Rivaldi_Prediction/data/featuSGD/US4385161066_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
9592,2000-02-04,45.1658821105957,45.46380996704102,44.09334182739258,45.28505325317383,3830624.0,-0.0026315778389809363,4.749999999999859,0.16666666666666666,18.35443948376019,20.974998035097077,-0.08811340089617659,6.173651709610226,2.427570481750543,3.0436015686581825,45.95693574774019,1.3704681396484446,-4.517883333449262,-4.734074974060057,-15.541367799164298,6.073217851044184,-10.137721386612178,0.6695714384920635,3.5882060391834614,57.37709391375715,24.71203810862268,5.4036464125521215,2,-0.5362720489501953,4.886018753051758,2.1450815200805664,2.8899002075195312,-2.264251708984375,4,-0.06464385663302219,1.0,45.28505325317383,-2.3333333333333335,46.00008010864258,1.0,45.28505325317383,-0.06464385663302219
9593,2000-02-07,42.90163040161133,44.80836868286133,42.42494583129883,44.80836868286133,2786538.0,-0.0501319049507325,1.5,16.0,17.05883272265983,19.706332306434476,1.9725675036786683,7.785883194793598,4.691822190734918,5.3078532776425575,45.98779559752633,2.740936279296875,-5.276571561768463,-6.330968093872073,-17.135936629433274,4.474000441689128,-11.733452361652674,-0.9284838260914725,5.23146024910789,11.11111111111111,-18.825026032968996,5.4024842677806,2,1.66839599609375,7.150270462036133,4.409333229064941,5.154151916503906,0.8937835693359446,0,-0.07083339075909134,4.749999999999859,45.1658821105957,1.0,45.28505325317383,-2.3333333333333335,46.00008010864258,-0.07083339075909134
9594,2000-02-08,43.13997268676758,44.748783111572266,42.842044830322266,43.85499954223633,4717059.0,0.0055555530856303825,-1.9090909090909092,0.375,23.13433566729246,18.9549344848093,1.5517930144260461,6.842457895331144,4.453479905578668,5.0695109924863075,46.0203231519411,1.90673828125,-5.88251259877476,-5.422287940979004,-15.977270808579043,5.132694926621035,-10.699779374779027,-0.14479650717898096,4.308140585621196,16.666666666666664,-13.698875321670915,5.27749143380002,2,1.4300537109375,6.911928176879883,4.170990943908691,4.915809631347656,4.2901611328125,1,-0.056629897642428983,1.5,42.90163040161133,4.749999999999859,45.1658821105957,1.0,45.28505325317383,-0.056629897642428983
9595,2000-02-09,41.70991516113281,42.842044830322266,40.51820373535156,42.42494583129883,3887894.0,-0.03314924504051464,1.999997537679657,1.0000053350405462,22.962970339803903,18.87874857436622,2.6850666655063975,7.522520212634433,5.883537431213433,6.499568518121073,46.20927297756235,2.6217689514160156,-6.128233033533938,-6.131359672546388,-16.47777561886796,4.215056273775183,-11.304567645707174,-0.9581516993856027,5.1354180183251685,19.230757392668796,-13.788742385853492,5.173207973160785,2,1.9067401885986328,7.388614654541016,5.601048469543457,6.345867156982422,2.9792823791503906,2,0.005714283623821537,-1.9090909090909092,43.13997268676758,1.5,42.90163040161133,4.749999999999859,45.1658821105957,0.005714283623821537
9596,2000-02-10,41.23323059082031,42.3653564453125,40.39903259277344,41.23323059082031,3323161.0,-0.011428567247643184,-1.3571428571428572,-0.0,24.50593555495219,20.67919888256055,3.032252753623588,7.150349127335467,6.360222001525933,6.976253088433573,46.41587934053728,1.9663238525390625,-6.034711396189699,-5.836410713195804,-15.702497084378358,4.0296756579867505,-10.769453898787077,-0.9033675276045301,4.726304466462771,16.47057582994964,-18.29087693967507,4.933043185591276,2,2.3238391876220703,7.805713653564453,6.077733039855957,6.822551727294922,4.051822662353516,3,0.04913302230983607,1.999997537679657,41.70991516113281,-1.9090909090909092,43.13997268676758,1.5,42.90163040161133,0.04913302230983607
9597,2000-02-11,40.27986145019531,42.3653564453125,40.27986145019531,40.51820373535156,3398472.0,-0.023121378726925323,-16.5,-100.0,29.245286722434912,21.670022180373202,3.9633834236180903,7.1467412851748975,7.313591142150933,7.929622229058573,46.64139964347888,2.0854949951171875,-6.030152800335308,-5.94962291717529,-15.058090547327879,3.1588447129772987,-10.503856732251585,-1.3953891020989957,4.789993212766227,0.0,-36.86093665851232,4.554233815076296,2,3.217622756958008,8.69949722290039,7.031102180480957,7.775920867919922,7.388614654541016,4,0.05621299645690314,-1.3571428571428572,41.23323059082031,1.999997537679657,41.70991516113281,-1.9090909090909092,43.13997268676758,0.05621299645690314
9598,2000-02-14,40.63737487792969,42.78245544433594,40.63737487792969,41.23323059082031,3405500.0,0.0088757362826688,-6.2,2.5,31.62790850021574,22.932962445609324,3.131888369292838,5.790893144479398,6.956077714416558,7.572108801324198,46.7856556743747,2.502593994140625,-5.783194978206055,-4.7698282241821275,-12.63754802494671,3.0978915765824553,-8.703688124564415,-0.8359683237998397,3.5702810067339286,7.99999317115393,-29.919142288100446,3.9338599003822905,2,2.860109329223633,8.341983795166016,6.673588752746582,7.418407440185547,3.4559669494628906,0,0.05571854802341991,-16.5,40.27986145019531,-1.3571428571428572,41.23323059082031,1.999997537679657,41.70991516113281,0.05571854802341991
9599,2000-02-15,44.15292739868164,44.45085525512695,40.75654602050781,40.87571716308594,3576682.0,0.08651032531782121,-1.1016948049059172,-5.500006402048656,46.153849761647024,25.723878380319693,-0.6270897889928122,1.3941642263856693,3.4405251936646053,4.056556280572245,46.58364906720839,3.8134803771972656,-5.119122954439632,-0.649481964111331,-6.645046080906461,5.346082152683799,-3.6472640225088995,2.3483000942862375,-3.873065948486328,92.85714938983959,51.175847823464835,2.9977820583975663,2,-0.6554431915283203,4.8264312744140625,3.158036231994629,3.9028549194335938,-0.0595855712890625,1,-0.008097162494033028,-6.2,40.63737487792969,-16.5,40.27986145019531,-1.3571428571428572,41.23323059082031,-0.008097162494033028
9600,2000-02-16,42.78245544433594,43.97417068481445,42.54411315917969,43.97417068481445,2862479.0,-0.03103920929117432,1.3999987195943675,-0.36363710436840374,45.985394467374704,28.780994802237885,0.2670462177818749,2.1720657972994175,4.810997148010308,5.427028234917948,46.370725771979046,1.6088142395019531,-4.8220756679567955,-1.573061752319333,-6.661252744738803,3.515129240100137,-4.117157248529068,0.971033743890402,-2.419174118041994,59.99994512534742,14.82567537615477,2.5440954962097355,2,0.08938026428222656,6.196903228759766,4.528508186340332,5.273326873779297,4.528507232666016,2,0.10863514791223738,-1.1016948049059172,44.15292739868164,-6.2,40.63737487792969,-16.5,40.27986145019531,0.10863514791223738
9601,2000-02-17,44.27209854125977,44.6891975402832,43.31872940063477,44.09334182739258,2501653.0,0.03481901825064715,1.7058823529411624,-0.14999951984789378,53.54610661669141,32.69118003923025,-1.5437354481232148,0.2098127721854084,3.321354051086473,3.937385137994113,45.99749713466485,1.9067420959472656,-4.449554108531267,0.223447036743174,-3.993061787414156,4.439955860900504,-1.884807375335491,2.331701448821839,-3.827065736389166,90.54054872430656,39.015347452533526,2.1082544120786633,2,-1.7279834747314524,4.70726013183593,3.038865089416497,3.7836837768554616,1.4896392822265554,3,0.009421261082410926,1.3999987195943675,42.78245544433594,-1.1016948049059172,44.15292739868164,-6.2,40.63737487792969,0.009421261082410926
9602,2000-02-18,42.246185302734375,44.2125129699707,41.888671875,44.03375625610352,2509625.0,-0.045760497136527856,1.1666663702760522,-10.000021340161828,39.114392189982354,35.141797757821635,0.0273395015526674,1.802539759380224,5.347267289611871,5.963298376519511,45.74325286574495,2.3834266662597727,-4.193899923868258,-1.4687868118286147,-5.074169242593371,2.1365956189361412,-3.2714780272109962,0.3339044035537668,-1.631385908447264,39.70584497077185,-7.017416904915876,1.802691215382379,2,0.26813697814941406,6.733173370361328,5.0647783279418945,5.809597015380859,2.3834266662597656,4,0.07193236332850073,1.7058823529411624,44.27209854125977,1.3999987195943675,42.78245544433594,-1.1016948049059172,44.15292739868164,0.07193236332850073
9603,2000-02-22,45.04671096801758,45.04671096801758,40.99488830566406,42.00784683227539,2590601.0,0.06629061642405709,1.6666691772739826,-1.6999963721801636,49.354839509099776,38.055187073578004,-2.723290513097595,-1.0914902576590322,2.546741624328668,3.1627727112363075,45.55634110145701,4.051822662353516,-3.7497377732275226,1.3555730819702134,-2.2055026995291627,4.9166488634695895,-0.42496480877947107,3.136110972719898,-4.268935647890622,100.0,54.40720008302689,1.7805378907496867,2,-2.383424758911133,3.932647705078125,2.2642526626586914,3.0090713500976562,1.66839599609375,1,0.05820103355781425,1.1666663702760522,42.246185302734375,1.7058823529411624,44.27209854125977,1.3999987195943675,42.78245544433594,0.05820103355781425
9604,2000-02-23,43.08038330078125,45.04671096801758,41.888671875,45.04671096801758,2300892.0,-0.04365085985150807,2.212118860592751,-0.6470600788330697,42.598187661779654,40.23687788713086,-0.8563599136015014,0.7341476153479363,4.513069291564996,5.129100378472636,45.359328393171936,3.158039093017578,-3.333508865387074,-0.49754180908202983,-3.9803900561884404,2.985306438024381,-2.2389659326352316,1.243882314471172,-2.0854949951171875,51.47053977692647,10.15390953438498,1.7414241235532046,2,-0.4170970916748047,5.839389801025391,4.2305803298950195,4.975399017333984,6.018146514892578,2,0.023513219915872074,1.6666691772739826,45.04671096801758,1.1666663702760522,42.246185302734375,1.7058823529411624,44.27209854125977,0.023513219915872074
9605,2000-02-24,43.61665725708008,43.91458511352539,40.57778930664063,43.08038330078125,3674965.0,0.012448216919395572,4.894723718836436,-0.27272868364434943,45.731713981896284,42.59529771234687,-1.2222516539415835,0.060172172540511326,3.976795335266168,4.5928264221738075,45.26879407953911,3.3367958068847585,-2.632355637523375,0.12811050415039205,-3.247497444761464,3.5037184530622483,-1.5596934703055396,1.8159144786063237,1.4300537109375,68.00002731538423,28.353619256067034,1.6878039744559294,2,-0.9533710479736328,4.647674560546875,3.6943063735961914,4.439125061035156,6.613998413085945,3,0.010928956969418424,2.212118860592751,43.08038330078125,1.6666691772739826,45.04671096801758,1.1666663702760522,42.246185302734375,0.010928956969418424
9606,2000-02-25,44.39126968383789,44.57002639770508,42.3057746887207,43.61665725708008,2698324.0,0.01775955507530491,3.0,1.4444341696246292,48.08259876703151,44.688332383968714,-1.6782749912280863,-0.7283170224928455,3.2021829085083553,3.818213995415995,45.02648455508993,2.264251708984375,-2.2029726641497973,0.8878265380859389,-2.5016201307783064,4.277273206950184,-0.8068967963461873,2.582549872518065,0.6554412841796875,85.33334585288443,45.94982176353112,1.6947233344321244,2,-1.579019546508789,2.0854930877685547,2.919693946838379,3.6645126342773438,7.4481964111328125,4,0.06577178382052606,4.894723718836436,43.61665725708008,2.212118860592751,43.08038330078125,1.6666691772739826,45.04671096801758,0.06577178382052606
9607,2000-02-28,45.76173782348633,46.47676467895508,43.31872940063477,44.45085525512695,3050653.0,0.030872469956573445,1.3043478260869514,1.6923076923076923,57.407395698146246,47.55271985040544,-2.446655489598534,-1.989613566179969,1.8317147688599178,2.4477458557675575,44.37891863119812,3.1580352783203054,-1.5987324273497308,2.1242269515991197,-1.4040375253100592,5.6524914285082986,0.3600947131445267,3.8883591900537127,-5.183948516845696,87.87879571722621,43.063443911144596,1.7641322384545912,2,-2.2344608306884766,-0.2979297637939453,1.5492258071899414,2.2940444946289062,5.48187255859375,0,0.0,3.0,44.39126968383789,4.894723718836436,43.61665725708008,2.212118860592751,43.08038330078125,0.0
9608,2000-02-29,45.88090896606445,47.5493049621582,45.58298110961914,46.71510696411133,2803215.0,0.0026041655812503173,-1.75,-0.6363636363636364,57.1428457816531,48.773719408183894,-1.948742416584949,-2.2128530664499806,1.7125436262817928,2.3285747131894325,43.49792758582679,1.9663238525390625,-0.978025155351645,2.2374395370483384,-1.3062984038193122,5.781177477915989,0.4655705666145167,4.00930850748216,-5.185140151977535,76.06838916336211,26.548472776124463,1.7718689704338242,2,-1.817361831665039,-1.221506118774414,1.4300546646118164,2.1748733520507812,4.409332275390625,1,-0.027272715934983482,1.3043478260869514,45.76173782348633,3.0,44.39126968383789,4.894723718836436,43.61665725708008,-0.027272715934983482
9609,2000-03-01,45.88090896606445,47.37054824829102,44.39126968383789,46.71510696411133,2390049.0,0.0,1.777777777777766,1.0,61.74495952214149,50.52478219204687,-1.8750307196212077,-2.2829734541940923,1.7125436262817928,2.3285747131894325,42.89516605471119,2.979278564453132,-0.3898998214713174,2.207646751403807,-1.403577253017609,5.818870755825223,0.4020347491930991,4.013258753614515,-4.910998706054684,76.06838916336211,21.778677990184782,1.8056120022107067,3,-1.817361831665039,-1.9663257598876953,1.4300546646118164,2.1748733520507812,3.8134765625,2,0.018181810623322248,-1.75,45.88090896606445,1.3043478260869514,45.76173782348633,3.0,44.39126968383789,0.018181810623322248
9610,2000-03-02,43.7358283996582,45.88090896606445,42.90163040161133,45.88090896606445,2390888.0,-0.04675322731711451,1.7777777777777777,2.5714285714285716,56.44171875524706,50.8465168741086,0.46880781316650655,-0.33331156902021064,3.857624192688043,4.4736552795956825,42.73394839431946,2.979278564453125,0.13346555905447843,0.17577877044677592,-3.266312104945783,3.6178696458393347,-1.545266667249507,1.8968242081430589,-2.502742351562496,27.27272727272727,-30.487189855184273,1.7210454376962803,3,0.32771873474121094,0.1787548065185547,3.5751352310180664,4.319953918457031,5.48187255859375,3,0.12261575034114447,1.777777777777766,45.88090896606445,-1.75,45.88090896606445,1.3043478260869514,45.76173782348633,0.12261575034114447
9611,2000-03-03,43.37831115722656,46.17883682250977,42.66328430175781,43.97417068481445,3312147.0,-0.00817447057740961,-2.470585466247152,0.27777955612462657,58.227834765823154,52.97023271586869,0.7668508774601008,-0.13277435184439668,4.215141435119683,4.831172522027323,42.29681071979794,3.5155525207519602,0.19244612828860852,-0.08640136718749858,-3.4315804174558124,3.2587776830808153,-1.7589908923216555,1.5861881579466584,-1.892576352568355,14.634134916043443,-48.34872841042901,1.6725895251341556,3,0.6852359771728516,0.5362720489501953,3.932652473449707,4.677471160888672,7.626956939697266,4,0.15796706534062244,1.7777777777777777,43.7358283996582,1.777777777777766,45.88090896606445,-1.75,45.88090896606445,0.15796706534062244
9612,2000-03-06,42.246185302734375,43.61665725708008,41.94825744628906,43.61665725708008,2419209.0,-0.026098891918331035,1.4347813984818836,2.2999916773900293,54.10333707726111,53.49784355677551,2.122142709053797,0.8109791689242272,5.347267289611871,5.963298376519511,41.80865991798656,1.6683998107910156,0.3357032339433843,-1.072542381286624,-4.359459280263842,2.214374517690594,-2.7160008307752364,0.5709160682019885,-0.5179076917761662,5.319145313465202,-61.9493502366673,1.64345844948861,3,1.817361831665039,1.6683979034423828,5.0647783279418945,5.809597015380859,11.202095031738281,0,0.2270804032006981,-2.470585466247152,43.37831115722656,1.7777777777777777,43.7358283996582,1.777777777777766,45.88090896606445,0.2270804032006981
9613,2000-03-07,39.86276245117188,41.59074783325195,39.26690673828125,41.47157287597656,3324419.0,-0.05641746904443523,1.5161227701343598,1.1739097759010806,38.38710323618963,53.029945287265505,4.12687648822056,3.1147599559709604,7.730690141174364,8.346721228082004,41.2018342464797,2.979278564453125,0.15075596865491292,-3.3040218353271413,-6.935061919912805,0.3270182492585221,-5.119541877619973,-1.4885017930343096,7.686542510986321,7.352937715157065,-54.33742389238293,1.815520042292833,3,3.5453433990478445,3.5453433990478445,7.448201179504387,8.193019866943352,10.546649932861321,1,0.28550073379507146,1.4347813984818836,42.246185302734375,-2.470585466247152,43.37831115722656,1.7777777777777777,43.7358283996582,0.28550073379507146
9614,2000-03-08,40.69696044921875,41.11405944824219,38.432708740234375,39.74359130859375,4569477.0,0.02092674834235786,2.0,-0.5925925925925952,44.18605393112936,52.858205281624734,3.2620777710692934,2.2009997825372096,6.896492143127496,7.512523230035136,40.63191813219878,2.6813507080078125,0.4269413973996876,-2.347673225402829,-6.143156495125837,1.4478100443201782,-4.245414860264333,-0.4499315905413255,6.686696548461917,29.230754835637303,-31.323727270646668,1.8977416348615024,3,2.294046401977539,2.294046401977539,6.6140031814575195,7.358821868896484,12.155464172363281,2,0.2357247491297716,1.5161227701343598,39.86276245117188,1.4347813984818836,42.246185302734375,-2.470585466247152,43.37831115722656,0.2357247491297716
9615,2000-03-09,41.94825744628906,43.02080154418945,40.81613159179688,42.3057746887207,4908065.0,0.030746694182030243,1.4666656707945487,-0.3750040012804097,43.43433973286023,52.3417320556057,1.9547979294491853,1.0208118807424,5.645195146057183,6.261226232964823,39.229395867104664,2.323841094970703,0.31962398603380393,-1.1082933425903292,-4.88759347029729,2.6710067851166315,-2.9979434064438095,0.7813567212631511,5.07736162109375,45.38459303427898,-10.906887238221458,1.8896500638534786,3,1.0427494049072266,1.0427494049072266,5.362706184387207,6.107524871826172,9.652870178222656,3,0.18465911467701868,2.0,40.69696044921875,1.5161227701343598,39.86276245117188,1.4347813984818836,42.246185302734375,0.18465911467701868
9616,2000-03-10,43.2591438293457,43.49748611450195,41.82908630371094,43.37831115722656,3397004.0,0.03125007957088832,8.333255086906883,0.33331910671034237,52.982464022211715,51.850072980501864,0.5212456479321403,-0.13756937061075547,4.334308763000543,4.9503398499081825,37.6455315622424,1.6683998107910156,0.5549142046454492,0.10129737854003906,-3.5795520967992545,3.7821468538793326,-1.7391273591296041,1.9417221162096823,3.422758824951174,93.10345335080773,33.2800021532978,1.8404247376696459,3,-0.26813697814941406,-0.26813697814941406,4.051819801330566,4.796638488769531,9.17618179321289,4,0.13774098610024144,1.4666656707945487,41.94825744628906,2.0,40.69696044921875,1.5161227701343598,39.86276245117188,0.13774098610024144
9617,2000-03-13,42.54411315917969,43.31872940063477,41.82908630371094,42.78245544433594,2238691.0,-0.016529006514478417,1.2727198654413467,2.0000640225359327,41.59999795134704,50.12308988824564,0.817864832346082,0.7966348039636415,5.049339433166558,5.665370520074198,35.95387190355256,1.4896430969238352,0.662993020589262,-0.7269458770751953,-4.1664571699291315,2.712565415778741,-2.4467015235021634,0.9928097693517728,3.8078217385546864,81.17640944760906,25.343018001606367,1.7197556464269685,3,0.3575153350830078,0.44689369201660156,4.766850471496582,5.511669158935547,8.69949722290039,0,0.19887957015548907,8.333255086906883,43.2591438293457,1.4666656707945487,41.94825744628906,2.0,40.69696044921875,0.19887957015548907
9618,2000-03-14,42.90163040161133,43.85499954223633,42.18659973144531,42.603702545166016,2446690.0,0.008403447995119384,-1.9473552978280353,-1.25,49.32736957997741,48.743357672449626,-0.007494326191213929,0.6508151151097934,4.691822190734918,5.3078532776425575,34.33872107761184,1.6683998107910156,0.6641240072360546,-0.48264141082763956,-3.6989640184156016,2.7336811967603225,-2.090802714621624,1.125519892966345,3.133535449823043,82.4175947871883,24.9569631671489,1.608161303793982,3,-0.5958576202392578,0.08937644958496094,4.409333229064941,5.154151916503906,8.878250122070312,1,0.2458333129564514,1.2727198654413467,42.54411315917969,8.333255086906883,43.2591438293457,1.4666656707945487,41.94825744628906,0.2458333129564514
9619,2000-03-15,43.79541397094727,44.33168411254883,41.47157287597656,42.06742858886719,4192079.0,0.02083332407111449,1.0425531335261211,5.800012804097335,50.655021101576104,48.10039126648619,-1.3725543098061124,-0.2857777363871108,3.798038621398973,4.414069708306613,33.732684230072316,2.8601112365722656,0.34170711871132653,0.4290178298950238,-2.7732605850719807,3.6312962448620283,-1.172121377588482,2.0301570373785296,1.9356535960390957,84.74577926411261,27.436117439050577,1.601139207483503,3,-1.4896411895752024,-0.8044071197509837,3.515549659728997,4.260368347167962,10.546649932861321,2,0.15102034239186501,-1.9473552978280353,42.90163040161133,1.2727198654413467,42.54411315917969,8.333255086906883,43.2591438293457,0.15102034239186501
9620,2000-03-16,47.43013381958008,47.96640396118164,44.39126968383789,45.6425666809082,4170576.0,0.08299316113426825,1.5,1.0344804748985015,59.20576766270433,48.20905047725076,-4.948516849623104,-3.746539284624106,-0.015800990766422274,0.7793498596738075,32.49351390169545,4.170989990234368,0.08158264006751637,3.8313537597656264,0.16637813863045636,7.4963293809007965,1.9988659491980414,5.6638415703332115,-8.997425079345703,91.74312411568084,36.409426697562594,1.832487810567586,3,-4.23057746887207,-4.23057746887207,-0.1191701889038086,0.6256484985351562,6.196903228759766,3,0.11432164249478727,1.0425531335261211,43.79541397094727,-1.9473552978280353,42.90163040161133,1.2727198654413467,42.54411315917969,0.11432164249478727
9621,2000-03-17,44.6891975402832,47.31096267700195,44.6891975402832,46.35759353637695,4578288.0,-0.05778892148445436,-2.142857142857143,-0.9333333333333333,47.00000256081728,47.41979108653479,-2.23735843890978,-1.0253215821412027,2.5335236467851487,3.5202861389706825,31.613712507841505,2.740936279296875,-0.3595903370965843,1.0695625305175795,-2.61623307358213,4.755358134617289,-0.7733352715322752,2.9124603325674343,-6.0658148956298845,49.5413140402718,-1.606428059416345,1.8428978020498556,3,-1.4896411895751953,-1.4896411895751953,1.6683950424194336,3.3665847778320312,10.427478790283203,4,0.15466668601507205,1.5,47.43013381958008,1.0425531335261211,43.79541397094727,-1.9473552978280353,42.90163040161133,0.15466668601507205
9622,2000-03-20,45.28505325317383,47.5493049621582,44.09334182739258,45.52339553833008,3576787.0,0.013333327642625736,-1.6363636363636365,0.14285714285714285,48.37662472635422,48.5297379187753,-2.633789805273878,-1.456516211476341,1.716373893564679,2.9244304260800575,30.3673293755784,3.455963134765625,-0.5434952708945247,1.513474845886229,-2.1844532162054975,5.211402907977956,-0.33548918515963067,3.3624388769320888,-6.474810182189941,58.715620578404206,10.277333453522523,1.8489640310458622,3,-2.0854969024658203,-2.0854969024658203,1.012953758239746,2.7707290649414062,7.805713653564453,0,0.15789475457630453,-2.142857142857143,44.6891975402832,1.5,47.43013381958008,1.0425531335261211,43.79541397094727,0.15789475457630453
9623,2000-03-21,47.66847610473633,47.66847610473633,44.748783111572266,44.80836868286133,3217430.0,0.05263155677961917,1.0416666666666667,-12.0,54.31034165574518,49.65465877706595,-4.239343322883343,-3.8298083982665574,-0.9574139376850397,0.5410075745175575,28.80230745346019,2.9196929931640625,-0.6831144545429311,3.7658094406127915,-0.29091617104334944,7.8225350522689325,1.7374466347847246,5.7941722464408585,-8.675109815948488,95.4128467309338,48.384735331253665,2.02836280582807,3,-3.2772083282470703,-4.46891975402832,-1.4300546646118164,0.38730621337890625,5.064777374267578,1,0.07499996999040892,-1.6363636363636365,45.28505325317383,-2.142857142857143,44.6891975402832,1.5,47.43013381958008,0.07499996999040892
9624,2000-03-22,44.09334182739258,47.0726203918457,44.09334182739258,47.0726203918457,3007124.0,-0.07499996999040892,1.0,-1.0416666666666667,50.80645105774851,50.47378225760909,-0.14725225448854928,-0.1843463094085962,2.2702207157108774,4.1161418518613075,27.24388225643071,3.57513427734375,-0.7278442407605468,0.1400272369384794,-3.898726104031823,4.178780577908782,-1.8793494335466718,2.1594039074236306,-4.920514785156861,0.0,-47.48112391655677,2.019376670485151,3,0.6256465911865234,-0.8937854766845703,2.1450796127319336,3.9624404907226562,9.295352935791023,2,0.17432424891673493,1.0416666666666667,47.66847610473633,-1.6363636363636365,45.28505325317383,-2.142857142857143,44.6891975402832,0.17432424891673493
9625,2000-03-23,44.09334182739258,45.40422439575195,43.7358283996582,44.57002639770508,3423122.0,0.0,-1.8,0.16,51.639352147999894,50.32454760491888,0.21124137203521087,-0.15473665972430695,1.9290028069162872,4.1161418518613075,25.315256048753064,1.66839599609375,-0.20257522254254923,0.1161930084228544,-3.9198203624455488,4.152206379291258,-1.9018136770113472,2.134199693857056,-4.74464324677794,9.090909090909092,-40.787642259477245,2.0180066854342025,3,0.6256465911865234,-0.8937854766845703,2.1450796127319336,3.9624404907226562,8.818668365478516,3,0.23243241840311346,1.0,44.09334182739258,1.0416666666666667,47.66847610473633,-1.6363636363636365,45.28505325317383,0.23243241840311346
9626,2000-03-24,47.31096267700195,47.37054824829102,43.85499954223633,44.15292739868164,3155964.0,0.07297294140700528,1.1454545454545404,-6.625,60.598506647031606,52.4354930155505,-2.6498459048721656,-3.3122256855661973,-1.6167703247163558,0.8985210022519325,23.379230860523,3.5155487060546946,0.24889858075248128,3.1878292083740263,-1.1137312687516925,7.489389685499745,1.037048969811167,5.338609446936886,-7.789909988775975,90.9090909090909,33.93198167218498,2.150780238562859,3,-2.5919742584228516,-4.111406326293945,-1.3853654861450195,0.7448196411132812,4.170989990234375,4,0.13350128625491187,-1.8,44.09334182739258,1.0,44.09334182739258,1.0416666666666667,47.66847610473633,0.13350128625491187
9627,2000-03-27,45.76173782348633,47.01303482055664,44.80836868286133,46.47676467895508,3039115.0,-0.03274557873811157,1.4666666666666666,-0.22641509433962265,62.79069959799454,53.931418573107955,-0.6662674849870598,-1.8582755877049664,-0.43391207518615715,2.4477458557675575,22.46219475452339,2.502593994140625,0.6257654308486096,1.6386043548584013,-2.6629561222673175,5.94016483198412,-0.5121758837044581,3.7893845934212607,-6.071778109801237,51.515151515151516,-11.254152321894438,2.150780238562859,3,-1.0427494049072266,-2.5621814727783203,-9.5367431640625e-07,2.2940444946289062,5.898971557617195,0,0.2044270814881255,1.1454545454545404,47.31096267700195,-1.8,44.09334182739258,1.0,44.09334182739258,0.2044270814881255
9628,2000-03-28,44.62961196899414,46.35759353637695,44.45085525512695,45.1658821105957,2426237.0,-0.024739573021878236,-3.2666666666666666,0.75,58.41837138821334,54.79401304940099,0.8233317022335527,-0.8692681445471635,0.3111380882533936,3.579871710259745,22.120602881135866,1.90673828125,0.6945773895428786,0.5690433502197294,-3.660668985910519,4.798755686349978,-1.5458128178453947,2.6838995182848535,-4.774123370359121,24.590163934426183,-40.66915069978549,2.1148561680651223,3,1.2215042114257812,-1.4300556182861328,1.1172285079956055,3.4261703491210938,6.1373138427734375,1,0.18958611927037183,1.4666666666666666,45.76173782348633,1.1454545454545404,47.31096267700195,-1.8,44.09334182739258,0.18958611927037183
9629,2000-03-29,46.71510696411133,47.31096267700195,44.45085525512695,44.45085525512695,2610950.0,0.04672895199192095,-1.5263157894736843,-4.222222222222222,59.85221997239551,54.86584108381112,-0.8989888422169301,-3.0451912930003573,-2.118286816862266,1.4943767151425575,21.34920281326094,2.860107421875,1.1097259149918557,2.612828445434573,-1.7079379620287938,6.93359485289794,0.4524452417028897,4.773211649166257,-6.6974000582253765,81.96721311475393,13.607545327729653,2.160383203731684,3,-1.0129547119140625,-3.5155506134033203,-0.8937845230102539,1.3406753540039062,5.0647735595703125,2,0.1288265596719278,-3.2666666666666666,44.62961196899414,1.4666666666666666,45.76173782348633,1.1454545454545404,47.31096267700195,0.1288265596719278
9630,2000-03-30,49.09852981567383,49.81355667114258,46.71510696411133,46.77469253540039,5189803.0,0.05102038733195147,-1.5365853658536586,1.0263157894736843,61.556600283683146,56.48324083079621,-3.3758703990046044,-5.276798723727069,-4.679045550464323,-0.8890461364199425,20.43864739392902,3.09844970703125,1.45046445775899,4.728116226196292,-0.12917713233608197,9.585409584728666,2.299469546930105,7.156762905462479,-8.921848968681964,88.0,21.82963894232188,2.4286466792661887,3,-2.3238372802734375,-4.975397109985352,-3.307000160217285,-1.0427474975585938,2.6813507080078125,3,0.08737868452713249,-1.5263157894736843,46.71510696411133,-3.2666666666666666,44.62961196899414,1.4666666666666666,45.76173782348633,0.08737868452713249
9631,2000-03-31,50.23065567016602,51.48195266723633,48.74101638793945,50.52858352661133,4237287.0,0.023058243469660455,1.4864864864864864,-0.12820512820512514,64.9652024198255,58.3264161300708,-4.066960517823411,-6.186423680567174,-5.936747915597458,-2.021171990912137,19.842589343489955,2.740936279296875,1.7681408405595391,5.517624855041511,0.02929066421368276,11.00595904586934,2.773457759627597,8.261791950455425,-9.66849979020813,82.20338983050858,17.19047388719497,2.7441670954139146,3,-2.621765136718757,-5.273324966430671,-4.7668466567993235,-2.1748733520507884,1.2512969970703054,4,0.053380838592111735,-1.5365853658536586,49.09852981567383,-1.5263157894736843,46.71510696411133,-3.2666666666666666,44.62961196899414,0.053380838592111735
9632,2000-04-03,51.8394660949707,52.435325622558594,50.82651138305664,52.435325622558594,3496126.0,0.032028457589101667,4.399978233173924,2.000012804097359,66.5929203539823,59.691147096541584,-5.194510878623937,-7.42011236564025,-7.607006575316774,-3.6299824157168175,19.101489101814384,2.204669952392571,1.6950385041212996,6.646771240234372,0.4367994782611291,12.856743002207615,3.541785359247754,9.75175712122099,-10.622122407776104,92.53726922178357,28.497980671962935,3.1049858809866215,4,-3.7538890838623047,-6.405448913574219,-7.19495964050293,-3.7836837768554688,-0.5362663269042969,0,-0.006896549186664158,1.4864864864864864,50.23065567016602,-1.5365853658536586,49.09852981567383,-1.5263157894736843,46.71510696411133,-0.006896549186664158
9633,2000-04-04,51.24361038208008,52.67366409301758,49.4560432434082,52.31615447998047,2987719.0,-0.011494248644440264,2.6000076824747813,1.7999948783938644,63.98210290827739,61.155108413267016,-4.512754994871301,-6.248267260029898,-6.971297770360522,-3.0341267028261925,17.353580135449125,3.217620849609375,2.0879977877995017,5.481873130798341,-0.7573411148133715,11.721087376410054,2.3622660079924884,8.601480253604194,-9.128828140056356,82.6086956521739,20.313358101098743,3.1196071228058564,4,-3.0388641357421875,-5.690423965454102,-6.748067855834961,-3.1878280639648438,-0.119171142578125,1,0.008139531854088666,4.399978233173924,51.8394660949707,1.4864864864864864,50.23065567016602,-1.5365853658536586,49.09852981567383,0.008139531854088666
9634,2000-04-05,50.29024124145508,52.31615447998047,50.29024124145508,51.00526809692383,1990204.0,-0.018604644237916412,-4.666677336747759,0.6666642955459683,55.97014925373135,61.63630809168161,-2.892043169896759,-4.7846551160946404,-5.9825693411155925,-2.0807575622011925,15.311499785815796,2.0259132385253906,2.419912801632819,4.048839950561522,-2.023718790961489,10.121398692084533,1.0125605798000166,7.0851193213230275,-7.119570814331972,60.0,1.3705537115118176,3.036279370761504,4,-2.025909423828125,-4.737054824829102,-5.928766250610352,-2.2344589233398438,0.44689178466796875,2,0.009478669390823313,2.6000076824747813,51.24361038208008,4.399978233173924,51.8394660949707,1.4864864864864864,50.23065567016602,0.009478669390823313
9635,2000-04-06,49.69438552856445,51.18402481079102,48.62184524536133,50.76692581176758,1841888.0,-0.011848336738529142,1.6874999999999873,1.5,61.47540983606558,61.73374177935206,-1.5847831806106996,-3.772122769924863,-5.359470118060507,-1.4849018493105675,13.909255552942534,2.5621795654296946,2.429112791358243,3.0656778335571317,-2.8397656319550606,8.971121299069324,0.11295610080103557,6.018399566313228,-5.573415734851899,26.47058823529412,-31.932508129376696,2.9527217327560957,4,-1.1321258544921875,-4.141199111938477,-5.705320358276367,-1.6386032104492188,3.277210235595703,3,0.04196641075113883,-4.666677336747759,50.29024124145508,2.6000076824747813,51.24361038208008,4.399978233173924,51.8394660949707,0.04196641075113883
9636,2000-04-07,49.21770095825195,50.64775466918945,49.09852981567383,49.33687210083008,1321523.0,-0.009592322457403157,-7.666666666666667,0.1111111111111111,59.06593406593406,61.31987894245646,-0.9042787439058344,-2.9788783584045717,-4.8182593229664405,-1.0082172789980675,12.672524731830803,1.549224853515625,2.8058588735391368,2.2910654067993192,-3.4986978337039645,8.080828647302603,-0.6038162134523191,5.185947027050958,-4.241461734608897,14.705882352941178,-41.854227999196226,2.8948816202516414,4,-0.6554412841796875,-3.6645145416259766,-5.228635787963867,-1.1619186401367188,4.290164947509766,4,0.0520580912059061,1.6874999999999873,49.69438552856445,-4.666677336747759,50.29024124145508,2.6000076824747813,51.24361038208008,0.0520580912059061
9637,2000-04-10,51.00526809692383,52.25656509399414,48.74101638793945,49.21770095825195,2335716.0,0.036319598515748286,-1.565217391304348,-15.0,57.909604519774014,61.263349290407646,-2.0895720002357123,-4.32162764652054,-6.486542482495899,-2.7957844176699425,11.584284158140878,3.5155487060546875,3.2509641990150016,3.6555747985839844,-2.0212596804901253,9.332409277658094,0.8171575590469331,6.493992038121036,-5.2592863863433195,58.82352941176471,6.881511941313285,2.838417239537055,4,-2.4430084228515625,-5.452081680297852,-7.016202926635742,-2.9494857788085938,0.5958595275878906,0,0.009345790897651307,-7.666666666666667,49.21770095825195,1.6874999999999873,49.69438552856445,-4.666677336747759,50.29024124145508,0.009345790897651307
9638,2000-04-11,53.448280334472656,54.103721618652344,51.60112762451172,51.720298767089844,2895519.0,0.04789725314072357,-1.5454545454545454,0.9666666666666667,73.43284089803717,62.7723071710345,-3.520301701040893,-6.254679645386759,-8.865864643551049,-5.238796655218771,10.94139790395403,3.0984535217285156,3.281615482243687,5.571254539489743,-0.3211410086015647,11.463650087581051,2.6250567654440857,8.5174523135354,-7.009530385648439,88.04348658110659,28.311251753513268,2.9461977740456553,4,-3.0388660430908203,-7.180065155029297,-9.45921516418457,-5.392498016357422,-1.0278549194335938,1,-0.040133762077705804,-1.565217391304348,51.00526809692383,-7.666666666666667,49.21770095825195,1.6874999999999873,49.69438552856445,-0.040133762077705804
9639,2000-04-12,50.4094123840332,53.26952362060547,50.05189895629883,52.7928352355957,2072649.0,-0.056856234315165954,-1.076925539249483,-1.3793103448275863,63.7305653935882,63.01385884991285,0.10919610821772352,-2.8405373026802465,-5.78193805673105,-2.1999287047793175,9.771719586326446,3.396381378173828,3.3282905728036027,2.2016866683959933,-3.4642359007131915,7.867609237505178,-0.6312746161585991,5.034647952950586,-3.050865834829608,32.608672960618385,-32.144286168977594,2.8329612845545915,4,0.9533710479736328,-4.141197204589844,-7.001306533813477,-2.3536300659179688,1.3108863830566406,2,0.01418439179614861,-1.5454545454545454,53.448280334472656,-1.565217391304348,51.00526809692383,-7.666666666666667,49.21770095825195,0.01418439179614861
9640,2000-04-13,52.85242462158203,54.342063903808594,50.76692581176758,53.150352478027344,4517241.0,0.0484634143111462,1.6666695120216246,0.125,62.46649009837009,62.73622414752891,-1.950437023591654,-5.118947837078039,-8.173625610132447,-4.642940942328146,10.384636974851798,3.9326515197753906,3.682738454546552,4.373584365844728,-1.6436932149207095,10.390861946610165,1.3649455754620092,7.382223156227447,-4.684457064044587,73.40427343267399,11.465838382434825,3.0086387903827196,4,-1.3704700469970703,-5.273326873779297,-9.861417770385742,-4.796642303466797,-2.085498809814453,3,-0.04002260275861058,-1.076925539249483,50.4094123840332,-1.5454545454545454,53.448280334472656,-1.565217391304348,51.00526809692383,-0.04002260275861058
9641,2000-04-14,51.60112762451172,53.448280334472656,50.11148452758789,50.52858352661133,3362705.0,-0.023675299781031223,-2.4999969990456967,-3.600012804097311,63.31521914044539,62.37203512380258,-0.5412085364210881,-3.5028698576127795,-6.861434926191109,-3.391643945257833,10.923840190041703,3.3367958068847656,3.8451825378805324,2.776690864562987,-3.116834354770461,8.670216083896435,-0.17007174510373346,5.723453474229707,-2.568786578496315,51.063863116120146,-11.689364998090582,2.946762609666723,4,-0.11917304992675781,-3.6943092346191406,-8.61012077331543,-3.5453453063964844,-0.7150306701660156,4,0.026558879674509983,1.6666695120216246,52.85242462158203,-1.076925539249483,50.4094123840332,-1.5454545454545454,53.448280334472656,0.026558879674509983
9642,2000-04-17,52.435325622558594,52.67366409301758,50.29024124145508,50.29024124145508,2304353.0,0.016166274584484386,-1.2222182703473639,1.9999964433189525,68.04407640620572,62.82336551246128,-1.432654054007088,-3.9778687754282913,-7.619948457943664,-4.225841943304708,11.26392638602431,2.3834228515625,3.8075497536182823,3.253375244140628,-2.6035100552608057,9.110260543542061,0.3249325944399075,6.181817893841348,-2.6596233764521457,55.55559507433928,-11.528263485685002,2.928442649700717,4,-0.9533710479736328,-4.528507232666016,-9.444318771362305,-4.379543304443359,-0.9533729553222656,0,0.02045453652607243,-2.4999969990456967,51.60112762451172,1.6666695120216246,52.85242462158203,-1.076925539249483,50.4094123840332,0.02045453652607243
9643,2000-04-18,51.24361038208008,52.37573623657226,50.8860969543457,51.720298767089844,2335716.0,-0.022727335557268247,-1.4999919974647848,-0.22222360537842265,60.919532194554435,63.37329695033051,-0.2692537185182218,-2.6399310841904082,-6.291841368699721,-3.0341267028261925,11.676818850688056,1.5492286682128906,3.5473165827946502,1.8829032897949247,-3.9976714948165437,7.763478074406393,-1.0573841025108095,4.823190682100659,-1.1321258544921875,27.777753078537952,-35.87753664664788,2.9402873923057324,4,0.2383441925048828,-3.3367919921875,-8.297292709350586,-3.1878280639648438,-0.2979278564453054,1,0.006976816031617261,-1.2222182703473639,52.435325622558594,-2.4999969990456967,51.60112762451172,1.6666695120216246,52.85242462158203,0.006976816031617261
9644,2000-04-19,51.77988052368164,52.971595764160156,51.42236709594727,52.37573623657226,2327534.0,0.010465112383827968,-1.3636421836806107,1.2499899968790114,57.097786064306405,62.88689430902394,-0.6392175059254228,-2.7097493396002363,-6.6903597109604505,-3.570396844427755,11.930525777808189,1.7279853820800781,3.0891061264250936,2.034846496582034,-3.3827394571448366,7.452432450308905,-0.6739464802814013,4.743639473445469,-1.4896392822265625,39.436584158460484,-20.2660222775718,2.7087929768634367,4,-0.2383403778076172,-3.8730621337890625,-9.131490707397461,-3.7240982055664062,-0.71502685546875,2,0.012370536294777024,-1.4999919974647848,51.24361038208008,-1.2222182703473639,52.435325622558594,-2.4999969990456967,51.60112762451172,0.012370536294777024
9645,2000-04-20,54.342063903808594,54.342063903808594,51.54153823852539,51.77988052368164,2306136.0,0.04948221885052706,1.186046234633245,-4.300006402048707,60.117301942672604,63.003712961994886,-2.763397072126473,-4.706037201877805,-9.036076271640425,-6.132580224554708,12.22918119579852,2.800525665283203,2.8164772851296505,4.084593772888184,-1.0113875580644276,9.180575103840795,1.536603107411878,6.632584438364489,-3.484567489624027,100.0,41.3613740820233,2.5479906654763065,4,-2.8005237579345703,-5.303117752075195,-11.693674087524414,-6.286281585693359,-1.7279815673828125,3,-0.04824559371465098,-1.3636421836806107,51.77988052368164,-1.4999919974647848,51.24361038208008,-1.2222182703473639,52.435325622558594,-0.04824559371465098
9646,2000-04-24,53.627037048339844,55.65294647216797,53.3886947631836,53.3886947631836,2983208.0,-0.013157889194904793,-18.000000000001073,0.09302311731661975,54.601232294965264,62.63611604812724,-1.5166186351273296,-3.6823608066654714,-8.093060874798255,-5.417553369085958,13.623356017060484,2.264251708984368,2.887599014174903,3.053763198852536,-2.0561921507822376,8.16371854848731,0.4987855240351493,5.608740873669923,-2.281701185607915,62.22224909499994,7.546406988413466,2.554977674817388,4,-0.7746143341064453,-3.932649612426758,-10.427480697631836,-5.571254730224609,-1.4896392822265625,0,-0.05333338170434698,1.186046234633245,54.342063903808594,-1.3636421836806107,51.77988052368164,-1.4999919974647848,51.24361038208008,-0.05333338170434698
9647,2000-04-25,55.116676330566406,55.71253204345703,53.627037048339844,54.22289276123047,2623327.0,0.02777776592213721,1.0,3.750000000000112,59.530792229309526,61.09144397382418,-2.6392705599856043,-4.674901499956761,-9.301966608071332,-6.907192651312521,15.099588304428819,2.0854949951171875,2.9260181581887394,4.075655555725099,-0.8904652624736329,9.041776373923831,1.592595146625733,6.558715964824465,-3.5751380920410156,87.65433074537967,35.00354167845279,2.4830604090993673,4,-2.2344608306884766,-5.392496109008789,-11.917119979858398,-7.060894012451172,-1.19171142578125,1,-0.0767567940934516,-18.000000000001073,53.627037048339844,1.186046234633245,54.342063903808594,-1.3636421836806107,51.77988052368164,-0.0767567940934516
9648,2000-04-26,53.09076690673828,55.65294647216797,52.37573623657226,55.2954330444336,2341694.0,-0.03675674149285746,1.2449005722647621,-2.466666666666675,56.545964082577434,60.293154939267424,-0.7480757500215489,-2.0897444115744435,-7.024602251836988,-4.881283227484396,16.246031691594908,3.2772102355957102,3.0429722587790593,1.6266883850097642,-2.3906930636718613,5.64406983369139,-0.382002339331045,3.6353791093505734,-0.7984497833251964,38.8889432272164,-12.302134308138832,2.0086907243408123,4,-0.1787586212158203,-3.366586685180664,-9.891210556030273,-5.034984588623047,0.8937835693359375,2,-0.030303089091330504,1.0,55.116676330566406,-18.000000000001073,53.627037048339844,1.186046234633245,54.342063903808594,-0.030303089091330504
9649,2000-04-27,52.733253479003906,53.80579376220703,51.54153823852539,51.720298767089844,2230929.0,-0.0067340038308807415,-2.3043349978567176,-0.459459459459458,57.183101131538535,59.70611172073059,-0.029345776176427307,-1.3262466714225098,-6.527937877758944,-4.523769799750021,17.342546258464758,2.2642555236816406,3.0737418707053905,0.9682676315307646,-2.4006022379588288,4.337137501020358,-0.7161673032140285,2.6527025662755577,2.979278564453125,28.57149389839592,-24.68299547258094,1.6844349347447962,4,0.1787548065185547,-3.009073257446289,-8.937841415405273,-4.677471160888672,1.3704681396484375,3,-0.033898362711128116,1.2449005722647621,53.09076690673828,1.0,55.116676330566406,-18.000000000001073,53.627037048339844,-0.033898362711128116
9650,2000-04-28,53.3886947631836,54.28247833251953,51.77988052368164,53.150352478027344,1911746.0,0.012429373136263244,1.4705920012050915,0.23529411764706584,59.77653651265701,59.31292476208744,-0.6713131214650545,-1.7326329386676704,-6.989561772799739,-5.179211083929715,17.539285470504527,2.5025978088378906,2.5583539095708403,1.409200668334968,-1.7866936401730626,4.605094976842999,-0.1887464859190473,3.0071478225889834,2.264251708984368,44.285765240748994,-13.272946626552908,1.5979471542540165,4,-0.38730812072754617,-3.6645145416259837,-9.429422378540046,-5.3329124450683665,0.4766845703125,4,-0.043526838505391074,-2.3043349978567176,52.733253479003906,1.2449005722647621,53.09076690673828,1.0,55.116676330566406,-0.043526838505391074
9651,2000-05-01,52.912010192871094,53.56745147705078,51.89905166625977,52.55449676513672,1341767.0,-0.008928567600817727,1.0000045728918883,1.4999999999999554,54.76190975215901,57.83712846719336,0.0121531586802206,-1.101228824755566,-6.368625831624023,-4.702526513617208,17.170156823634635,1.6683998107910085,2.4403157721251176,0.7984483718872042,-2.312379386683091,3.909276130457499,-0.7569655073979433,2.3538622511723517,2.6587081146240266,32.85720426449217,-23.527731950482035,1.5554138792851484,5,0.38730430603027344,-3.128244400024414,-8.952737808227539,-4.856227874755859,-1.6088104248046875,0,-0.0056306281949849435,1.4705920012050915,53.3886947631836,-2.3043349978567176,52.733253479003906,1.2449005722647621,53.09076690673828,-0.0056306281949849435
9652,2000-05-02,51.48195266723633,52.61408233642578,51.12443923950195,52.19697952270508,2019364.0,-0.02702708743103921,-1.0833386683738797,-2.0,44.82758136263154,56.04913393031304,1.444675980991832,0.31692004749059777,-4.742648946599964,-3.2724689879824425,16.325318746429733,1.7875709533691406,2.150690053357053,-0.6137334823608427,-3.7352832069658675,2.507816242244182,-2.1745083446633586,0.9470413799416733,4.008182038879397,7.894730191783314,-42.64795756128416,1.5607748623025128,5,1.936532974243164,-1.400259017944336,-7.522680282592773,-3.4261703491210938,-2.3834228515625,1,0.012731550862368213,1.0000045728918883,52.912010192871094,1.4705920012050915,53.3886947631836,-2.3043349978567176,52.733253479003906,0.012731550862368213
9653,2000-05-03,51.66070938110352,52.31615447998047,51.06485366821289,52.19697952270508,1385297.0,0.0034722209358029055,2.2307472594577025,0.74999999999999,53.87453508413845,55.690994932516595,1.487760735563306,0.18025531100099812,-4.8096528251018,-3.451225701849637,16.11028440283178,1.2513008117675781,1.9314233137364027,-0.45583171844481996,-3.55893096179571,2.64726752490607,-2.0073813401202685,1.0957179032306286,3.6547975063476486,18.5184965636454,-32.876126415316406,1.5515496216754452,5,1.7279834747314382,-1.5790157318115305,-7.701436996459968,-3.6049270629882884,-2.025909423828132,2,0.04382935408374111,-1.0833386683738797,51.48195266723633,1.0000045728918883,52.912010192871094,1.4705920012050915,53.3886947631836,0.04382935408374111
9654,2000-05-04,50.76692581176758,51.89905166625977,50.4094123840332,51.303199768066406,2842340.0,-0.017301031674622602,-1.3809451224159541,1.0000071133874082,42.857135391202775,53.773198649019946,2.483961051480705,1.1716532293342112,-3.7488078459956427,-2.5574421325136925,15.753851639556594,1.4896392822265696,1.4949818126080388,-1.3734495162963896,-4.424369901542178,1.6774708689493991,-2.898909708919284,0.15201067632650478,4.293541882529297,9.230760139111457,-37.75305157400389,1.525460192622894,5,2.294046401977539,-0.6852321624755859,-6.241589546203613,-2.7111434936523438,-1.90673828125,3,0.06338033301911716,2.2307472594577025,51.66070938110352,-1.0833386683738797,51.48195266723633,1.0000045728918883,52.912010192871094,0.06338033301911716
9655,2000-05-05,51.77988052368164,52.61408233642578,49.9327278137207,50.05189895629883,1608296.0,0.01995304414669241,-1.7272766073022154,-3.2221993014703267,50.62239286073856,53.33110537855031,1.195007245300701,0.34040207823877466,-4.596774439007369,-3.570396844427755,16.29280834102602,2.681354522705078,1.3669018929263217,-0.46476955413818644,-3.298520021266505,2.368980912990132,-1.8816447877023492,0.9521056794259763,2.908502745794138,50.81961879513571,4.172133390776821,1.4168752335641601,5,1.0427494049072266,-0.5660610198974609,-7.329026222229004,-3.7240982055664062,-3.932647705078118,4,0.04487922860130755,-1.3809451224159541,50.76692581176758,2.2307472594577025,51.66070938110352,-1.0833386683738797,51.48195266723633,0.04487922860130755
9656,2000-05-08,51.77988052368164,52.31615447998047,50.8860969543457,51.00526809692383,837556.0,0.0,-1.8235369435866535,0.4482758620689655,47.5770804595821,52.00291518191393,1.0118389631838198,0.5714970785793483,-4.453356516798259,-3.570396844427755,16.860890932346038,1.4300575256347656,1.3164808159082781,-0.5928785324096708,-3.058154205346966,1.8723971405276245,-1.8255163688783185,0.6397593040589769,2.432937200218632,68.88879088235754,22.402808448654675,1.2326378364686466,5,1.0129566192626953,0.38730812072753906,-6.330967903137207,-3.7836837768554688,-2.860107421875,0,0.04027623835208827,-1.7272766073022154,51.77988052368164,-1.3809451224159541,50.76692581176758,2.2307472594577025,51.66070938110352,0.04027623835208827
9657,2000-05-09,51.48195266723633,52.07780838012695,50.82651138305664,50.82651138305664,1215478.0,-0.005753737811524218,-2.8181818181818183,0.8461538461538461,50.94339565663539,51.38040757903148,0.8269200541145523,0.9559816921656363,-4.056696762746178,-3.2724689879824425,16.8296718615707,1.2512969970703125,0.9665862031816417,-0.9146406173706083,-3.3330205784637172,1.5037393437225006,-2.1238305979171628,0.29454936317594616,2.30285606564599,57.777695578751484,8.556555165636077,1.209189980546554,5,0.6256504058837891,0.6852359771728516,-5.1988420486450195,-4.141197204589844,-2.979278564453125,1,-0.003472146838044865,-1.8235369435866535,51.77988052368164,-1.7272766073022154,51.77988052368164,-1.3809451224159541,50.76692581176758,-0.003472146838044865
9658,2000-05-10,51.303199768066406,51.8394660949707,50.29024124145508,51.54153823852539,1211702.0,-0.003472146838044865,2.714302699390431,-0.3636305435921313,48.058268569586986,50.3665372943702,0.8106937805113574,1.0179832687594654,-3.7830952823183566,-3.0937160888125206,16.05313211737311,1.549224853515625,0.7876465067076381,-0.9861394882202177,-3.398391677679527,1.4261127012390915,-2.1922655829498723,0.2199866065094369,2.09640087289975,51.11118066413336,0.6254113839939563,1.2061260947296555,5,0.8044033050537109,0.8639888763427734,-4.543402671813965,-5.75001335144043,-5.064777374267578,2,-0.04297334205974557,-2.8181818181818183,51.48195266723633,-1.8235369435866535,51.77988052368164,-1.7272766073022154,51.77988052368164,-0.04297334205974557
9659,2000-05-11,51.12443923950195,52.13739776611328,50.94568252563477,51.95863723754883,1575989.0,-0.00348439335894446,-1.0000064020486674,3.5000560188223244,33.734926748636056,47.47302509836788,0.8238849602102363,1.3207752491632618,-3.509607813178171,-2.9149555602480675,16.02936274824791,1.1917152404785085,0.3352840617716737,-1.2006513595581083,-3.514789453297304,1.1134867341810875,-2.3577204064277026,-0.04358231268851398,1.9284741187396577,44.444381214424226,0.21266558532261115,1.1570690468695977,5,0.6256504058837891,1.0427494049072266,-4.2454729080200195,-5.571252822875977,-12.75131607055664,3,-0.02913751826691091,2.714302699390431,51.303199768066406,-2.8181818181818183,51.48195266723633,-1.8235369435866535,51.77988052368164,-0.02913751826691091
9660,2000-05-12,50.73713302612305,51.95863723754883,50.52858352661133,50.76692581176758,1181284.0,-0.007575754749396868,-5.4,0.03571428571428571,34.89095181473081,45.26514088309807,0.8890005968873993,1.6247874477272433,-2.9609691889001866,-2.527649346869161,15.549263894475057,1.4300537109375,0.06113109660464744,-1.4821929931640625,-3.8864511437967977,0.9220651574686727,-2.6843220684804265,-0.28006391784769846,2.003761777666476,22.058781993707175,-19.075317183804128,1.202129075316366,5,0.5362720489501953,1.4300556182861328,-3.828373908996582,-5.18394660949707,-15.819972991943352,4,-0.036993526903443374,-1.0000064020486674,51.12443923950195,2.714302699390431,51.303199768066406,-2.8181818181818183,51.48195266723633,-0.036993526903443374
9661,2000-05-15,52.971595764160156,53.80579376220703,51.24361038208008,51.24361038208008,2298584.0,0.04403998816580068,-1.965515109905272,-58.00012804097311,39.59538342322102,44.68378555649691,-1.4931407682816555,-0.5288535348038792,-4.993282926322905,-4.762112084906271,15.690860076971841,3.0686607360839844,-0.1638177932309759,0.683746337890625,-1.7244415953403873,3.0919342711216373,-0.5203476287248847,1.8878403045061347,-3.038867950439453,76.27121218861934,39.32704906609149,1.2040939666155073,5,-1.102334976196289,-0.7448215484619141,-5.913872718811035,-7.41840934753418,-17.696922302246094,0,-0.09673793797663366,-5.4,50.73713302612305,-1.0000064020486674,51.12443923950195,2.714302699390431,51.303199768066406,-0.09673793797663366
9662,2000-05-16,53.50786590576172,54.342063903808594,53.209938049316406,53.627037048339844,1911221.0,0.010123730158878796,-2.1666666666666665,-0.06896536499323372,52.3648628189234,44.51604419369523,-1.9129844772126816,-1.033647388440457,-5.280507302956565,-5.298382226507833,15.928204295609142,1.3704681396484375,-0.5114678906803576,1.1663894653320312,-1.3026259863116891,3.6354049169757516,-0.06811826048982539,2.400897191153888,-3.4976767730712908,79.41178408922941,40.9491668821489,1.2345077258218597,5,-1.3704700469970703,-1.2810916900634766,-6.450142860412598,-7.954679489135742,-20.139934539794915,1,-0.08574613706395329,-1.965515109905272,52.971595764160156,-5.4,50.73713302612305,-1.0000064020486674,51.12443923950195,-0.08574613706395329
9663,2000-05-17,51.60112762451172,52.31615447998047,51.48195266723633,51.60112762451172,1953282.0,-0.03563472863238759,-5.9998079446880705,-0.0,44.5402339027228,44.703055139419675,-0.01741840551975571,0.949953091213473,-3.0649083401493016,-3.391643945257833,15.796132669606095,2.0259132385253906,-0.7487817186762697,-0.7582246780395536,-3.198785128574009,1.682335772494902,-1.978504903306785,0.4620555472276777,-1.4176635009765661,28.125071897935445,-11.109988399783145,1.2202802252672291,5,0.5362682342529297,1.2215023040771484,-4.543404579162598,-6.047941207885742,-18.531124114990234,2,-0.06004623666899633,-2.1666666666666665,53.50786590576172,-1.965515109905272,52.971595764160156,-5.4,50.73713302612305,-0.06004623666899633
9664,2000-05-18,52.42042541503906,53.03118133544922,51.60112762451172,51.60112762451172,1029192.0,0.015877517183135348,-2.490925344781026,100.0,45.403095294323876,44.123133187595826,-0.6453687516334696,0.19089088774934027,-3.5863499082760626,-4.210941735785177,15.55246990157228,1.4300537109375,-0.624826634831031,0.029045867919919033,-2.3962601997996273,2.4543519356394654,-1.1836071659398542,1.2416989017796922,-2.070617300292973,49.60932537479456,10.558203612956568,1.2126530338597727,5,-0.10427284240722656,0.4022045135498047,-4.081610679626465,-6.152210235595703,-19.76752090454101,3,-0.11793118755321397,-5.9998079446880705,51.60112762451172,-2.1666666666666665,53.50786590576172,-1.965515109905272,52.971595764160156,-0.11793118755321397
9665,2000-05-19,51.720298767089844,52.85242462158203,51.60112762451172,52.435325622558594,2215510.0,-0.013355989433621707,-1.625,-0.8727313361952564,44.459833795013864,43.77677244708825,0.05075483087266974,0.7215234872830933,-2.6307006345390533,-3.510815087835958,14.798931819897824,1.2512969970703125,-0.7282887750667868,-0.5399925231933622,-2.799080255342325,1.7190952089556006,-1.66953638926784,0.5895513428811157,-1.2108004207812542,15.384719559835073,-23.439891327724272,1.12954386607448,5,0.5958538055419922,1.1023311614990234,-2.904799461364746,-5.452083587646484,-20.020761489868164,4,-0.2580645494383237,-2.490925344781026,52.42042541503906,-5.9998079446880705,51.60112762451172,-2.1666666666666665,53.50786590576172,-0.2580645494383237
9666,2000-05-22,50.76692581176758,51.95863723754883,50.05189895629883,51.95863723754883,985872.0,-0.018433245322413083,2.2,1.6666666666666667,46.52173913043479,43.2854772775104,0.9446718262285998,1.527977891027696,-1.469875259239302,-2.5574421325136925,13.262362589138027,1.90673828125,-0.5781980171482033,-1.3503599166870117,-3.607262882365582,0.9065430489915585,-2.4788113995262933,-0.22190843384773018,3.5751380920410156,16.666651847122772,-24.993440388461003,1.1284514828392842,5,1.4300556182861328,2.055704116821289,-1.2363996505737305,-4.379539489746094,-18.262985229492188,0,-0.31220653061316483,-1.625,51.720298767089844,-2.490925344781026,52.42042541503906,-5.9998079446880705,51.60112762451172,-0.31220653061316483
9667,2000-05-23,50.8860969543457,52.19697952270508,50.64775466918945,51.48195266723633,2921532.0,0.002347416958434323,-1.8888888888888888,0.5,46.20991253644311,43.080104384938856,0.818124448004852,1.1337390133870144,-1.35288088092112,-2.6766132750918175,11.660918704175725,1.549224853515625,-0.6384675685928016,-1.0196598052978487,-2.8445891595960546,0.8052695490003572,-1.9321244824469517,-0.10719512814874577,3.370163650512694,27.99996414857343,-15.902176567706658,0.9124646771491042,5,1.3108844757080078,1.936532974243164,-1.1917104721069336,-4.498710632324219,-18.70987701416015,1,-0.3067915290582808,2.2,50.76692581176758,-1.625,51.720298767089844,-2.490925344781026,52.42042541503906,-0.3067915290582808
9668,2000-05-24,51.48195266723633,51.89905166625977,50.94568252563477,51.48195266723633,2368651.0,0.011709597484460543,1.2857142857142467,-0.0,53.60360360360361,45.287735146601925,0.27970537374645943,0.4333955233198097,-1.712303568682728,-3.2724689879824425,10.682880394656685,1.0129547119140696,-0.6357093394131965,-0.3433633804321303,-2.088443119283724,1.4017163584194634,-1.2159032498579236,0.529176488993663,2.6902207046508764,47.999938540411605,-0.2760058441324986,0.8725398694257956,5,0.7150287628173828,1.340677261352539,-1.7875661849975586,-5.094566345214844,-19.365318298339844,2,-0.3518518696902009,-1.8888888888888888,50.8860969543457,2.2,50.76692581176758,-1.625,51.720298767089844,-0.3518518696902009
9669,2000-05-25,50.94568252563477,51.60112762451172,50.05189895629883,51.48195266723633,2161911.0,-0.010416662807408272,2.9999704523741517,-100.0,45.58359621451107,46.4758067465775,0.8805517058576839,0.8736724607555573,-0.9697708952385398,-2.736198846380887,10.193963497594567,1.5492286682128906,-0.68045898649234,-0.7902549743652258,-2.522598984762894,0.9420890360324421,-1.6564269795640598,0.07591703083360812,3.1440853579406607,31.914850144591007,-15.376768086930916,0.8661720051988324,5,1.2512989044189382,1.8769474029540945,-1.2512960433960032,-4.558296203613288,-18.1736068725586,3,-0.3508772113734786,1.2857142857142467,51.48195266723633,-1.8888888888888888,50.8860969543457,2.2,50.76692581176758,-0.3508772113734786
9670,2000-05-26,51.06485366821289,51.8394660949707,50.29024124145508,51.00526809692383,1616372.0,0.002339180410786623,-1.08,-0.11111111111111259,46.26168224299065,47.21650661544079,0.9082708670130302,0.6023619178761948,-0.9942178519965097,-2.916706327019355,9.441476320019737,1.549224853515625,-0.664933156983011,-0.5548917770385771,-2.1245756188735427,1.0147920647963886,-1.3397336979560635,0.22995014387890933,2.944156836817008,47.22222222222222,2.552515908159428,0.7848419209174837,5,1.1321277618408203,1.7577762603759766,-1.3406744003295898,-4.677467346191406,-18.650291442871087,4,-0.36056010808028616,2.9999704523741517,50.94568252563477,1.2857142857142467,51.48195266723633,-1.8888888888888888,50.8860969543457,-0.36056010808028616
9671,2000-05-30,52.61408233642578,52.85242462158203,51.24361038208008,51.3627815246582,1990624.0,0.030338453102769947,-1.1599995902699354,21.000064020486555,55.234175569861506,47.53531914332281,-0.7789155494401001,-1.0227690769137183,-2.340405066886909,-4.507468341731432,8.683675683697857,1.7875709533691406,-0.42019448631128853,1.0092332839965792,-0.5137747921880376,2.532241360181196,0.24772924590426726,1.7707373220888911,1.3157859376294994,91.4893732947758,46.47517405470163,0.7615040380923089,5,-1.0725421905517578,0.20854759216308594,-2.3238391876220703,-6.226696014404297,-19.246150970458977,1,-0.39750850210542477,-1.08,51.06485366821289,2.9999704523741517,50.94568252563477,1.2857142857142467,51.48195266723633,-0.39750850210542477
9672,2000-05-31,52.13739776611328,53.209938049316406,51.42236709594727,52.7928352355957,1712138.0,-0.009060018708764606,1.3999989756748288,-0.5238048783462035,53.753348629584934,48.558998557418604,-0.577841988977795,-0.5211838394171906,-1.6812410341401716,-4.091684729620624,8.391724836599614,1.7875709533691335,-0.1606274014452964,0.4997764587402358,-1.0402101302415545,2.039763047722026,-0.27021683575065936,1.269769753231131,1.7149111215868729,66.03777687317074,20.894483875004966,0.7699932944908962,5,-0.5064792633056641,0.6852321624755859,-0.8639926910400391,-5.094570159912109,-19.126976013183587,2,-0.3765714827562542,-1.1599995902699354,52.61408233642578,-1.08,51.06485366821289,2.9999704523741517,50.94568252563477,-0.3765714827562542
9673,2000-06-01,53.924964904785156,54.46123504638672,51.89905166625977,51.89905166625977,2229356.0,0.034285699234373856,-1.529410767848983,-3.0909329003195114,61.00703745362265,50.2927699084518,-2.236275407311993,-2.2455516548713206,-3.3386312906669815,-5.976044249910856,8.350293246472837,2.562183380126946,-0.06128956887913972,2.174130821228026,0.32509301641082544,4.023168626045226,1.2496119188194257,3.098649723636626,-3.873065948486328,87.83784835982252,40.846131708254646,0.9245189024086005,6,-1.6683979034423828,-1.1321277618408203,-2.621767044067383,-6.852344512939453,-20.557033538818352,3,-0.4033149581645751,1.3999989756748288,52.13739776611328,-1.1599995902699354,52.61408233642578,-1.08,51.06485366821289,-0.4033149581645751
9674,2000-06-02,53.98455047607422,56.36797332763672,51.95863723754883,55.2954330444336,3460148.0,0.0011049719066906771,1.5517263455340191,-0.6470576051487495,63.10097289564265,52.364007586299444,-2.2916484479787798,-2.16259870467411,-3.1494087282036105,-6.137815429395779,8.978211252776541,4.409336090087891,-0.16374551950088545,2.0728351593017607,0.03406737725966735,4.111602941343854,1.0534512682807105,3.092219050322811,-3.844464797973636,60.78433833927196,10.199296393258791,1.0193838910210469,6,-0.7746143341064453,-0.8341999053955078,-2.6664562225341797,-6.911930084228516,-19.663246154785163,4,-0.4050773029381717,-1.529410767848983,53.924964904785156,1.3999989756748288,52.13739776611328,-1.1599995902699354,52.61408233642578,-0.4050773029381717
9675,2000-06-05,54.103721618652344,54.75916290283203,53.150352478027344,54.58040618896485,1677943.0,0.002207504582833142,2.857142857142857,0.3636363636363671,55.507246376811615,53.362397280341305,-2.276583634807821,-2.212165936033543,-3.013257073208308,-6.352856732516692,9.297072598122844,1.6088104248046875,-0.023551534825735132,2.0758142471313477,-0.18419162949207646,4.335820123754772,0.9458113088196356,3.2058171854430597,-3.7145204345703178,55.813986381512684,8.12785180326533,1.130002938311711,6,-0.8937854766845703,-0.9533710479736328,-2.7856273651123047,-7.031101226806641,-19.842002868652344,0,-0.3942731724802837,1.5517263455340191,53.98455047607422,-1.529410767848983,53.924964904785156,1.3999989756748288,52.13739776611328,-0.3942731724802837
9676,2000-06-06,53.8653793334961,54.163307189941406,52.435325622558594,53.627037048339844,1619834.0,-0.004405284479988003,3.142857142857143,-0.5000000000000074,51.79104477611944,53.98252308474979,-1.7349537090179936,-1.907363921211065,-2.620826752744449,-6.221306554575257,9.459247463757107,1.7279815673828125,0.04774244672680794,1.7331970214843793,-0.6667392408612614,4.13313328383002,0.5332288903115625,2.933165152657196,-3.2370272636718838,49.397629392631245,5.488099775764347,1.1999681311728196,6,-0.6554431915283274,-0.7150287628173899,-2.502595901489265,-6.792758941650398,-19.722831726074226,1,-0.3982301317390916,2.857142857142857,54.103721618652344,1.5517263455340191,53.98455047607422,-1.529410767848983,53.924964904785156,-0.3982301317390916
9677,2000-06-07,51.303199768066406,53.924964904785156,51.00526809692383,53.8653793334961,2619970.0,-0.047566351469772505,1.177780623132736,-10.749999999999709,48.59943977591037,53.426504881672756,0.9975131520591987,0.6753635294857361,0.11878884767119757,-3.7885621018535574,9.351012587871168,2.919696807861328,0.12730341407002044,-0.820044898986815,-3.231480926185924,1.591391128212294,-2.025762912586366,0.3856731146127359,-0.4452628479296905,5.555622737499831,-38.683695661141996,1.205718013599554,6,1.9067363739013672,1.8471508026123047,0.2383403778076172,-4.230579376220703,-16.86272430419921,2,-0.34959356303665456,3.142857142857143,53.8653793334961,2.857142857142857,54.103721618652344,1.5517263455340191,53.98455047607422,-0.34959356303665456
9678,2000-06-08,49.09852981567383,51.42236709594727,47.60889053344727,51.303199768066406,5205956.0,-0.04297334205974557,2.1219560943694495,0.8604666051275919,36.18340405992756,52.38203908671903,3.160947451891907,2.852653469200291,2.515432108221141,-1.7274613612177205,9.68956149835133,3.8134765625,0.19968886799794205,-2.9144813537597685,-5.661911174860613,-0.16705153265892392,-4.288196264310187,-1.5407664432093497,7.269443511962891,17.006795314399177,-25.456365812920268,1.373714910550421,6,2.889902114868164,2.889902114868164,2.651559829711914,-2.025909423828125,-13.108829498291016,3,-0.3276698533162248,1.177780623132736,51.303199768066406,3.142857142857143,53.8653793334961,2.857142857142857,54.103721618652344,-0.3276698533162248
9679,2000-06-09,49.63479995727539,50.64775466918945,49.57521438598633,49.57521438598633,1956010.0,0.01092232585404962,-35.0,-0.027026980262691173,41.20602255256188,51.82029912111584,2.7034726676287804,2.3179012068412703,2.114092831318956,-2.3923201093589626,9.880991640249917,1.549224853515625,0.2849188743043243,-2.303729248046878,-5.227682508862664,0.620224012768908,-3.7657058784547672,-0.8417526176389885,6.557991714477538,28.33331821739311,-16.829901257523854,1.4619766304078927,6,2.3536319732666016,2.3536319732666016,2.100393295288086,-2.5621795654296875,-14.479297637939446,4,-0.32773112020821626,2.1219560943694495,49.09852981567383,1.177780623132736,51.303199768066406,3.142857142857143,53.8653793334961,-0.32773112020821626
9680,2000-06-12,48.86018753051758,49.75397109985352,48.86018753051758,49.75397109985352,1435540.0,-0.015606236499886794,-1.000000000000016,-15.000000000000119,41.836740026692596,50.33169517187485,3.5005896789180895,3.103822346925078,2.940580442999064,-1.6797987919797066,10.461766470536062,0.8937835693359446,0.2142963145814747,-2.984494400024417,-6.1787928126435006,0.20980401259466674,-4.581643606333955,-1.3873451937148786,7.160926118469234,19.090897979921937,-28.451021636735224,1.5971492063095418,6,3.128244400024414,3.128244400024414,2.7111454010009766,-1.787567138671875,-13.406757354736328,0,-0.2975609375250081,-35.0,49.63479995727539,2.1219560943694495,49.09852981567383,1.177780623132736,51.303199768066406,-0.2975609375250081
9681,2000-06-13,47.84723281860352,48.44308853149414,47.72806167602539,48.38350296020508,1920661.0,-0.020731699224064037,1.1818181818181819,0.5999999999999873,37.91469927684202,48.5718452437923,4.208864798196821,3.9138539917918322,3.95821188754811,-0.7145247150472542,10.254133254437445,1.1321258544921875,0.25147117964358756,-3.7412309646606374,-7.350095372471728,-0.13236655684954712,-5.545663168566186,-1.9367987607550887,8.005636368072501,3.773582626541553,-44.3301253655701,1.8044322039055467,6,4.1411991119384695,4.1411991119384695,4.170991897583001,-0.7746124267578196,-13.287586212158217,1,-0.2839352093799943,-1.000000000000016,48.86018753051758,-35.0,49.63479995727539,2.1219560943694495,49.09852981567383,-0.2839352093799943
9682,2000-06-14,48.91977310180664,49.81355667114258,48.86018753051758,49.09852981567383,2505429.0,0.02241593128842556,-5.4,0.33333333333333776,40.182654141655306,46.25802487579594,2.9412049239054667,2.613981464689516,2.851043069335418,-1.8052076350696211,9.514286174584658,1.9663238525390554,0.2979895394548038,-2.439286041259763,-6.117066025460822,1.2384939429412967,-4.278176033360296,-0.6003960491592295,6.768216511804809,34.37499999999981,-13.174173136952533,1.8388899921005308,6,3.0686588287353516,3.0686588287353516,3.560239791870117,-1.8471527099609375,-15.790180206298835,2,-0.30207060575755273,1.1818181818181819,47.84723281860352,-1.000000000000016,48.86018753051758,-35.0,49.63479995727539,-0.30207060575755273
9683,2000-06-15,48.5026741027832,49.27728652954102,48.32391738891602,48.9793586730957,1906816.0,-0.008526184251824165,-1.2857142857143247,2.6666666666666665,40.55300096591217,43.75269466138144,2.8030344083752965,2.937665805163121,3.247161990620498,-1.3546304051557811,9.907606384936072,0.953369140625,0.093625227893682,-2.7014623641967788,-6.591236523389362,1.1883117949958049,-4.646349443793071,-0.756575284600487,7.0237335292249625,26.53061224489796,-22.04624840158109,1.9448870795962931,6,2.6813526153564453,3.485757827758789,3.6347217559814453,-1.4300537109375,-14.777225494384759,3,-0.28992625456312904,-5.4,48.91977310180664,1.1818181818181819,47.84723281860352,-1.000000000000016,48.86018753051758,-0.28992625456312904
9684,2000-06-16,46.23842239379883,48.56225967407226,46.23842239379883,48.5026741027832,3006494.0,-0.04668302832512172,-1.0526315789473621,4.75,33.99210296310953,41.362123170970094,4.305740200579422,4.969836830957782,5.494424894561668,0.933127134138438,10.241950351667054,2.3238372802734304,-0.13498953300110372,-4.656613922119142,-9.08468772645152,-0.22854011778676409,-6.8706508242853275,-2.4425770199529566,9.129634896238123,0.0,-46.73447489020332,2.214036902166187,6,3.962442398071289,5.064775466918945,5.89897346496582,0.834197998046875,-11.023334503173828,4,-0.22164947560560588,-1.2857142857143247,48.5026741027832,-5.4,48.91977310180664,1.1818181818181819,47.84723281860352,-0.22164947560560588
9685,2000-06-19,38.37312316894531,46.47676467895508,36.22804260253906,46.35759353637695,21705854.0,-0.17010310511606808,1.4927533945919416,3.5263174742233305,16.71308596111477,37.46457219152513,10.845515996754855,12.420747431013751,13.270198727295679,8.775483082164499,11.385232169496703,10.248722076416016,-0.8615840021691881,-11.854554367065433,-18.967879514517804,-4.741229219613061,-15.411216940791618,-8.297891793339247,16.629748725242116,15.789469250660071,-24.239363793613585,3.5566625737261877,6,6.703380584716797,7.924884796142578,13.585515975952148,8.69949722290039,-4.886016845703118,0,-0.0838508983343147,-1.0526315789473621,46.23842239379883,-1.2857142857143247,48.5026741027832,-5.4,48.91977310180664,-0.0838508983343147
9686,2000-06-20,34.917160034179695,35.98970031738281,33.487106323242195,35.39384460449219,26062612.0,-0.0900620759887083,1.9999999999999916,0.05970146401405303,14.669922057821267,33.694625778404124,12.662626134048914,15.418939968725283,16.60999937628882,12.209104815318952,13.609757991678595,4.886016845703118,-1.7943493438597926,-14.518029212951653,-24.379250748412204,-4.656807677491102,-19.448639980681925,-9.587418445221381,18.959222102508832,8.759122041010023,-26.823939731563925,4.930610767730275,6,7.537576675415039,10.010379791259759,16.803136825561516,12.155460357666009,-1.6088104248046946,1,0.01535835506314398,1.4927533945919416,38.37312316894531,-1.0526315789473621,46.23842239379883,-1.2857142857143247,48.5026741027832,0.01535835506314398
9687,2000-06-21,35.27467346191406,35.27467346191406,33.606277465820305,34.559646606445305,13739374.0,0.01023890337542932,3.6666666666666865,-1.5000000000000373,9.350646240867889,30.713208242953048,10.94315129113184,14.579382958827992,16.080455332854825,11.847276154237022,15.847337047264187,1.668395996093757,-2.700926042577656,-13.3799446105957,-25.061119526897023,-1.698769694294377,-19.220532068746365,-7.539357152445035,16.970566609698757,11.320751982037503,-16.923227017344242,5.840587458150662,6,6.792757034301758,9.65286636352539,16.773344039916992,11.79794692993164,-3.813480377197262,2,-0.020270261501946107,1.9999999999999916,34.917160034179695,1.4927533945919416,38.37312316894531,-1.0526315789473621,46.23842239379883,-0.020270261501946107
9688,2000-06-22,33.367931365966804,35.75135803222656,32.891250610351555,35.27467346191406,16582867.0,-0.05405413881452259,-1.000002667523826,-2.6666720017071763,8.413457654084198,27.06958992089997,11.604148243785389,15.87332087905125,17.710705768968083,13.695758009024807,18.239562778977973,2.860107421875007,-3.701238706567459,-14.380985641479484,-27.816365928641538,-0.9456053543174292,-21.098675785060507,-7.66329549789846,17.376658005776363,3.041800012219968,-20.21499971768512,6.7176901435810255,6,7.984472274780266,11.261680603027337,18.81415367126464,13.7046890258789,-0.953369140625,3,-0.007142740370836731,3.6666666666666865,35.27467346191406,1.9999999999999916,34.917160034179695,1.4927533945919416,38.37312316894531,-0.007142740370836731
9689,2000-06-23,33.070003509521484,33.7850341796875,32.652904510498054,33.487106323242195,8643868.0,-0.00892856836636824,1.235293231553682,0.2187515629970376,7.875891377911188,23.29616229325759,10.398800721921546,15.56121422887199,17.820946144004324,13.9407130123124,20.49254063659902,1.132129669189446,-4.589058350952854,-13.78512954711914,-28.62954407795104,1.0592849837127574,-21.20733681253509,-6.362922281703192,15.88925198608252,3.0172397140934457,-15.455340803096394,7.42220726541595,6,8.163227081298828,11.440435409545898,19.410009384155273,14.002616882324219,-0.5362701416015625,4,0.01981992831322943,-1.000002667523826,33.367931365966804,3.6666666666666865,35.27467346191406,1.9999999999999916,34.917160034179695,0.01981992831322943
9690,2000-06-26,32.652904510498054,33.308349609375,31.93787956237793,33.24876022338867,8752954.0,-0.012612608247934975,2.833297766775856,1.42855836328546,7.819901654261258,19.95229589074862,9.247610890393162,15.313333799224047,17.96288358976546,14.290459016837083,23.04976172230495,1.3704700469970703,-5.231022202642308,-13.28163108825683,-29.266660977007056,2.703398800493396,-21.27414603263194,-5.289116143881721,14.349588866893235,17.647003442511924,2.958744497218804,7.992514944375113,6,8.2228136062622,11.50002193450927,19.916486740112298,14.41971588134765,-0.4766845703125,0,0.07846724260940374,1.235293231553682,33.070003509521484,-1.000002667523826,33.367931365966804,3.6666666666666865,35.27467346191406,0.07846724260940374
9691,2000-06-27,31.69953727722168,32.95083236694336,31.52078056335449,32.176219940185554,8495027.0,-0.029197011646233895,-2.428574694930202,0.7999967989756936,8.354426994591833,16.415826207741567,8.57086344452955,15.409553525912024,18.664677037943008,15.181662630901371,25.664247435548464,1.4300518035888707,-6.110690727861218,-13.189271068573,-30.047025994495975,3.668483857349976,-21.618148531534487,-4.760393605611512,13.193910166067738,4.225350207683347,-11.138193004924442,8.428877462961488,6,8.699496269226074,12.244839668273926,20.869853973388672,15.373083114624023,-0.11917304992675781,1,0.05639101386205425,2.833297766775856,32.652904510498054,1.235293231553682,33.070003509521484,-1.000002667523826,33.367931365966804,0.05639101386205425
9692,2000-06-28,32.50394058227539,33.129592895507805,30.626995086669922,31.818708419799805,11424112.0,0.025375868991997175,1.5846116873485174,-1.4375017505671623,12.516812914248192,13.300694202001125,5.803268101593275,13.764559909966735,17.585967468761226,14.321044998629347,28.26027413887791,2.5025978088378835,-7.033427515861348,-11.403194904327393,-28.76281410529768,5.9564242966428935,-20.083004504812536,-2.7233853038422495,10.249880160224436,36.627879710061855,20.585202534505584,8.679809600485143,6,7.090686798095703,10.99354362487793,20.0058650970459,15.760391235351562,-0.506475448608402,2,0.024748046319597927,-2.428574694930202,31.69953727722168,2.833297766775856,32.652904510498054,1.235293231553682,33.070003509521484,0.024748046319597927
9693,2000-06-29,32.176219940185554,33.129592895507805,31.4611930847168,31.818708419799805,5854393.0,-0.01008248957569613,-2.1111126918610346,0.5217377991922366,10.190206920091441,10.656039086110225,3.991255876498144,13.04837358415353,17.66833652517945,14.626228578784357,30.32982962891894,1.668399810791005,-7.927732036719547,-10.643478298187247,-28.0854112985077,6.79845470213321,-19.364444798347478,-1.922511798027017,8.394772184264887,49.05654451653138,33.14055959904581,8.720966500160229,6,6.375659942626946,11.321264266967766,20.333585739135735,16.415832519531243,1.7875709533691406,3,-0.022222214318461386,1.5846116873485174,32.50394058227539,-2.428574694930202,31.69953727722168,2.833297766775856,32.652904510498054,-0.022222214318461386
9694,2000-06-30,32.116634368896484,33.129592895507805,31.818708419799805,32.71249389648437,5598354.0,-0.0018518511932053006,-1.2000032010243158,-1.6666862285863138,10.533696979222611,9.96944031034443,2.052888344308407,12.000965247828866,17.459531268541113,14.658896153530492,31.652382686187053,1.3108844757080007,-9.054700628486742,-9.609668064117429,-26.845134803570566,7.625798675335709,-18.227401433843994,-0.9919346943908636,6.664438288753466,55.555476518030275,38.38704034687317,8.617733369726569,6,1.1917133331298828,11.380849838256836,20.393171310424805,16.475418090820312,2.443012237548821,4,0.00927643454240168,-2.1111126918610346,32.176219940185554,1.5846116873485174,32.50394058227539,-2.428574694930202,31.69953727722168,0.00927643454240168
9695,2000-07-03,32.77207565307617,33.070003509521484,32.05704879760742,32.59332275390625,2090165.0,0.020408155993283383,1.6153974953092451,-0.2999916773900331,13.857131176672496,9.879130212439012,0.5804229809525481,10.187804315759337,16.455182338306884,14.002908896276239,33.04640815406353,1.0129547119140625,-10.279329399268903,-7.887644481658938,-24.52790609240475,8.752617129086875,-16.207775287031843,0.43248632371396667,4.541263041797372,85.71415506043093,64.08979927857094,8.320130805372907,7,0.4171009063720703,10.725408554077148,19.737730026245117,15.819976806640625,1.3704719543457031,0,-0.0072727247330725,-1.2000032010243158,32.116634368896484,-2.1111126918610346,32.176219940185554,1.5846116873485174,32.50394058227539,-0.0072727247330725
9696,2000-07-05,32.414562225341804,33.367931365966804,32.05704879760742,32.891250610351555,4948029.0,-0.010909087099608472,-1.1999929577690331,-2.666744915597778,9.023657459398592,9.84279812560909,0.6097302632930948,9.33446096880899,16.475491042237635,14.365403178396114,34.9445870164993,1.310882568359382,-11.3297133942052,-7.17261705398559,-22.973038581330165,8.627804473358985,-15.072827817657874,0.7275937096866976,3.695234620055089,65.21739130434791,43.33849690603983,7.900210763672287,7,0.7746143341064382,11.082921981811516,20.095243453979485,16.177490234374993,1.4300575256347514,2,-0.0073529385804850245,1.6153974953092451,32.77207565307617,-1.2000032010243158,32.116634368896484,-2.1111126918610346,32.176219940185554,-0.0073529385804850245
9697,2000-07-06,33.367931365966804,33.367931365966804,32.05704879760742,32.414562225341804,5909776.0,0.02941175432194032,1.7500000000000149,-1.9999839950065017,13.400564671657037,10.396921127561626,-0.718066249627249,7.345120751462169,15.141020105943348,13.437831840673248,37.852419758070766,1.310882568359382,-11.264616231623322,-5.322484493255608,-20.339551892023806,9.69458290551259,-12.83101819263971,2.186049206128491,1.7549611628592316,100.0,75.45810768341141,7.5085336993841,7,-1.161916732788093,10.129552841186516,18.81415367126464,16.356248855590813,0.11917495727539062,3,-0.05357141019820866,-1.1999929577690331,32.414562225341804,1.6153974953092451,32.77207565307617,-1.2000032010243158,32.116634368896484,-0.05357141019820866
9698,2000-07-07,33.010421752929695,33.367931365966804,32.295394897460945,32.95083236694336,6014037.0,-0.010714167717383538,1.7692345574438448,0.06250400128041718,14.761894599922755,11.162032596674024,-0.46556123279228956,6.783336339666995,15.170727245074282,13.813613789972884,40.59433555714285,1.0725364685058594,-10.777060841072903,-4.875588703155508,-19.255220671552316,9.5040432652413,-12.065404687353912,2.3142272810428963,1.3032092363082413,76.92329474452727,47.24143531635976,7.189815984198403,7,-1.0129585266113317,10.487062454223626,19.216352462768548,16.713758468627923,0.5362701416015554,4,-0.030685964173505442,1.7500000000000149,33.367931365966804,-1.1999929577690331,32.414562225341804,1.6153974953092451,32.77207565307617,-0.030685964173505442
9699,2000-07-10,33.367931365966804,33.904205322265625,31.93787956237793,33.367931365966804,12409774.0,0.010830204343129202,2.666644141100197,0.0,27.777745786331295,13.379570833570694,-0.867603211522848,5.422692847492478,14.494336363841704,13.420507568583709,43.345075350578,1.9663257598876953,-10.212372015756678,-3.70473566055297,-17.092271553307498,9.682800232201558,-10.398503606930234,2.989032285824294,-2.740936279296882,72.72710518070771,39.58238912640154,6.693767946377265,7,-1.1023311614990305,10.129552841186516,19.15677070617675,16.356248855590813,0.3575172424316406,0,0.01785725105499436,1.7692345574438448,33.010421752929695,1.7500000000000149,33.367931365966804,-1.1999929577690331,32.414562225341804,0.01785725105499436
9700,2000-07-11,34.321304321289055,34.321304321289055,33.24876022338867,33.308349609375,10773787.0,0.02857153309463567,1.1176545906454929,100.0,46.59863797444309,17.628927609109724,-1.7426876616196623,3.50390259999201,13.205455711988527,12.458602967851476,45.831916981829444,1.0725440979003835,-9.339741188092773,-2.024418544769297,-14.245017702567473,10.19618061302888,-8.134718123668385,4.085881034129791,-3.628765029907221,100.0,61.13636969636282,6.110299578899089,7,-1.8471546173095632,8.371774673461921,18.858839035034187,15.730596542358406,-1.9067420959472514,1,0.006944441357038089,2.666644141100197,33.367931365966804,1.7692345574438448,33.010421752929695,1.7500000000000149,33.367931365966804,0.006944441357038089
9701,2000-07-12,34.26171875,34.7384033203125,33.7850341796875,33.844619750976555,7190706.0,-0.0017361103392593558,-2.5555555555555554,0.41176470588236286,44.01408180830002,21.128624152893256,-1.4320286253280656,2.628262513950837,12.937291074867026,12.4854384387192,47.89016081705343,0.953369140625,-8.383804067999591,-1.4047284126281738,-12.38039039027418,9.570933565017832,-6.89255940145118,4.083102576194829,-3.4240288574218773,82.97873499691136,38.95268633970673,5.487830988823003,7,-1.1619205474853516,8.133432388305664,18.918424606323242,15.790182113647461,-1.549224853515632,2,-0.003478259320487953,1.1176545906454929,34.321304321289055,2.666644141100197,33.367931365966804,1.7692345574438448,33.010421752929695,-0.003478259320487953
9702,2000-07-13,34.142547607421875,34.917160034179695,33.963790893554695,34.02337646484375,4417070.0,-0.003478259320487953,-7.000000000000477,0.28571428571428087,55.80360664396219,26.196779677767786,-1.1800747583209912,1.6691775159190172,12.7666718123225,12.603182078985938,50.78213885594713,0.953369140625,-7.346117166787522,-0.7850382804870577,-9.82253667695774,8.25246011598362,-5.303787478722398,3.733710917748283,-3.0708149091796884,74.00001664531567,23.76569773994926,4.518749198235339,7,-0.7746133804321289,8.133432388305664,19.037595748901367,15.909353256225586,-0.357513427734375,3,-0.00872599959062681,-2.5555555555555554,34.26171875,1.1176545906454929,34.321304321289055,2.666644141100197,33.367931365966804,-0.00872599959062681
9703,2000-07-14,34.440475463867195,35.155502319335945,33.66585922241211,34.440475463867195,4531087.0,0.00872599959062681,1.0833386683738895,0.0,60.26789746192785,31.72280195362392,-1.2550198698634887,0.27798075559584845,12.170677903249228,12.260828254096424,53.63768772424626,1.4896430969238352,-6.279362463811353,0.21599950790405842,-6.1752737695723425,6.607272785380459,-2.979637130834142,3.411636146642259,-3.0611085787500087,77.77779095070963,20.679760382812944,3.1956366387382,7,-0.893784523010261,6.584205627441399,18.739667892456048,15.671010971069329,0.8341979980468679,4,-0.02768164863534528,-7.000000000000477,34.142547607421875,-2.5555555555555554,34.26171875,1.1176545906454929,34.321304321289055,-0.02768164863534528
9704,2000-07-17,35.98970031738281,35.98970031738281,34.857574462890625,35.63218688964844,5723384.0,0.04498267903243569,5.333333333333333,100.0,71.37409112812028,38.11357528156257,-2.455272286474923,-2.19074102149267,10.364057373132212,10.70713172417588,55.63470141988014,1.549224853515618,-5.370772250531296,2.27766046524048,-0.8865828494793249,5.441903779960285,0.6955388078805811,3.859782122600379,-4.23271988884375,100.0,36.345587437833416,1.5821216573599015,7,-2.0259103775024414,4.647674560546875,15.99873161315918,14.419713973999023,0.834197998046875,0,-0.06788076592212144,1.0833386683738895,34.440475463867195,-7.000000000000477,34.142547607421875,-2.5555555555555554,34.26171875,-0.06788076592212144
9705,2000-07-18,35.155502319335945,35.93011474609375,34.7384033203125,35.75135803222656,5264276.0,-0.023178798119748545,1.5,-1.6666666666666468,72.48064929725072,45.16435215243503,-1.3940275319305044,-1.6969629789176963,10.89320374561467,11.523399061796589,55.48795231561504,1.2512969970703125,-4.354108000874973,1.6043435096740808,-0.7973796369320851,4.00606665628025,0.4034819363709943,2.8052050829771673,-2.890595504135632,64.10262302993722,-6.777146270646966,1.200861573303084,7,-1.1917123794555735,5.064773559570305,16.832929611206048,15.253911972045891,1.191711425781243,1,-0.04067794844595218,5.333333333333333,35.98970031738281,1.0833386683738895,34.440475463867195,-7.000000000000477,34.142547607421875,-0.04067794844595218
9706,2000-07-19,35.45343017578125,35.51301574707031,34.61923217773437,35.27467346191406,5417417.0,0.008474572592906515,5.000000000000048,-0.3000000000000036,70.53945656406925,51.51311791825861,-1.3584113747781288,-2.0581787674650727,10.287396707631615,11.196722593449863,54.96912307459372,0.8937835693359446,-3.315402929237692,1.875457859039308,-0.6012802151312115,4.352195933209828,0.6370888219540447,3.1138268961245714,-2.74154814031904,76.92311480495945,1.6400440878202858,1.2383690370852605,7,-1.489640235900879,4.766845703125,16.535001754760742,14.955984115600586,2.6813507080078125,2,-0.08571435642115499,1.5,35.155502319335945,5.333333333333333,35.98970031738281,1.0833386683738895,34.440475463867195,-0.08571435642115499
9707,2000-07-20,34.559646606445305,35.98970031738281,34.142547607421875,35.98970031738281,4948344.0,-0.025210073183454695,1.5833333333333333,-8.000000000000039,65.38464758428421,57.13786824985433,-0.3104531496823171,-1.286678491471882,10.866172025220472,12.03438591284003,54.28634139416911,1.8471527099609375,-2.3995501305205664,1.017425632476801,-1.3754113110981905,3.4102625760517924,-0.17899283931069476,2.2138441042642967,-1.4544263771526218,38.46163947989155,-38.48081343253323,1.196418471787495,7,-0.5958566665649343,5.660629272460945,17.428785324096687,16.981893539428718,3.455963134765632,3,-0.053448252263564755,5.000000000000048,35.45343017578125,1.5,35.155502319335945,5.333333333333333,35.98970031738281,-0.053448252263564755
9708,2000-07-21,33.129592895507805,34.142547607421875,33.129592895507805,33.844619750976555,5908622.0,-0.04137929207501789,-1.8333333333333532,0.4999999999999975,55.5555788019293,60.22429414047632,1.2720526380235526,0.13133773450341124,11.96386796944882,13.397531114048043,53.6038433411532,1.4300537109375,-1.354559828246316,-0.40071115493775267,-2.799569253257559,1.9981469433820536,-1.6001402040976558,0.7987178942221504,2.860107421875007,0.0,-76.35759471741902,1.1994290491599024,7,1.430053710937507,6.822547912597663,18.858839035034187,18.858839035034187,4.051818847656257,4,0.019784163549699585,1.5833333333333333,34.559646606445305,5.000000000000048,35.45343017578125,1.5,35.155502319335945,0.019784163549699585
9709,2000-07-24,33.725448608398445,34.797988891601555,33.367931365966804,33.487106323242195,5644506.0,0.017985603226999824,-4.999919975672545,-0.3333333333333333,55.26318117089312,61.1870211623041,0.8182966107000667,-0.43520935466462163,11.041488755934857,12.73755249492445,52.66811087961128,1.66839599609375,-0.4047522940243198,0.16237230300904315,-2.227901639980729,2.552646245998819,-1.0327646684858465,1.3575092745039328,2.264251708984368,20.83333333333378,-52.09596036137954,1.1951369714948874,7,0.8341979980468679,5.869178771972649,17.860780715942376,18.262983322143548,2.860107421874993,0,0.045936374976190075,-1.8333333333333532,33.129592895507805,1.5833333333333333,34.559646606445305,5.000000000000048,35.45343017578125,0.045936374976190075
9710,2000-07-25,35.215087890625,35.57260131835937,34.380889892578125,34.797988891601555,5201761.0,0.044169591323259594,1.1052631578947507,1.7500000000000298,63.74271392303835,63.379091397275026,-0.593655776239963,-1.8161702833012328,9.248389451596275,11.226052318236881,51.3760507051915,1.8471527099609233,0.535396785696193,1.523902416229248,-0.9346459629191344,3.982450795377627,0.29462822665505684,2.7531766058034393,0.7174102783203153,72.91666666666673,-0.9473121501179804,1.2292741895741894,7,-0.6554412841796875,3.3367919921875,15.536943435668945,16.088109970092773,2.4430084228515625,1,0.0456852593922672,-4.999919975672545,33.725448608398445,-1.8333333333333532,33.129592895507805,1.5833333333333333,34.559646606445305,0.0456852593922672
9711,2000-07-26,33.487106323242195,34.61923217773437,33.367931365966804,34.440475463867195,5879147.0,-0.04906935268058299,-1.0999929577915395,-2.285714285714247,50.54349584684346,62.79463464203962,1.1319259023636334,0.055440439549045095,10.574540578354622,12.927611457504916,50.10471177217977,1.847156524658196,0.9335132260229528,-0.29345760345458416,-2.570408530222849,1.983493323313681,-1.4319330668387167,0.8450178599295484,2.3893337402343704,12.500000000000465,-55.659633972064725,1.1384754633841319,7,1.072540283203118,-0.17875862121582742,12.200149536132805,12.810901641845696,3.575134277343743,2,0.08540921375132071,1.1052631578947507,35.215087890625,-4.999919975672545,33.725448608398445,-1.8333333333333532,33.129592895507805,0.08540921375132071
9712,2000-07-27,33.308349609375,33.963790893554695,32.831661224365234,33.844619750976555,3594619.0,-0.00533807585945778,1.9230867723825118,0.5624999999999926,51.38121546961324,61.807225531782436,1.3185691865788343,0.3136314464891967,10.323816575239277,13.096714857869017,48.714509528050165,1.1321296691894602,0.9942497639502506,-0.512434768676755,-2.7218532078829014,1.6969836705293915,-1.6171439882798282,0.5922744509263183,2.5131535107421925,17.39141931829415,-47.608280741623915,1.1047092196030732,7,1.1023311614990234,-1.9073486328125e-06,10.38278865814209,11.619190216064453,4.2901611328125,3,0.144901543637443,-1.0999929577915395,33.487106323242195,1.1052631578947507,35.215087890625,-4.999919975672545,33.725448608398445,0.144901543637443
9713,2000-07-28,31.4611930847168,33.24876022338867,31.4611930847168,33.189178466796875,6141690.0,-0.05545626085713651,-1.0689609497970158,3.2222293356096534,42.23301453637074,58.569328132699155,3.015816644244797,2.2182017081177,11.77264257896844,14.96143540873916,47.42448043794932,1.8471565246581996,1.039276270015499,-2.323839950561517,-4.6645453075327445,0.016865406409706907,-3.494192629047131,-1.1534872720759033,4.24071635957031,0.0,-61.37754278283526,1.1703526784856122,7,2.2642536163330043,1.8471546173095668,12.036292076110836,13.466346740722653,6.435245513916012,4,0.2083333788024122,1.9230867723825118,33.308349609375,-1.0999929577915395,33.487106323242195,1.1052631578947507,35.215087890625,0.2083333788024122
9714,2000-07-31,32.414562225341804,33.070003509521484,31.878292083740234,32.295394897460945,4055091.0,0.030303019280223387,-1.4999899968389638,-0.06896315739512267,42.232996583606905,55.208477831183174,1.6784939018711853,1.3579181619305416,10.397395980145802,14.018032639333917,46.064736572839855,1.608810424804684,1.0013805059075835,-1.3853672027587791,-3.684794157882095,0.9140597523645368,-2.5350806803204406,-0.23565372519711758,3.032904237371085,23.18838428215023,-31.927936853665138,1.1497134775616589,7,1.3108844757080007,0.8937854766845632,10.576445579528801,12.215049743652337,6.5544166564941335,0,0.14705888929437783,-1.0689609497970158,31.4611930847168,1.9230867723825118,33.308349609375,-1.0999929577915395,33.487106323242195,0.14705888929437783
9715,2000-08-01,32.53373336791992,32.77207565307617,31.93787956237793,32.414562225341804,2009609.0,0.0036764692902422347,1.7999935979513444,1.0000320112679066,42.995155784682154,52.14799996680683,1.2832636977045908,1.285904470879153,9.871604586807095,13.889642377676921,44.6315104596533,0.8341960906982422,0.9002511210843593,-1.2542789459228487,-3.5784724905853693,1.0699145987396719,-2.416375718254109,-0.09218217359158842,2.6745566921131996,33.962223126829265,-16.901425731227675,1.1620967723312612,8,1.1917133331298828,0.7746143341064453,10.338101387023926,11.976705551147461,3.9326515197753906,1,0.12454219798668542,-1.4999899968389638,32.414562225341804,-1.0689609497970158,31.4611930847168,1.9230867723825118,33.308349609375,0.12454219798668542
9716,2000-08-02,32.176219940185554,32.95083236694336,32.116634368896484,32.53373336791992,3911600.0,-0.010989007123507588,-2.5,-3.0000000000001195,42.18008198867599,49.56971490062814,1.259463367147518,1.7124442672962275,9.840694559905224,14.214833051036969,43.26520956463914,0.834197998046875,0.5318324649267225,-1.5998752593994041,-3.955945958674768,0.7561954398759596,-2.777910609037086,-0.42183990976172225,2.8072443013285877,28.57138502014366,-18.565693107412294,1.1780353496376823,8,1.340677261352532,1.1321277618408132,10.338102340698235,11.97670650482177,1.19171142578125,2,0.1703704283312839,1.7999935979513444,32.53373336791992,-1.4999899968389638,32.414562225341804,-1.0689609497970158,31.4611930847168,0.1703704283312839
9717,2000-08-03,31.580364227294922,32.47414779663086,31.580364227294922,32.414562225341804,3252674.0,-0.01851851193205123,-1.1428571428571246,2.3333333333333997,38.8888773625701,47.71785918514379,1.5514122460742499,2.2846485544709907,10.029352642620218,14.785989991716384,41.89977734248573,0.8937835693359375,0.17323906359351327,-2.1063526153564425,-4.655343969588465,0.44263873887557637,-3.38084829247245,-0.8318569382404348,3.1917637448113823,6.6666666666664804,-35.08288353025778,1.2744956771160099,8,1.936532974243164,1.7279834747314453,10.591341018676758,12.364012718200684,3.277210235595703,3,0.17358496355000952,-2.5,32.176219940185554,1.7999935979513444,32.53373336791992,-1.4999899968389638,32.414562225341804,0.17358496355000952
9718,2000-08-04,31.99746513366699,32.53373336791992,31.69953727722168,32.53373336791992,3623569.0,0.013207602780324068,2.1111150630070528,0.6428548564111932,32.9949240228309,45.243608390914645,1.069276434113224,1.884381684475219,9.182296172553539,14.340656456761355,40.4411731744635,0.953369140625,-0.19713571815373143,-1.6386038780212466,-4.282657290216047,1.0054495341735574,-2.9606305841186504,-0.3165771719238428,2.5760067451959436,28.00012804097287,-6.1175340322383995,1.3220267060974018,8,1.5194320678710973,1.727981567382816,9.548590660095218,11.500019073486332,3.277208328247074,4,0.17504654150329002,-1.1428571428571246,31.580364227294922,-2.5,32.176219940185554,1.7999935979513444,32.53373336791992,0.17504654150329002
9719,2000-08-07,33.963790893554695,34.321304321289055,31.759122848510746,31.99746513366699,5704294.0,0.06145254793382948,-1.097560899440287,-3.666683264629618,45.370373114731166,43.20223718999162,-0.9607144042614237,-0.03690717675392108,6.817287208286551,12.3429743582602,38.773813137959465,2.5621814727783097,-0.44318994475199247,0.2979289054870691,-2.346831118529849,2.942688929503987,-1.02445110652139,1.620308917495528,0.4229442576594664,86.95653989236271,54.29237356386247,1.322380012008459,8,-0.9235782623291087,-0.23834419250488992,7.0608911514282156,9.533693313598626,1.787567138671868,0,0.11578942166389372,2.1111150630070528,31.99746513366699,-1.1428571428571246,31.580364227294922,-2.5,32.176219940185554,0.11578942166389372
9720,2000-08-08,34.559646606445305,34.678817749023445,33.606277465820305,34.202133178710945,5718874.0,0.017543851767256147,2.599999999999962,0.18181800545336793,46.606336807818685,42.76477507454443,-1.8543239257085418,-0.647172205810925,5.817610372549325,11.66087273052824,37.23144490533537,1.0725402832031392,-0.4911464840084534,0.8818675041198674,-1.7774357274034998,3.5411707356432345,-0.4477841116418162,2.211519119881551,-3.098453521728505,96.15385088908296,66.23418392578512,1.3296516157616833,8,-1.489641189575181,-0.8341999053955007,3.8432693481445384,8.937837600708015,1.2512969970703196,1,0.1275861505646385,-1.097560899440287,33.963790893554695,2.1111150630070528,31.99746513366699,-1.1428571428571246,31.580364227294922,0.1275861505646385
9721,2000-08-09,34.142547607421875,35.27467346191406,33.7850341796875,35.155502319335945,5424444.0,-0.01206896018854664,1.380952380952381,-2.833333333333466,48.356808499511004,42.42872985564418,-1.4912991236843496,-0.2523996370973549,5.767771693578197,12.032189756027357,35.761939368352714,1.4896392822265625,-0.5923825373599172,0.4707270622253432,-2.1835964864420063,3.125050610892689,-0.8564347121083316,1.797888836559018,-2.6170020294189413,69.35487035348565,38.842043465398916,1.3271617743336732,8,-0.7746143341064453,-0.4171009063720703,4.200782775878906,9.354936599731445,0.6554412841796804,2,0.06806279680688743,2.599999999999962,34.559646606445305,-1.097560899440287,33.963790893554695,2.1111150630070528,31.99746513366699,0.06806279680688743
9722,2000-08-10,33.844619750976555,34.61923217773437,33.66585922241211,34.440475463867195,3522768.0,-0.00872599959062681,1.0000080025608344,0.588235294117657,53.092781463903364,43.63537062537003,-1.2396656707176703,0.02325615007455184,5.60104000046713,12.272624298575018,34.37163139148146,0.9533729553222585,-0.9434230854607293,0.18769559860228924,-2.4588372545282766,2.834228451732855,-1.1355708279629937,1.5109620251675722,-2.1691090576171774,60.0000213401506,24.568880354112586,1.3232664265652823,8,-0.4171009063720632,-0.11917304992675071,4.498710632324226,9.652864456176765,0.23833847045899859,3,-0.014084613404350521,1.380952380952381,34.142547607421875,2.599999999999962,34.559646606445305,-1.097560899440287,33.963790893554695,-0.014084613404350521
9723,2000-08-11,33.487106323242195,34.321304321289055,33.129592895507805,33.129592895507805,5023026.0,-0.010563375519207718,-5.666666666666401,-0.6000000000000095,48.94736913042043,44.38141201946042,-0.6309010401726525,0.3222029323109652,5.422531819669665,12.531925338653174,32.92555525809575,1.19171142578125,-1.0247135949524733,-0.12214937210082155,-2.743482358810418,2.499183614608775,-1.4328158654556162,1.1885171212539731,-1.6676291191406278,49.15256995997652,11.384364427035706,1.3106664933547976,8,-0.05958747863770242,0.23834037780761008,4.364643096923821,10.010377883911126,0.8341979980468608,4,0.040925248255841096,1.0000080025608344,33.844619750976555,1.380952380952381,34.142547607421875,2.599999999999962,34.559646606445305,0.040925248255841096
9724,2000-08-14,33.54669189453125,33.606277465820305,32.95083236694336,33.487106323242195,3711677.0,0.001779358619818927,6.333376013658207,0.16666666666664018,41.5662715654385,44.22264710621112,-0.5732935029758082,0.07400326881398911,4.8146445100468895,12.430561496049947,32.081362027981356,0.655445098876946,-1.1080880586772395,0.05958662033081197,-2.310315425263127,2.4294886659247474,-1.125364402466154,1.244537643127778,-1.5890068401171824,25.641147704869326,-7.363719121776853,1.184951022796968,8,-0.11917304992675781,0.1787548065185547,4.20078182220459,9.95079231262207,-0.17876052856444602,0,0.05150974566480304,-5.666666666666401,33.487106323242195,1.0000080025608344,33.844619750976555,1.380952380952381,34.142547607421875,0.05150974566480304
9725,2000-08-15,33.725448608398445,34.50006103515625,33.308349609375,33.606277465820305,3405081.0,0.0053285943791177015,-2.3333333333333335,2.000000000000477,51.428570122032085,45.25025689880624,-0.6316531752064947,-0.22913031132549833,4.074516602512446,12.21064183117737,30.90440755097298,1.19171142578125,-0.9050961011322869,0.3098460197448816,-1.9308811068842573,2.550573146374024,-0.8105175435696879,1.430209583059451,-1.6350840176843775,33.33344276988315,-2.1715807223112193,1.120363563314571,8,-0.2979297637939524,-1.9073486399179274e-06,4.156093597412102,9.772035598754876,0.11917114257811079,1,0.06007064419963326,6.333376013658207,33.54669189453125,-5.666666666666401,33.487106323242195,1.0000080025608344,33.844619750976555,0.06007064419963326
9726,2000-08-16,32.414562225341804,33.606277465820305,32.414562225341804,33.427520751953125,3447457.0,-0.03886935347481779,-1.352939847330549,-8.500032010242204,45.28300443351402,45.960715462244465,0.8008113847888367,0.887943994988099,4.804908579451343,13.420948397815046,29.805785229964087,1.3108863830566406,-0.7915978787427207,-0.8490969657897907,-2.913159407683189,1.2149654761036075,-1.8811281867364897,0.18293425515690842,-0.19682527977973763,0.0,-36.234947565560475,1.0320312209466997,8,1.0725431442260671,1.3108844757080007,5.16905212402343,11.082921981811516,2.204669952392564,2,0.10477949245658857,-2.3333333333333335,33.725448608398445,6.333376013658207,33.54669189453125,-5.666666666666401,33.487106323242195,0.10477949245658857
9727,2000-08-17,32.71249389648437,33.606277465820305,32.47414779663086,32.891250610351555,5670204.0,0.009191290910282257,-2.4545168837518427,0.17646992366527325,57.89474950937752,48.72736273852742,0.7603161213267668,0.4685560038868317,4.000575299765181,13.04788496586594,29.037210977433524,1.1917152404785014,-0.6837492788276478,-0.45880765914917987,-2.4424397092740477,1.524824390975688,-1.4506236842116138,0.5330083659132541,-0.37247949026821914,14.285871070291902,-25.436521244675347,0.9918160250624339,8,0.8044042587280344,1.0129528045654368,5.034980773925788,10.784990310668952,1.191711425781257,3,0.06375224712969119,-1.352939847330549,32.414562225341804,-2.3333333333333335,33.725448608398445,6.333376013658207,33.54669189453125,0.06375224712969119
9728,2000-08-18,33.7850341796875,34.082958221435554,33.487106323242195,34.082958221435554,3673602.0,0.032786869952412756,3.0000256085223254,1.6666453265045211,58.518530110688886,50.18826907141161,-0.0357511987672936,-0.5822129044725415,2.494729491625357,11.92376376069656,27.709515498548466,1.370464324951186,-0.49709861710415737,0.5809605598449679,-1.421339669049189,2.583260788739125,-0.4201895546021106,1.5821106742920463,-1.370471954345696,65.71434842811689,22.91320966188104,1.001150114447079,8,0.05958366394042969,-0.05958747863769531,4.036922931671143,9.71245002746582,0.4766845703125,4,0.008818225258069301,-2.4545168837518427,32.71249389648437,-1.352939847330549,32.414562225341804,-2.3333333333333335,33.725448608398445,0.008818225258069301
9729,2000-08-21,35.27467346191406,35.27467346191406,34.380889892578125,34.678817749023445,4012610.0,0.04409169084464559,2.0,-2.000025608522445,64.55696458982574,52.1827832694124,-1.4749986738731664,-2.0552088050710324,0.5628723672899625,10.357382667804899,26.5294477678373,1.4896392822265625,-0.15129687561173455,1.993138599395749,-0.20443309521091635,4.190710294002415,0.8943527520924164,3.091924446699082,-2.800525665283203,100.0,53.76415793995774,1.0987858473033332,8,-1.4300556182861328,-1.5492267608642578,2.011012554168701,8.222810745239258,-2.0259132385253906,0,-0.027027015335928106,3.0000256085223254,33.7850341796875,-2.4545168837518427,32.71249389648437,-1.352939847330549,32.414562225341804,-0.027027015335928106
9730,2000-08-22,36.82389831542969,37.717681884765625,35.45343017578125,35.63218688964844,7403635.0,0.043918899920882826,-1.9230769230769231,2.000000000000024,71.91010670189469,54.799816403010574,-2.9829518925055822,-3.66566638990858,-1.3947138798270373,8.701589105411642,26.330396150034474,2.4430084228515625,0.3048916392316059,3.4619229316711397,0.8818546177113546,6.041991245630921,2.171888774691247,4.751957088651032,-4.237729492187498,83.146079539283,33.24338083326899,1.2900341569798914,8,-1.7577762603759766,-2.2344608306884766,0.4766840934753418,6.673585891723633,-2.0854949951171875,1,-0.09385119738978831,2.0,35.27467346191406,3.0000256085223254,33.7850341796875,-2.4545168837518427,32.71249389648437,-0.09385119738978831
9731,2000-08-23,36.34721374511719,37.06224060058594,36.10887145996094,36.82389831542969,4366617.0,-0.012944978454732525,1.0,-0.4,72.72726611359337,56.98142580853168,-2.414564787149608,-3.1238866398580427,-1.3076937927058552,9.04977434085309,25.694026957201988,0.953369140625,0.4537257833190296,2.8422329902648897,-0.06353455925304274,5.748000539782822,1.3893492155059235,4.295116765023856,-3.453154138183592,73.86365537797158,17.728008522315548,1.4528837747589665,8,-1.2810916900634766,-1.7577762603759766,0.744819164276123,7.150270462036133,-2.383422851562493,2,-0.06885243011169806,-1.9230769230769231,36.82389831542969,2.0,35.27467346191406,3.0000256085223254,33.7850341796875,-0.06885243011169806
9732,2000-08-24,38.13478088378906,38.13478088378906,34.857574462890625,36.46638488769531,6831349.0,0.04918030722264133,2.9285714285714284,-3.5,75.87938421349374,59.973871928873166,-3.9443667443897183,-4.7762088163704135,-3.506764234789813,7.117109817070556,24.512893061107665,3.2772064208984375,0.5944179880381668,4.388478565216062,0.8243822383118271,7.9525748921203,2.6064304017639444,6.170526728668179,-4.9513039401855465,100.0,38.64042477031173,1.7820481634521188,8,-2.860109329223633,-3.336793899536133,-1.042747974395752,5.362703323364258,-3.813476562500007,3,-0.09218746311321113,1.0,36.34721374511719,-1.9230769230769231,36.82389831542969,2.0,35.27467346191406,-0.09218746311321113
9733,2000-08-25,38.01560974121094,38.96897888183594,37.77726745605469,38.25395202636719,5888273.0,-0.0031249987496003717,-2.3333333333333335,-0.14285714285714285,70.23807981367008,63.1596284008989,-3.4813778917136133,-4.364595101764628,-3.795519076780458,7.098531659631085,22.924025050257608,1.19171142578125,0.7479564867381754,3.941586589813234,0.07008585391226774,7.8130873257142,2.005836221862751,5.877336957763717,-4.4360284823925795,79.22077922077922,20.22746796765734,1.9357503679504837,8,-2.3238391876220703,-2.8005237579345703,-0.923576831817627,5.481874465942383,-2.5621795654296875,4,-0.10815042680976206,2.9285714285714284,38.13478088378906,1.0,36.34721374511719,-1.9230769230769231,36.82389831542969,-0.10815042680976206
9734,2000-08-28,37.18141174316406,38.432708740234375,37.18141174316406,38.13478088378906,3732970.0,-0.021943564859951747,-1.625,4.0,62.79068815272007,64.42208595986423,-2.3215053354352833,-3.3254643002487256,-3.3143562991041478,7.803953665752886,21.113624768141896,1.2512969970703125,0.849056308433596,2.8690461158752427,-1.156173612216584,6.894265843967069,0.8564362518293294,4.881655979921156,-3.062890722043946,56.52173913043478,2.136909100193364,2.012609864045913,8,-1.4896411895751953,-1.9663257598876953,0.07448196411132812,6.316072463989258,-1.072540283203125,0,-0.07852560879969439,-2.3333333333333335,38.01560974121094,2.9285714285714284,38.13478088378906,1.0,36.34721374511719,-0.07852560879969439
9735,2000-08-29,36.58555603027344,37.06224060058594,36.22804260253906,36.70472717285156,3669826.0,-0.016025634448917248,1.0,0.125,61.71427714338605,66.24778292762781,-1.4273824844376861,-2.5407581073796734,-2.832177627670468,8.275775272296968,19.00816125534926,0.953369140625,1.0392794148001272,2.070599269866946,-1.9854389678340212,6.12663750756791,0.04258015101646606,4.098618388717426,-1.9819892230817402,42.028985507246375,-10.030050961586213,2.0280191188504824,8,-0.8639926910400391,-1.3704700469970703,0.4915809631347656,6.911928176879883,-1.668395996093743,1,-0.09120527795514899,-1.625,37.18141174316406,-2.3333333333333335,38.01560974121094,2.9285714285714284,38.13478088378906,-0.09120527795514899
9736,2000-08-30,37.65809631347656,38.432708740234375,36.70472717285156,36.70472717285156,4359275.0,0.029315948685203264,-2.625,-8.0,67.02126500308871,67.26184020470683,-1.8750935912623845,-3.3534877457005052,-3.896862648012686,7.091789726853861,17.20184611405881,1.8471527099609375,1.3643220998870262,2.8690457344055176,-1.261748946097761,6.999840414908796,0.8036483941538748,4.93444307465716,-2.6179882988204426,68.11594202898551,16.35659845302814,2.06539734025164,8,-1.4300537109375,-2.4430103302001953,-1.1023330688476562,5.839387893676758,-2.860107421875007,2,-0.07753161415435661,1.0,36.58555603027344,-1.625,37.18141174316406,-2.3333333333333335,38.01560974121094,-0.07753161415435661
9737,2000-08-31,37.06224060058594,38.0751953125,36.76431274414063,37.65809631347656,4084355.0,-0.01582277839884827,-1.2000000000000144,-0.625,65.62498958000586,68.0514468124087,-0.6675380797291695,-2.451580114709529,-3.3114390988759084,7.543061540934467,15.08387132333655,1.310882568359368,1.570078031188217,1.999096202850339,-1.9591233232681091,5.9573157289687835,0.01998643979111847,3.9782059659095594,-1.6292454992118337,30.434782608695656,-20.75978348964852,1.9791097630592227,8,-0.38730621337890625,-1.8471546173095703,-3.1282434463500977,6.435243606567383,-1.8471527099609375,3,-0.08360125175438682,-2.625,37.65809631347656,1.0,36.58555603027344,-1.625,37.18141174316406,-0.08360125175438682
9738,2000-09-01,37.5985107421875,37.77726745605469,37.06224060058594,37.06224060058594,2651438.0,0.014469447419028558,-1.6666666666666667,-0.9,66.99998911652426,68.32289398204186,-0.6771934761477709,-2.6843467870865254,-3.7906555857047977,6.824850101210259,12.906972320686172,0.71502685546875,1.990903503036698,2.2553140640258817,-1.580301338062199,6.090929466113963,0.33750636298184133,4.173121765069922,-1.81191726276721,62.16216216216216,7.415724862083849,1.9178077010440413,9,-0.6852340698242188,-2.383424758911133,-3.7389965057373047,5.89897346496582,-2.860107421875,4,-0.0871631975896654,-1.2000000000000144,37.06224060058594,-2.625,37.65809631347656,1.0,36.58555603027344,-0.0871631975896654
9739,2000-09-05,37.89643859863281,38.31353759765625,37.30058288574219,37.65809631347656,2919749.0,0.007923927053606006,-1.125,0.4444444444444444,67.326721690444,67.81362898076956,-0.6304081316801629,-2.816971856194762,-4.017286942158762,6.393388335112647,12.233634998452784,1.0129547119140625,2.3067123272605343,2.356609535217288,-1.5830602151077429,6.296279285542322,0.386774660054769,4.326444410379807,-1.7916065789709563,75.67567567567568,17.46796279378364,1.969834875162517,9,-0.9831619262695312,-2.621767044067383,-4.379541397094727,5.601045608520508,-3.5155487060546875,1,-0.06446538284839509,-1.6666666666666667,37.5985107421875,-1.2000000000000144,37.06224060058594,-2.625,37.65809631347656,-0.06446538284839509
9740,2000-09-06,38.96897888183594,39.80317687988281,38.19436645507813,38.25395202636719,4677934.0,0.02830187539685647,-2.8571428571429056,3.0,77.77778496301524,68.37479774181644,-1.5272794206734375,-3.73366564035134,-4.9911513295694405,5.153187309328899,12.057715179085365,1.90673828125,2.600247773448487,3.2086832046508817,-0.9853210255807596,7.402687434882523,1.111681089535061,5.305685319766702,-2.577732175956676,73.07692307692307,7.196247402095551,2.0970021151158202,9,-1.6386032104492188,-3.2772083282470703,-5.452081680297852,4.528505325317383,-5.6010475158691335,2,-0.07339446667431515,-1.125,37.89643859863281,-1.6666666666666667,37.5985107421875,-1.2000000000000144,37.06224060058594,-0.07339446667431515
9741,2000-09-07,36.46638488769531,38.37312316894531,36.46638488769531,38.37312316894531,6748800.0,-0.06422015834002581,1.0,-2.6666666666666665,63.40425531914895,66.98867230911148,1.110810295318224,-1.104687015295731,-2.3861927396404,7.4918456191752085,11.914202432365423,2.502593994140625,2.663201376167528,0.5898973464965849,-3.5437230041587355,4.723517697151905,-1.4769128288310753,2.656707521824245,3.3367919921875,0.0,-69.41601002896724,2.0668101753276606,9,1.549224853515625,-0.7746143341064453,-2.9494876861572266,7.031099319458008,-3.455963134765618,3,-0.04248364235409485,-2.8571428571429056,38.96897888183594,-1.125,37.89643859863281,-1.6666666666666667,37.5985107421875,-0.04248364235409485
9742,2000-09-08,33.367931365966804,35.63218688964844,33.367931365966804,35.27467346191406,8236680.0,-0.08496738931678438,-1.3749992497614343,1.000002000640201,48.698873168306505,64.5954271262933,3.86882545474392,2.0619398558894133,0.7547993231804853,10.393362029591849,11.782781998722907,3.0984535217285085,2.416659550146349,-2.4847217559814396,-6.672809813479574,1.703366301516695,-4.578765784730507,-0.39067772723237226,6.4352455139160085,0.0,-66.99739923898547,2.094044028749068,9,3.2176227569580007,2.323839187622063,0.04469108581542258,10.129552841186516,0.774616241455071,4,0.042857242480824675,1.0,36.46638488769531,-2.8571428571429056,38.96897888183594,-1.125,37.89643859863281,0.042857242480824675
9743,2000-09-11,34.857574462890625,35.6917724609375,34.678817749023445,34.797988891601555,3758144.0,0.04464295615409841,-5.800000000000277,-0.03124993748012252,48.698885377680234,63.02967126239998,2.105523624538023,0.716993752723198,-0.6635533649462957,8.7324729733229,11.325815110678212,2.323841094970696,2.222796974271837,-1.0636020660400405,-5.131857821267118,3.0046536891870375,-3.097729943653583,0.970525811573502,4.688192596435549,23.148193704537245,-38.035681755288394,2.03412787761354,9,1.7279796600341797,0.8937826156616211,-1.4449520111083984,8.639909744262695,-1.2512969970703196,0,0.010256405766700283,-1.3749992497614343,33.367931365966804,1.0,36.46638488769531,-2.8571428571429056,38.96897888183594,0.010256405766700283
9744,2000-09-12,35.27467346191406,35.27467346191406,34.082958221435554,34.857574462890625,4697444.0,0.011965806727816997,4.7143040058532675,6.999999999999165,44.80000266325087,61.150307431273845,1.5528041319971138,0.4595497695922717,-1.0011244596214866,8.136252197378042,10.835642602641041,1.1917152404785085,1.8025136435398323,-0.7329021453857436,-4.659768879457545,3.1939645886860575,-2.6963355124216477,1.2305312216501605,4.023980169677735,29.62967134391362,-27.587420633251632,1.9634333670359017,9,1.3108806610107422,0.5064764022827148,-1.6535015106201172,8.222810745239258,-3.158039093017578,1,-0.015202696126459414,-5.800000000000277,34.857574462890625,-1.3749992497614343,33.367931365966804,1.0,36.46638488769531,-0.015202696126459414
9745,2000-09-13,35.75135803222656,36.6451416015625,35.155502319335945,35.27467346191406,5394341.0,0.013513507667963998,-3.1666666666667296,1.1428571428571428,48.000001024327254,59.03683365585591,1.0564405003010933,0.1501200149330586,-1.4122323805268877,7.440488504924254,10.760208392699548,1.4896392822265554,1.5063683702318755,-0.35751304626464986,-4.138314117215586,3.4232880246862862,-2.2479135817401144,1.5328874892108146,3.310066708740237,47.619087541089236,-7.182825857121941,1.8904005354754678,9,0.8341960906982422,0.3575115203857422,-2.368528366088867,7.746126174926758,-1.549224853515618,2,-0.03833331697254927,4.7143040058532675,35.27467346191406,-5.800000000000277,34.857574462890625,-1.3749992497614343,33.367931365966804,-0.03833331697254927
9746,2000-09-14,35.810943603515625,36.40679931640625,35.57260131835937,35.75135803222656,3825694.0,0.0016666659553281615,-2.999999999999898,0.125,41.17647570032867,56.32033211366956,0.7904006395148784,0.37737752150046333,-1.3926713747353432,7.171363104308369,10.152449644860157,0.8341979980468821,1.3456308119595235,-0.4677465438842745,-3.8320402309385955,2.8965471431700465,-2.1498933874114385,1.2144002996428895,3.0227414024511745,74.5454841747361,24.409064349135832,1.6821468435271614,9,0.7746105194091797,0.2979259490966797,-2.413217544555664,7.686540603637695,8.044055938720703,3,-0.06821971139875205,-3.1666666666667296,35.75135803222656,4.7143040058532675,35.27467346191406,-5.800000000000277,34.857574462890625,-0.06821971139875205
9747,2000-09-15,34.797988891601555,36.10887145996094,34.678817749023445,35.87052917480469,4108690.0,-0.02828617763131569,-1.1818181818181945,-18.00000000000012,38.559328240994645,53.16025868305516,1.6186084254503683,1.6385948106634558,-0.3414435161612914,7.942975122967113,9.66286994250459,1.430053710937493,1.2056178259805677,-1.5849760055542035,-4.594434711935769,1.4244827008273617,-3.089705358744986,-0.08024665236342088,3.8170659687652417,27.907084079617068,-17.784063654629197,1.504729353190784,9,1.7875652313232493,1.3108806610107493,-1.2512989044189382,8.699495315551765,12.810901641845717,4,-0.05136984048820381,-2.999999999999898,35.810943603515625,-3.1666666666667296,35.75135803222656,4.7143040058532675,35.27467346191406,-0.05136984048820381
9748,2000-09-18,34.082958221435554,35.27467346191406,33.844619750976555,34.917160034179695,3380956.0,-0.02054804581935399,-1.181824530975784,0.7777813344714701,38.88888432902892,50.000498976231256,1.991994507933228,2.505550480552209,0.41586605787715314,8.442403069792604,9.664429953628476,1.430053710937507,0.8647540019261726,-2.3149028778076115,-5.272723799029492,0.6429180434142694,-3.793813338418552,-0.8359924171966711,4.322211699155247,8.510502084071645,-34.331347721154,1.478910460610942,9,2.5025959014892507,2.0259113311767507,-0.5064754486084055,9.414525985717766,16.743553161621087,0,0.0017483630851280463,-1.1818181818181945,34.797988891601555,-2.999999999999898,35.810943603515625,-3.1666666666667296,35.75135803222656,0.0017483630851280463
9749,2000-09-19,34.321304321289055,34.321304321289055,32.652904510498054,33.606277465820305,4096103.0,0.006993116568842828,3.6666773367477195,-0.8571389375391552,41.66667602637636,45.98815353882694,1.3334056924939404,2.310583016017354,0.21191479711355754,7.993359846182329,10.721529612835385,1.6683998107910014,0.564178327822006,-2.02888832092286,-5.09178817862869,1.0340115367829696,-3.560338249775775,-0.4974383920699452,3.8823760571167867,41.79110039644859,-1.1059184361709171,1.5314499288529153,9,1.1917095184326243,1.7875652313232493,-0.744821548461907,9.176179885864265,15.492252349853523,1,-0.020833324071114268,-1.181824530975784,34.082958221435554,-1.1818181818181945,34.797988891601555,-2.999999999999898,35.810943603515625,-0.020833324071114268
9750,2000-09-20,33.367931365966804,34.082958221435554,32.95083236694336,33.606277465820305,2827026.0,-0.02777787657478059,-1.1111036025622463,-0.3333386683738598,34.07080485818487,42.728881265386484,1.5742679886277813,3.1534472296071527,1.1585786994513825,8.717887293244338,10.535933260393412,1.370471954345696,0.14269846419261967,-2.809462928771964,-6.13824455144136,0.5193186938974321,-4.473853740106662,-1.145072117437266,4.502702460364574,19.047599691482574,-19.805976668783146,1.6643908113346972,9,1.2810916900634695,2.7409381866455007,0.20855140686034446,10.129552841186516,16.38603973388672,2,-0.03749998713874614,3.6666773367477195,34.321304321289055,-1.181824530975784,34.082958221435554,-1.1818181818181945,34.797988891601555,-0.03749998713874614
9751,2000-09-21,33.844619750976555,34.440475463867195,33.7850341796875,33.844619750976555,2680702.0,0.014285823708446665,-10.000000000001432,-0.0,37.94644924127271,41.53416749571606,0.7672575846757042,2.613661463790322,0.6825030109458154,8.02041332830786,10.259483028036644,1.0725440979003906,-0.3337168929069776,-2.2076448440551815,-5.693966635996247,1.2786769478858844,-3.9508057400257144,-0.46448394808464855,3.7129503164048216,34.4828309386383,-5.211124447256594,1.7431608959705318,9,0.804403305053718,2.2642498016357493,-0.26813697814940696,9.652864456176765,15.253910064697273,3,0.010563375519208495,-1.1111036025622463,33.367931365966804,3.6666773367477195,34.321304321289055,-1.181824530975784,34.082958221435554,0.010563375519208495
9752,2000-09-22,34.61923217773437,34.7384033203125,33.725448608398445,34.02337646484375,1929367.0,0.022887313624951,1.4285714285714115,100.0,39.03510619239913,40.46041425290704,0.21099693721607338,1.6465903765053937,-0.07864119286530524,7.050112137475509,10.751792845843346,1.0129547119140554,-1.067498303924154,-1.2572549819946346,-4.654849857519892,2.140339893530623,-2.9560524197572633,0.4415424557679941,2.6440579562340076,75.00003637522319,36.572296980904916,1.6987974377626291,9,0.029790878295905543,1.519430160522468,-1.01295614242553,8.073846817016609,16.62437820434571,4,0.2667814039631422,-10.000000000001432,33.844619750976555,-1.1111036025622463,33.367931365966804,3.6666773367477195,34.321304321289055,0.2667814039631422
9753,2000-09-25,33.904205322265625,34.917160034179695,33.427520751953125,34.61923217773437,2362253.0,-0.02065403564694357,1.272727272727259,-1.2000000000000024,35.744704152280164,39.4542699739103,0.8678279548595498,2.1479338644006845,0.6322183218703685,7.560451476568986,10.867173585636435,1.4896392822265696,-1.5020995298947781,-1.7667116165161119,-5.116533602969618,1.583110369937394,-3.441622609742865,-0.0918006232893589,3.082461674294528,55.26323326498846,20.65701852660628,1.6749109932267527,9,0.7448177337646484,2.3238353729248047,-0.2830328941345215,8.490945816040039,17.39899444580078,0,0.404217856779598,1.4285714285714115,34.61923217773437,-10.000000000001432,33.844619750976555,-1.1111036025622463,33.367931365966804,0.404217856779598
9754,2000-09-26,34.26171875,34.380889892578125,33.487106323242195,33.844619750976555,1892446.0,0.010544810719972597,1.7272727272727055,-0.583333333333349,32.2870260267231,37.70838386306539,0.39282609282057734,1.644798767789844,0.2246621805381892,7.0125226026844985,11.377502667585409,0.8937835693359304,-1.4485399304182778,-1.2632135391235337,-4.5902708604429066,2.063843782195839,-2.92674219978322,0.4003151215361527,2.4649224973964294,66.6667313336991,35.40139435002274,1.6635286606596877,9,0.26813316345214844,1.9663219451904297,-0.4766864776611328,8.014261245727539,16.743549346923828,1,0.4834781568877551,1.272727272727259,33.904205322265625,1.4285714285714115,34.61923217773437,-10.000000000001432,33.844619750976555,0.4834781568877551
9755,2000-09-27,33.24876022338867,34.380889892578125,32.95083236694336,34.202133178710945,2984152.0,-0.029565315564074823,1.1818176527247912,-2.2857234314980577,36.36365106068441,37.173625569771595,1.1325595600773894,2.524381811237447,1.201668363864826,7.811068244977989,12.574743888980889,1.4300575256347656,-1.5298402114513578,-2.109332275390628,-5.545319859817283,1.3266553090360276,-3.8273260676039556,-0.39133848317730013,3.233456819793858,15.151485757409333,-19.239688535823348,1.7179937922133268,9,1.1321277618408203,2.979280471801758,0.5362720489501953,7.775920867919922,16.44562530517578,2,0.49820794328750595,1.7272727272727055,34.26171875,1.272727272727259,33.904205322265625,1.4285714285714115,34.61923217773437,0.49820794328750595
9756,2000-09-28,34.7384033203125,34.917160034179695,33.189178466796875,33.308349609375,3043311.0,0.044802966694557966,-1.07142857142858,-1.4999939981033894,56.72514729353167,39.19204990894237,-0.5869466145808744,0.8482790661572963,-0.31696312757392064,6.11349770372442,12.964166245284774,1.7279815673828196,-1.5428403087185103,-0.4737045288085966,-3.7422570010541705,2.7948479434369737,-2.1079807649313835,1.1605717073141903,1.5140549709089584,90.90910854555403,50.01268886735001,1.6342762361227858,9,-0.7746143341064453,1.4896373748779297,0.08937644958496094,5.8989715576171875,14.479297637939453,3,0.43224691823302686,1.1818176527247912,33.24876022338867,1.7272727272727055,34.26171875,1.272727272727259,33.904205322265625,0.43224691823302686
9757,2000-09-29,33.963790893554695,35.155502319335945,33.725448608398445,34.678817749023445,2443963.0,-0.022298446466158306,-1.4,-0.5,45.28303026349803,39.90251056832782,0.06357649353105899,1.4533768692562532,0.44787588688247837,6.678324490590249,13.313503034812635,1.4300537109375,-1.6794666955271396,-1.0933944702148395,-4.285542798034847,2.0987538576051676,-2.689468634124843,0.5026796936951641,2.072694170823361,45.94603947461783,2.6887339136382664,1.5960741639100042,9,-0.05958747863769531,2.264249801635735,0.8639888763427663,6.256484985351555,16.44562149047851,4,0.44561394720491143,-1.07142857142858,34.7384033203125,1.1818176527247912,33.24876022338867,1.7272727272727055,34.26171875,0.44561394720491143
9758,2000-10-02,34.321304321289055,34.7384033203125,33.606277465820305,34.321304321289055,3114322.0,0.01052631106035351,1.714285714285685,-0.0,44.93672117038882,40.265848917662545,-0.2867241377870968,0.883028084593029,0.13064383622342746,6.113828734980579,13.705531040940652,1.1321258544921946,-1.7190139837871854,-0.5720207214355568,-3.5437394915380196,2.3996980486669024,-2.0578801064867847,0.913838663615671,1.5121659098562006,62.16222763223184,16.471383732440607,1.4858593850512303,10,-0.26813697814940696,1.9067363739013743,0.7150249481201243,5.898971557617195,17.39899444580079,0,0.49305544749633357,-1.4,33.963790893554695,-1.07142857142858,34.7384033203125,1.1818176527247912,33.24876022338867,0.49305544749633357
9759,2000-10-03,35.45343017578125,35.98970031738281,34.02337646484375,34.202133178710945,4229210.0,0.0329860964459312,-1.4444444444444444,100.0,48.52071342146673,41.87139431358275,-1.3872541383117678,-0.46536558363509073,-0.9664238745750282,4.782056779699502,13.502875027744684,1.9663238525390625,-1.6047287464253657,0.6822555541992159,-1.9513090245036437,3.3158201329020756,-0.6345267351522139,1.9990378435506457,-2.800525665283196,82.35296332886027,35.38147928122504,1.3167822893514314,10,-0.9831638336181641,0.7746105194091797,-1.9073486328125e-06,4.766845703125,15.551837921142578,1,0.4470588463147456,1.714285714285685,34.321304321289055,-1.4,33.963790893554695,-1.07142857142858,34.7384033203125,0.4470588463147456
9760,2000-10-04,36.10887145996094,37.24099731445313,35.334259033203125,35.334259033203125,3580668.0,0.018487387001199895,-3.9230769230769416,0.6190476190476225,51.39664504757894,43.36586051428344,-1.8025642046905332,-1.4188083835285994,-1.6264907807423725,3.9349380830868057,12.602609905453354,1.906738281250007,-1.4207082848225454,1.4807022094726534,-0.39452453354508776,3.3559289524903946,0.5430888379637864,2.4183155809815204,-3.3892310333251885,72.05882352941164,27.394850328386724,0.9376133715088705,10,-1.0129566192626953,0.11916923522949219,-0.6554431915283203,3.8432693481445312,15.075153350830085,2,0.41254118543916984,-1.4444444444444444,35.45343017578125,1.714285714285685,34.321304321289055,-1.4,33.963790893554695,0.41254118543916984
9761,2000-10-05,34.917160034179695,36.40679931640625,34.857574462890625,36.34721374511719,3394696.0,-0.03300328638358763,1.0,-1.846153846153837,50.5494493898017,44.6452319806615,-0.4947406756038859,-0.367978407796663,-0.3976416047103086,4.890418406829291,12.686137593901076,1.549224853515625,-1.3262716203668816,0.36645202636719176,-1.3060961031305993,2.039000155864983,-0.4698220383817002,1.2027260911160838,-2.016665332031252,36.06557377049205,-10.27528231168288,0.836274064748894,10,0.17875480651854758,1.310880661010735,0.5511646270751882,4.677467346191399,15.968936920166009,3,0.423208115434349,-3.9230769230769416,36.10887145996094,-1.4444444444444444,35.45343017578125,1.714285714285685,34.321304321289055,0.423208115434349
9762,2000-10-06,34.797988891601555,35.87052917480469,34.50006103515625,35.39384460449219,2561756.0,-0.0034129677918102175,-1.3,0.4166666666666737,53.48838421153515,46.61675198724539,-0.38838962262455823,-0.14353694238400294,-0.23618904617264747,4.761704503076807,12.475107156962444,1.3704681396484375,-1.0257344329988456,0.17577800750731853,-1.4035400292428903,1.7550960442575274,-0.6138810108677859,0.965437025882423,-1.7238740849609258,32.78688524590151,-17.581680436781824,0.789659018375103,10,0.2979259490966868,1.4300518035888743,0.9235754013061594,3.7538909912109446,13.466342926025398,4,0.4143834895622538,1.0,34.917160034179695,-3.9230769230769416,36.10887145996094,-1.4444444444444444,35.45343017578125,0.4143834895622538
9763,2000-10-09,35.215087890625,35.27467346191406,34.440475463867195,35.155502319335945,1633574.0,0.011986296113914552,8.333333333333254,-0.09999999999998688,54.285708014328904,49.06104998586825,-0.6704946184314551,-0.561254439338768,-0.5457396649226922,4.127074463816392,12.298922293170166,0.8341979980468679,-0.7998755903094121,0.5750013351440444,-1.023509964311927,2.1735126346000158,-0.22425431458393774,1.3742569848720265,-1.9742977836718723,37.03703703703696,-13.820988734104603,0.7992556497279856,10,-0.11917304992675781,1.0129528045654297,0.7299222946166992,-0.4171009063720703,14.240955352783203,0,0.43147200258595,-1.3,34.797988891601555,1.0,34.917160034179695,-3.9230769230769416,36.10887145996094,0.43147200258595
9764,2000-10-10,34.7384033203125,35.45343017578125,34.7384033203125,35.215087890625,2448788.0,-0.01353637315326428,-2.0,-8.000000000000954,56.88623879307335,51.34133751168925,-0.1330757786995136,-0.13365857731022146,0.0044369447973195975,4.36816582861664,11.828530748504877,0.71502685546875,-0.647902231552564,0.12513027191162251,-1.4463235397251637,1.6965840835484087,-0.6605966339067706,0.9108571777300156,-1.3376049250593738,10.638297872340171,-42.415878155741396,0.7857269058183924,10,0.4766845703125,1.4896373748779297,1.3257780075073242,0.05958366394042969,14.479297637939453,1,0.4888507767669208,8.333333333333254,35.215087890625,-1.3,34.797988891601555,1.0,34.917160034179695,0.4888507767669208
9765,2000-10-11,34.380889892578125,35.75135803222656,34.321304321289055,34.797988891601555,3636156.0,-0.010291590676688611,-4.3333333333332185,0.8749999999999851,52.72727061089469,50.89712899139625,0.4491518045836571,0.12218287892942925,0.42896149143054174,4.496794365256228,12.165580654791682,1.430053710937507,-0.37799422017939577,-0.1638597488403306,-1.643178510591163,1.3154590129105017,-0.9035191297157468,0.5757996320350856,-0.8264835405569997,2.857142857143188,-50.37555479025394,0.7396593808754175,10,1.0427474975585938,1.8471508026123047,1.7130842208862305,0.4170970916748047,14.717639923095703,2,0.48353542494938284,-2.0,34.7384033203125,8.333333333333254,35.215087890625,-1.3,34.797988891601555,0.48353542494938284
9766,2000-10-12,33.367931365966804,34.50006103515625,32.891250610351555,34.321304321289055,3600493.0,-0.029462836179525165,1.454538311784693,2.2857234314980843,43.78697036839776,50.73090011416289,1.3938424007776646,0.9936792802128949,1.5100675841428384,5.287876659501713,12.834454656806537,1.6088104248046946,-0.10247171277361389,-1.0546676635742145,-2.496746766358825,0.3874114392103962,-1.7757072149665163,-0.3336281121819127,3.873065948486328,15.99987195902733,-33.05509513137875,0.7210395513923048,10,1.6981925964355398,2.1450824737548757,3.143141746520989,1.8471546173095632,15.253913879394524,3,0.5339286169533277,-4.3333333333332185,34.380889892578125,-2.0,34.7384033203125,8.333333333333254,35.215087890625,0.5339286169533277
9767,2000-10-13,33.010421752929695,33.606277465820305,32.652904510498054,33.010421752929695,3696678.0,-0.010714167717383538,-1.6666488833878883,-0.0,45.398776620522234,50.782239608622156,1.790147979943086,1.2758139950976712,1.9521846749876772,5.417275784524016,13.154704363459887,0.9533729553222514,0.1615296273339979,-1.3227989196777301,-2.8836097721748004,0.2380119328193402,-2.1032043459262653,-0.542393493429195,4.143580627441409,11.538570448918513,-35.213769171978534,0.7804054262485348,10,1.9365291595458984,1.9365291595458984,3.8432683944702077,2.2046642303466726,13.943027496337884,4,0.5415161107364383,1.454538311784693,33.367931365966804,-4.3333333333332185,34.380889892578125,-2.0,34.7384033203125,0.5415161107364383
9768,2000-10-16,34.142547607421875,34.321304321289055,33.24876022338867,33.7850341796875,4503710.0,0.03429601302781604,2.0000106700811324,100.0,49.43181859517329,50.883473516811776,0.704035780675234,0.15640003711047967,0.9061196564450711,4.051792759118683,12.919395281290091,1.3108825683593608,0.06264547511413099,-0.19365253448486186,-1.7526783663237566,1.365373297354033,-0.9731654504043092,0.5858603814345855,2.8314108581543067,48.07698700262595,3.6849053799026876,0.7795129159194483,10,0.804403305053718,0.804403305053718,1.996114730834961,1.0725383758544922,13.406757354736328,0,0.4136124923242488,-1.6666488833878883,33.010421752929695,1.454538311784693,33.367931365966804,-4.3333333333332185,34.380889892578125,0.4136124923242488
9769,2000-10-17,33.606277465820305,33.844619750976555,33.070003509521484,33.606277465820305,5009390.0,-0.015706799263128124,2.250016005121609,0.0,51.785732658933625,50.926705473628964,1.06246176679241,0.6707450059080102,1.4606032614013245,4.357780962112805,12.205025352738282,1.0725440979003906,0.14901142947427815,-0.694171333312994,-2.287061417273982,0.8987187506479941,-1.4906163752934845,0.10227370866749652,3.1948388415527518,30.769316003501036,-16.605970864636316,0.7964450419804923,10,0.923574447631843,1.3406734466552876,2.56217813491822,1.6088085174560618,12.393802642822273,1,0.4716311050430415,2.0000106700811324,34.142547607421875,-1.6666488833878883,33.010421752929695,1.454538311784693,33.367931365966804,0.4716311050430415
9770,2000-10-18,32.116634368896484,33.24876022338867,31.818708419799805,32.414562225341804,3798947.0,-0.04432633452005752,-2.200009389711437,-100.0,36.90474784131002,49.41062752379655,2.1526235238649676,2.173261782945545,2.9323164114452425,5.604239227411625,11.70811709161692,1.7875690460205007,0.17807049351613813,-2.1212495803832994,-3.9492965040479007,-0.29320265671869805,-3.0352730422156,-1.2072261185509987,4.518553466601574,11.11103207352961,-29.486957746362226,0.914023461832302,10,1.7279844284057617,2.4132184982299805,4.066717624664307,3.5155506134033203,14.240959167480469,2,0.5324675802865908,2.250016005121609,33.606277465820305,2.0000106700811324,34.142547607421875,-1.6666488833878883,33.010421752929695,0.5324675802865908
9771,2000-10-19,34.202133178710945,35.036331176757805,32.23580551147461,32.23580551147461,9649039.0,0.06493516057318183,-1.8484832024149185,-6.600012804097178,51.05263086957957,49.13998826357926,-0.05025282074549864,0.12218475823660668,0.866198061086628,3.2604770348203758,10.970622504408931,2.919696807861321,0.12613614858236843,-0.05362644195555788,-1.8724502077417924,1.7651973238306766,-0.9630383248486751,0.8557854409375594,2.144065891845216,74.07408944249491,32.74178359240025,0.9094118828931159,10,-0.417099952697761,0.32771968841552024,2.14507865905761,1.43005180358886,12.155460357666009,3,0.4355399869103813,-2.200009389711437,32.116634368896484,2.250016005121609,33.606277465820305,2.0000106700811324,34.142547607421875,0.4355399869103813
9772,2000-10-20,43.85499954223633,45.52339553833008,37.65809631347656,39.08815002441406,29109489.0,0.2822299507778594,-1.0624999687400125,2.4242396611964736,73.12138370028217,51.23284111757407,-9.256717776441981,-9.279024569889486,-8.64511653465614,-6.5895324119274505,11.503362267473475,11.321262359619134,0.2236079684362835,9.137451553344725,4.470391297201175,13.804511809488272,6.803921425272954,11.470981681416497,-12.036291122436523,87.82609203943159,47.099178127368454,2.3335301280717737,10,-5.183947563171387,-5.183947563171387,-7.507787704467773,-8.222814559936523,2.979278564453125,4,0.10869560489982666,-1.8484832024149185,34.202133178710945,-2.200009389711437,32.116634368896484,2.250016005121609,33.606277465820305,0.10869560489982666
9773,2000-10-23,47.60889053344727,48.62184524536133,46.5959358215332,47.66847610473633,50419904.0,0.08559778885861369,1.0606060606060606,-0.01249998999680549,76.15384148174195,53.37368586075947,-12.368325935026142,-12.599536538220896,-12.199391236304898,-10.549281579249666,12.123792965426528,4.766845703125,0.5406628357098953,12.206108283996592,4.8134211322856615,19.598795435707522,8.509764708141127,15.902451859852057,-15.516088371276865,93.97163325854068,56.0931413381047,3.6963435758554657,10,-7.388613700866706,-7.388613700866706,-11.261678695678718,-11.976705551147468,-1.549224853515632,0,-0.013767203495725688,-1.0624999687400125,43.85499954223633,-1.8484832024149185,34.202133178710945,-2.200009389711437,32.116634368896484,-0.013767203495725688
9774,2000-10-24,50.82651138305664,50.82651138305664,47.5493049621582,47.90681838989258,27313334.0,0.06758445352447051,1.2448979591836735,-49.00000000000584,78.5219346952885,56.23975964791434,-14.599107772609273,-15.2968105330716,-15.177812020436733,-13.957091621239371,12.90011195530551,3.2772064208984375,0.9577426704368506,14.595489501953125,4.517207092807489,24.67377191109876,9.55634829738031,19.634630706525943,-18.072547497558595,100.0,63.70031201706337,5.039141204572818,10,-9.503901481628418,-9.503901481628418,-14.479299545288086,-15.194326400756836,-4.3497467041015625,1,-0.0644782876440132,1.0606060606060606,47.60889053344727,-1.0624999687400125,43.85499954223633,-1.8484832024149185,34.202133178710945,-0.0644782876440132
9775,2000-10-25,49.81355667114258,51.00526809692383,49.33687210083008,50.05189895629883,18368638.0,-0.019929652544513177,-1.8,-0.08163265306122448,79.06976190196143,60.1600698183103,-12.479127290513084,-13.680647127790962,-13.938258822957934,-13.144050045540922,13.457869263287876,1.66839599609375,1.3653843123873628,12.754294967651369,1.1074053429027444,24.401184592399993,6.9308501552770565,18.57773978002568,-15.975239935791016,93.65079623161343,54.95360257101933,5.823444812374311,10,-8.401568412780762,-8.401568412780762,-14.002614974975586,-14.181371688842773,-2.2046661376953054,2,-0.07655499461071769,1.2448979591836735,50.82651138305664,1.0606060606060606,47.60889053344727,-1.0624999687400125,43.85499954223633,-0.07655499461071769
9776,2000-10-26,49.75397109985352,50.34982681274414,48.5026741027832,49.57521438598633,8878824.0,-0.0011961717907923441,1.6956521739130435,-0.7500000000000299,79.2540736187512,63.921769484780185,-11.008394910735099,-13.110643802431412,-13.605834933962846,-13.282948008586779,14.29365593425686,1.8471527099609375,1.839018932409175,11.94393100738526,-0.9428927767736965,24.83075479154422,5.500519115305778,18.38734289946474,-14.542298255576178,90.62500267942814,49.06599370176127,6.44341189207948,10,-8.341982841491706,-8.341982841491706,-14.375024795532234,-14.121786117553718,-1.4896392822265696,3,-0.06826344688467623,-1.8,49.81355667114258,1.2448979591836735,50.82651138305664,1.0606060606060606,47.60889053344727,-0.06826344688467623
9777,2000-10-27,49.09852981567383,50.4094123840332,48.68143081665039,49.75397109985352,9838892.0,-0.013173647644411313,-1.32,-3.666666666666561,76.90530723684009,66.97437933385427,-8.75113813185905,-11.87188730473931,-12.689150979702227,-12.79090595970203,15.353495299075423,1.7279815673828125,2.4467659437676446,10.531752777099612,-3.1566359299498146,24.22014148414904,3.687558423574899,17.375947130624326,-12.623369351184763,56.75675675675676,14.021574146966458,6.8441943535247125,10,-7.686541557312012,-7.686541557312012,-13.719583511352539,-13.466344833374023,1.3704681396484304,4,-0.055825221031809424,1.6956521739130435,49.75397109985352,-1.8,49.81355667114258,1.2448979591836735,50.82651138305664,-0.055825221031809424
9778,2000-10-30,51.24361038208008,51.24361038208008,49.09852981567383,49.09852981567383,9279823.0,0.0436893034161987,1.0,-3.2727272727272374,80.0433783749441,70.11411774674433,-9.180787086578484,-13.369657573020561,-14.577253063522633,-15.05336879085094,16.455340461856952,2.14508056640625,3.3850326667590593,11.830718040466309,-2.8115191594084052,26.47295524034102,4.509599440528952,19.151836640403666,-13.606041306996232,100.0,51.0069428654576,7.321118599937355,10,-9.712450981140137,-9.712450981140137,-15.849767684936523,-15.611425399780273,-0.7746124267578196,0,-0.08604647960036338,-1.32,49.09852981567383,1.6956521739130435,49.75397109985352,-1.8,49.81355667114258,-0.08604647960036338
9779,2000-10-31,51.303199768066406,51.60112762451172,50.58816909790039,50.58816909790039,6819182.0,0.0011628647072683407,-1.83332888748993,0.3333351116801821,81.14034742887695,75.0291843675851,-7.225962848997206,-12.839212070767644,-14.421896067072012,-15.23974832524921,18.542451280268494,1.0129585266113281,4.444341743526536,11.09781894683838,-4.336374696730353,26.532012590407113,3.380722125054014,18.814915768622747,-12.30502656228294,90.38462722270853,34.086918452174174,7.717096821784366,10,-9.384733200073242,-9.593281745910645,-15.864667892456055,-15.671014785766602,-1.1321296691894531,1,-0.10220676511094728,1.0,51.24361038208008,-1.32,49.09852981567383,1.6956521739130435,49.75397109985352,-0.10220676511094728
9780,2000-11-01,51.00526809692383,51.54153823852539,50.4094123840332,50.4094123840332,7405943.0,-0.0058072726942857145,-2.8,0.8333288874899302,83.33332852699327,78.61592855174217,-4.433096274175071,-11.982402918437714,-13.957992065359583,-15.05925810746023,20.50669007741888,1.1321258544921875,5.484711146441057,10.055067443847655,-5.973059992904162,26.08319488059947,2.0410037254717466,18.069131162223563,-10.494740360892969,80.76913132924834,18.573696554440104,8.014063718375908,11,-6.3756561279296875,-9.295350074768066,-15.626321792602539,-15.373083114624023,0.953369140625,2,-0.0887850135276883,-1.83332888748993,51.303199768066406,1.0,51.24361038208008,-1.32,49.09852981567383,-0.0887850135276883
9781,2000-11-02,49.69438552856445,51.00526809692383,49.69438552856445,50.64775466918945,8127384.0,-0.025700924968541372,-1.75,-1.6,80.43476838865418,79.42852685045017,-0.7750366965533786,-10.021491700792971,-12.477580426923069,-13.858458000934903,22.74021543439955,1.310882568359375,6.630303646993681,8.005323600769046,-8.21308049181053,24.223727693348625,-0.10387844552074199,16.114525647058834,-7.852985805915893,34.693832222122055,-32.508594717056255,8.10920204628979,11,-0.5958538055419922,-7.984467506408691,-14.389921188354492,-14.062200546264648,2.919696807861328,3,-0.041966410751138716,-2.8,51.00526809692383,-1.83332888748993,51.303199768066406,1.0,51.24361038208008,-0.041966410751138716
9782,2000-11-03,49.21770095825195,50.29024124145508,48.91977310180664,49.81355667114258,10019620.0,-0.009592322457403157,-1.3,0.625,78.17370641993844,79.65295628802757,0.6060805748320703,-8.86356846374737,-11.891038029084484,-13.512870779085375,25.071936945691935,1.3704681396484375,8.210266992135722,6.807653427124023,-9.402941626598732,23.018248480846783,-1.2976440997373544,14.912950953985401,-6.205133887379816,11.111095303606056,-56.09355982154545,8.10529752686138,11,0.3575153350830078,-7.507782936096191,-14.121786117553711,-13.585515975952148,0.4766845703125,4,-0.01937045254173242,-1.75,49.69438552856445,-2.8,51.00526809692383,-1.83332888748993,51.303199768066406,-0.01937045254173242
9783,2000-11-06,50.4094123840332,50.76692581176758,49.33687210083008,49.33687210083008,9439467.0,0.024213065677165524,-1.6666666666666667,-1.8,80.652159541725,79.88964793763161,-0.16382859917946746,-9.337323380871851,-12.952936976139696,-14.823420853950111,27.531525207692948,1.549224853515625,9.649302895288102,7.23964862823486,-8.975355021477228,23.45465227794695,-0.8678531966211835,15.347150453090904,-6.366218046724313,55.555476518030275,-15.58640259051478,8.107501824856044,11,-0.3575115203857422,-8.699494361877441,-15.343290328979492,-14.777227401733398,-0.71502685546875,0,0.0011820326496789768,-1.3,49.21770095825195,-1.75,49.69438552856445,-2.8,51.00526809692383,0.0011820326496789768
9784,2000-11-07,51.720298767089844,51.77988052368164,50.17107009887695,50.17107009887695,5772998.0,0.02600479396724431,-1.0769179628731338,1.444448001138142,85.99561943279569,80.65918766327987,-1.4914389844581422,-9.81390078085731,-14.089209004823708,-16.21057597537783,30.26001862980059,1.6088104248046875,9.929224077234458,7.701440238952635,-8.432895181926511,23.83577565983178,-0.3657274714869345,15.768607949392205,-6.770152435316618,97.91680004268034,18.38905773759234,8.067167710439572,11,-1.5790214538574219,-9.921004295349121,-16.579694747924805,-16.08811378479004,-3.515552520751953,1,-0.02419361143682719,-1.6666666666666667,50.4094123840332,-1.3,49.21770095825195,-1.75,49.69438552856445,-0.02419361143682719
9785,2000-11-08,51.00526809692383,51.95863723754883,50.52858352661133,51.60112762451172,6296195.0,-0.013824952430881887,1.1818245309758206,-0.3846168998894418,82.4884626760101,81.01856422519752,-0.6588744818832097,-8.21051216922335,-13.185063379960113,-15.451159804873868,32.932423652496134,1.4300537109375,9.78328052390114,6.155190658569339,-9.596873093991846,21.907254411130527,-1.7208412177112535,14.031222534849931,-5.098958978283427,68.62745098039215,-11.111364934272217,7.876031876280594,11,-0.6852340698242188,-9.116595268249512,-15.65611457824707,-15.373083114624023,-5.362701416015625,2,-0.016355134070889954,-1.0769179628731338,51.720298767089844,-1.6666666666666667,50.4094123840332,-1.3,49.21770095825195,-0.016355134070889954
9786,2000-11-09,51.18402481079102,51.8394660949707,50.34982681274414,50.52858352661133,7997004.0,0.003504671586619379,-1.9411764705882353,-1.0999929577915755,72.36361553847931,80.51393181426856,-0.685536896462537,-7.363633009581555,-13.203305298830422,-15.528859069114688,34.81075217860102,1.4896392822265625,9.23736417616216,5.443142700195317,-9.57273826710749,20.459023667498126,-2.064797783456086,12.95108318384672,-4.309343193125272,74.50980392156886,-4.032279359947196,7.507940483651405,11,-0.7448196411132884,-9.295351982116706,-15.522047042846687,-15.551839828491218,-3.7538909912109446,3,0.015133870961130391,1.1818245309758206,51.00526809692383,-1.0769179628731338,51.720298767089844,-1.6666666666666667,50.4094123840332,0.015133870961130391
9787,2000-11-10,50.8860969543457,51.3627815246582,50.17107009887695,50.76692581176758,5825129.0,-0.005820719600434954,1.2222222222222223,0.18181818181817985,62.672796104726736,78.58386711757774,-0.11999557173399467,-5.963596073524059,-12.725805978296805,-15.136288713876844,36.612002419194276,1.19171142578125,8.729932592569142,4.251431083679201,-9.661424482230785,18.164286649589187,-2.704996699275789,11.20785886663419,-3.197982437498659,59.09090909090909,-16.77655607766613,6.956427782954991,11,-0.44689178466796875,-8.997424125671387,-15.224119186401367,-15.253911972045898,-4.2901611328125,4,0.033957907670348675,-1.9411764705882353,51.18402481079102,1.1818245309758206,51.00526809692383,-1.0769179628731338,51.720298767089844,0.033957907670348675
9788,2000-11-13,48.26433181762695,49.09852981567383,47.48971939086914,48.62184524536133,7685477.0,-0.05152222893162672,1.4545454545454546,-3.0,39.61353941925141,73.96977733873045,2.2738336582985355,-2.350108199618603,-9.968520377363312,-12.403720450773541,38.502083855384114,3.3963775634765625,8.140580232855768,0.9235767364501939,-11.692848776362808,13.540002249263196,-5.384636019956304,7.2317894928566915,3.694305419921875,17.333333333333336,-53.1896437688927,6.308212756406501,11,1.4598464965820312,-6.375658988952637,-12.602354049682617,-12.632146835327148,-4.409332275390625,0,0.029629617920354567,1.2222222222222223,50.8860969543457,-1.9411764705882353,51.18402481079102,1.1818245309758206,51.00526809692383,0.029629617920354567
9789,2000-11-14,49.4560432434082,49.81355667114258,47.96640396118164,48.0259895324707,6890088.0,0.024691348266962176,-1.3846153846153846,-4.0,48.571430313480505,70.1073442038957,0.8856878088231923,-2.417456194693301,-11.017673984374547,-13.471817052750126,40.46451096698983,1.8471527099609375,7.67782638994283,1.3227998733520536,-9.52888183288502,12.174481579589127,-4.103040979766483,6.74864072647059,2.4132156372070312,44.0,-22.622676649216032,5.425840853118537,11,0.26813507080078125,-7.567370414733887,-13.794065475463867,-13.823858261108398,-5.3031158447265625,1,0.004819275249805077,1.4545454545454546,48.26433181762695,1.2222222222222223,50.8860969543457,-1.9411764705882353,51.18402481079102,0.004819275249805077
9790,2000-11-15,49.21770095825195,49.75397109985352,48.5026741027832,48.86018753051758,6208610.0,-0.004819275249805188,-1.3333333333333466,0.25,47.887326483650426,66.49096177000641,0.9429601421597553,-0.8772314745374956,-10.671180674246713,-13.103331048694699,41.79931143125937,1.2512969970703196,6.860334583787875,0.2294042587280245,-7.5758192384451775,8.034627755901226,-3.6732074898585765,4.1320160073146255,2.563967132568358,39.726027397260275,-22.874863113107786,3.9026117485866028,11,0.5064773559570312,-7.329028129577637,-13.496136665344238,-13.585515975952148,-3.694305419921875,2,-0.020581105825590695,-1.3846153846153846,49.4560432434082,1.4545454545454546,48.26433181762695,1.2222222222222223,50.8860969543457,-0.020581105825590695
9791,2000-11-16,49.09852981567383,49.63479995727539,48.62184524536133,48.62184524536133,5551887.0,-0.0024213065677165524,-3.25,1.3333333333333333,50.0,63.3605499455688,1.082563656967885,0.4375970034172951,-10.36233501820901,-12.838165360458547,44.48213498404877,1.0129547119140625,5.96650438093895,-0.6345867156982408,-4.178702039392313,2.9095286079958314,-2.406644377545277,1.1374709461487953,2.5972993011474586,41.53846153846154,-20.90106798189948,1.7720576618470363,11,0.6256484985351562,-7.209856986999512,-13.272690773010254,-13.406759262084961,-3.3367919921875,3,-0.07038832217054225,-1.3333333333333466,49.21770095825195,-1.3846153846153846,49.4560432434082,1.4545454545454546,48.26433181762695,-0.07038832217054225
9792,2000-11-17,48.62184524536133,49.9327278137207,48.08557510375977,49.21770095825195,4020162.0,-0.009708734092488625,-1.2142857142857246,-1.25,37.500018187611786,58.565867572889545,1.6381013196537708,1.3594100191724152,-9.597716673047636,-12.229620003751918,44.0006092202703,1.8471527099609304,4.992236831475623,-1.3496135711669908,-3.6533909003457197,0.9541637580117381,-2.501502235756355,-0.1977249065776263,2.9898616769409188,46.34146341463415,-10.878189671711397,1.151888664589365,11,1.1023330688476562,-6.733172416687012,-13.332276344299316,-12.930074691772461,-3.2772064208984375,4,-0.024509794306807886,-3.25,49.09852981567383,-1.3333333333333466,49.21770095825195,-1.3846153846153846,49.4560432434082,-0.024509794306807886
9793,2000-11-20,46.95344924926758,48.86018753051758,46.95344924926758,48.38350296020508,4174142.0,-0.03431371202953104,-1.6666666666666667,2.4,32.01970567634113,52.56854382217237,3.0896216191344905,3.137020978854153,-7.702860235275253,-10.432493421611582,42.68462758435947,1.90673828125,4.090089709563486,-2.9852375030517564,-5.443960967675608,-0.526514038427905,-4.2145992353636785,-1.7558757707398343,4.57581792240601,0.0,-50.8341192214492,1.229361732311924,11,2.502593994140625,-5.064776420593262,-12.006498336791985,-11.261678695678711,-1.2512969970703054,0,-0.007614210104914698,-1.2142857142857246,48.62184524536133,-3.25,49.09852981567383,-1.3333333333333466,49.21770095825195,-0.007614210104914698
9794,2000-11-21,47.5493049621582,48.20474624633789,47.13220596313477,47.13220596313477,4738247.0,0.012690350174857867,-4.142857142857284,-0.2916666666666617,36.05770089031515,47.40957029042849,2.056112134268872,2.4064358155476953,-8.074108891932127,-10.893895366540306,40.94694668646537,1.2512969970703125,3.300832133696467,-2.2255214691162095,-4.865265626437754,0.41422268820533503,-3.545393547776982,-0.9056493904554372,3.7969294926191424,20.0,-25.930235474888335,1.3198720786607725,11,1.8471527099609375,-5.660632133483887,-12.60235404968261,-11.857534408569336,-2.4430084228515625,1,-0.07769420442342878,-1.6666666666666667,46.95344924926758,-1.2142857142857246,48.62184524536133,-3.25,49.09852981567383,-0.07769420442342878
9795,2000-11-22,46.00008010864258,46.5959358215332,45.58298110961914,46.23842239379883,6130152.0,-0.03258144056466372,1.125,-0.5714285714285812,35.377367322151514,43.29998715528096,3.152171052323986,3.8528538603954416,-6.329015518961924,-9.22832593926384,38.7943144394988,1.9663238525390625,2.2340144489183373,-3.5840724945068345,-6.716895783848386,-0.4512492051652828,-5.150484139177607,-2.017660849836062,5.170442937914373,9.58904109589041,-36.2025929149659,1.5664116446707752,11,2.4728012084960938,-4.111407279968262,-11.261678695678711,-10.248723030090332,-3.8134803771972656,2,-0.040155423764444476,-4.142857142857284,47.5493049621582,-1.6666666666666667,46.95344924926758,-1.2142857142857246,48.62184524536133,-0.040155423764444476
9796,2000-11-24,46.35759353637695,46.89386367797852,46.23842239379883,46.35759353637695,1446134.0,0.007772017502795769,-4.5000000000000595,-0.0,38.57143553964056,40.622058203604716,2.2775378974883793,3.4022828055758225,-6.484388620354636,-9.460526246933547,37.00250846944071,0.8937835693359446,0.8368957101258445,-3.0567401885986314,-6.503304898796422,0.38982452159915937,-4.780022543697527,-1.333457833499736,4.477676993963726,17.80821917808219,-31.03308728646423,1.723282355098895,11,1.4002609252929688,-4.260372161865234,-12.170357704162598,-10.576443672180176,-0.4766845703125,4,-0.017994851207974727,1.125,46.00008010864258,-4.142857142857284,47.5493049621582,-1.6666666666666667,46.95344924926758,-0.017994851207974727
9797,2000-11-27,46.35759353637695,47.66847610473633,45.94049453735352,47.19179153442383,3427317.0,0.0,-1.0714285714285805,-100.0,32.105275217147266,39.78780662559315,1.7518408952471631,3.3586076644941727,-6.2454250442947625,-9.34916351017953,35.230365867190216,1.7279815673828054,-0.4078586986940138,-2.9196933746337876,-6.627228555845001,0.7878418065774255,-4.773460965239394,-1.065925784028181,4.162539628720431,23.636363636363637,-23.34953888082251,1.853767590605605,11,1.4002609252929688,-1.5492267608642578,-12.200150489807129,-10.546650886535645,-0.5362701416015625,0,-0.012853465148553345,-4.5000000000000595,46.35759353637695,1.125,46.00008010864258,-4.142857142857284,47.5493049621582,-0.012853465148553345
9798,2000-11-28,46.83427810668945,47.13220596313477,45.82132339477539,46.23842239379883,4444971.0,0.010282772118842765,1.1999999999999857,-0.7142857142857143,26.704535740696784,37.35815167306162,1.174479571379706,2.6716252311097506,-6.449628908585915,-9.704874460556837,33.18708101203342,1.310882568359382,-1.1289269985455306,-2.2225421905517564,-5.962015409546176,1.516931028442663,-4.092278800048966,-0.35280558105454674,3.3896259350792377,47.72727272727273,6.887031418031597,1.869736609497208,11,0.9235763549804688,1.9365310668945312,-8.163226127624512,-8.163226127624512,-2.0854949951171875,1,-0.03180660282268333,-1.0714285714285805,46.35759353637695,-4.5000000000000595,46.35759353637695,1.125,46.00008010864258,-0.03180660282268333
9799,2000-11-29,46.05966567993164,47.84723281860352,46.05966567993164,46.35759353637695,5259660.0,-0.016539433467795295,-11.000000000000048,-0.5,26.55367231638421,34.987745654476484,1.5831341234170893,3.1971848200570108,-5.413602660752886,-8.818273008415034,31.087092537642068,1.787567138671882,-1.6434864241443918,-2.734977912902835,-6.545886559225572,1.0759307334199022,-4.6404322360642,-0.8295235897414699,3.8857829859080795,21.052631578947302,-15.60050553305894,1.9054543231613674,11,1.6981887817382812,2.7111434936523438,-5.839388847351074,-5.839388847351074,-2.502593994140625,2,-0.007761963150551887,1.1999999999999857,46.83427810668945,-1.0714285714285805,46.35759353637695,-4.5000000000000595,46.35759353637695,-0.007761963150551887
9800,2000-11-30,46.47676467895508,46.83427810668945,44.80836868286133,45.52339553833008,5566887.0,0.009055623675644053,1.4285714285714286,-3.2,28.176795580110465,32.56294516337765,0.8228802730563274,2.5543915568505824,-5.52831656308161,-9.135043284784246,28.72769955325062,2.025909423828125,-1.615116185850404,-2.09145374298096,-5.887426738737382,1.7045192527754622,-3.9894402408591674,-0.19346724510275237,3.20693593351141,54.901960784313594,22.085784646176037,1.8979864978782097,11,0.8937835693359375,1.90673828125,-5.1541547775268555,-5.1541547775268555,-3.8730621337890625,3,-0.02948716738600765,-11.000000000000048,46.05966567993164,1.1999999999999857,46.83427810668945,-1.0714285714285805,46.35759353637695,-0.02948716738600765
9801,2000-12-01,47.60889053344727,48.08557510375977,47.0726203918457,47.31096267700195,4990510.0,0.024358964362354296,-1.6153846153846336,0.31250000000000744,35.89743589743594,32.38488046446922,-0.6065586022637248,1.325999412469777,-6.354034836435751,-10.158287191321683,26.866727566899375,1.6088104248046946,-1.7976604147462254,-0.8550531387329059,-4.635314765804701,2.925208488338889,-2.7451839522688033,1.0350776748029915,1.684783524650804,85.45454545454548,53.65021605002814,1.8901308135358985,12,-0.7746124267578196,0.7746124267578054,-6.196902275085456,-6.196902275085456,-4.528507232666023,4,-0.11389239995400802,1.4285714285714286,46.47676467895508,-11.000000000000048,46.05966567993164,1.1999999999999857,46.83427810668945,-0.11389239995400802
9802,2000-12-04,48.26433181762695,48.62184524536133,47.48971939086914,47.5493049621582,4171415.0,0.013767203495725244,-1.7142857142857142,2.3999999999999426,50.0,34.38269094487576,-1.4729419221909765,0.6276520161490282,-6.71410668822454,-10.69802695405673,25.433729982833995,1.1321258544921875,-1.9538705984989946,-0.1519433975219755,-3.9161947612283967,3.6123079661844457,-2.034069079375186,1.730182284331235,0.6705178104521821,90.625,54.635981080825644,1.882125681853211,12,-1.549224853515625,0.119171142578125,-6.852343559265137,-6.852343559265137,-3.09844970703125,0,-0.04938269653392435,-1.6153846153846336,47.60889053344727,1.4285714285714286,46.47676467895508,-11.000000000000048,46.05966567993164,-0.04938269653392435
9803,2000-12-05,50.46899795532226,51.06485366821289,48.26433181762695,48.44308853149414,6133194.0,0.04567899429387978,-1.35,2.8333333333333233,54.74860335195528,36.459457885058,-3.493906121601121,-1.6572914300954622,-8.568644123192911,-12.777753977964345,24.141171016239078,2.8005218505859375,-2.0950643696774875,2.0497434616088768,-1.7212383152192956,5.820725238437049,0.16425257319479414,3.9352343500229594,-5.66062927246093,90.47619047619037,53.20783810129154,1.8854908884140862,12,-2.532386779785149,-2.0854949951171804,-9.057009696960442,-9.057009696960442,-6.13731384277343,1,-0.09208969365037178,-1.7142857142857142,48.26433181762695,-1.6153846153846336,47.60889053344727,1.4285714285714286,46.47676467895508,-0.09208969365037178
9804,2000-12-06,50.46899795532226,50.64775466918945,49.39645767211914,50.17107009887695,5671043.0,0.0,2.8181818181818183,0.14705882352940877,55.99999999999996,38.75086151593005,-3.3930040098366163,-1.8507302124353942,-8.22282201476424,-12.676283161257707,22.53591645188579,1.2512969970703125,-2.0439384114279235,2.1123085021972585,-1.4645972230026842,5.689214227397201,0.3238556395972836,3.9007613647972335,-5.535499572753899,90.47619047619037,51.307914450088894,1.788452862599973,12,-2.532386779785149,-2.0854949951171804,-8.937838554382317,-8.937838554382317,-4.826431274414055,2,-0.11334116141584227,-1.35,50.46899795532226,-1.7142857142857142,48.26433181762695,-1.6153846153846336,47.60889053344727,-0.11334116141584227
9805,2000-12-07,50.17107009887695,50.70734024047852,49.99231338500977,50.05189895629883,5655310.0,-0.005903185490408358,-5.000000000000358,0.4000000000000095,55.0561797752809,40.58249976433453,-2.7280884699850603,-1.7059686431031764,-7.542748217822648,-12.264267008785751,20.809236918074596,0.71502685546875,-1.7580182993400157,1.8560905456542969,-1.6084645081317532,5.320645599440347,0.12381301876127537,3.5883680725473184,-5.1149446105957,77.61194029850746,37.14302373742203,1.7322775268930235,12,-2.2344589233398438,-1.787567138671875,-8.35687780380249,-8.461152076721191,-4.409332275390625,3,-0.1318289285050348,2.8181818181818183,50.46899795532226,-1.35,50.46899795532226,-1.7142857142857142,48.26433181762695,-0.1318289285050348
9806,2000-12-08,51.95863723754883,52.37573623657226,50.8860969543457,50.8860969543457,4929883.0,0.03562944013649583,-1.7777777777777646,9.0,64.00000000000001,44.126358073540395,-4.065081162545724,-3.618026372329183,-8.96754170483132,-13.930950047202472,19.3106652604829,2.2046661376953054,-1.5089265015286628,3.6049270629882812,-0.008781997720532786,7.218636123697095,1.7980725326338742,5.411781593342688,-6.782337185668943,91.46341463414647,49.600119782947075,1.8068545303544081,12,-3.3665847778320312,-3.3665847778320312,-8.788872241973877,-10.248719215393066,-5.362701416015625,4,-0.18004580546662807,-5.000000000000358,50.17107009887695,2.8181818181818183,50.46899795532226,-1.35,50.46899795532226,-0.18004580546662807
9807,2000-12-11,52.61408233642578,53.09076690673828,51.12443923950195,51.77988052368164,4607657.0,0.012614747686324757,1.1999995731976671,0.7777813344714753,75.95629256442544,49.598775498399135,-4.179200217380632,-4.360966532257962,-9.220145321602708,-14.446201250111208,17.930077452644756,1.9663276672363281,-1.0829949392149487,4.173972892761228,0.2371498598412458,8.11079592568121,2.2055613763012403,6.142384409221215,-7.1498048371582,90.12346459630372,41.18991521784614,1.9684115164599898,12,-3.6645145416259766,-3.6645145416259766,-7.20985746383667,-10.90416431427002,-6.494831085205078,0,-0.18120051918199398,-1.7777777777777646,51.95863723754883,-5.000000000000358,50.17107009887695,2.8181818181818183,50.46899795532226,-0.18120051918199398
9808,2000-12-12,49.69438552856445,51.48195266723633,49.09852981567383,51.3627815246582,6811630.0,-0.05549268709453403,1.5,-1.999990854258029,58.10810343166914,53.10482340009746,-0.9064552025600321,-1.4004418712771383,-5.934753934612154,-11.379031284379856,17.63470069499342,3.515552520751953,-0.7711617918276517,1.1827733993530245,-2.7923675675493627,5.157914366255412,-0.8047970840981691,3.170343882804218,-3.772518664848633,14.925358872705417,-36.11205997359214,1.9875704834511951,12,-0.7448177337646484,-0.7448177337646484,-4.051818370819092,-7.984467506408691,-4.8264312744140625,1,-0.09112706334533016,1.1999995731976671,52.61408233642578,-1.7777777777777646,51.95863723754883,-5.000000000000358,50.17107009887695,-0.09112706334533016
9809,2000-12-13,49.69438552856445,50.29024124145508,49.33687210083008,50.17107009887695,5403991.0,0.0,1.6666666666666667,0.2857142857142857,65.81631619828309,57.28699235767219,-0.3762122996937478,-1.4563375135225698,-5.598016909425823,-11.239575066669033,17.08750734222647,0.953369140625,-0.3541486084023546,1.170856285095212,-2.8176127402604223,5.159325310450846,-0.8233782275826087,3.1650907977730327,-3.3423846622672855,14.925358872705417,-39.646668569270346,1.9942345126778183,12,0.38730812072753906,-0.7448177337646484,-3.813476085662842,-7.984467506408691,-4.05181884765625,2,-0.10791362764578571,1.5,49.69438552856445,1.1999995731976671,52.61408233642578,-1.7777777777777646,51.95863723754883,-0.10791362764578571
9810,2000-12-14,48.20474624633789,49.21770095825195,48.08557510375977,48.86018753051758,6682823.0,-0.02997600767938491,-1.5333333333333576,1.375,57.209298032160305,59.65497703930824,1.547001975610705,-0.048988963122624796,-3.80313761702935,-9.641511251383356,16.26376521493309,1.6088104248046804,0.07471179283164986,-0.2681352615356474,-4.2451984177851685,3.7089278947138737,-2.2566668396604115,1.7203963165891167,-1.4484194176142537,2.3809505663139836,-54.493389646818294,1.9885315781247614,12,2.0854969024658203,0.7448215484619141,-2.2344603538513184,-6.405451774597168,-3.0388641357421875,3,-0.053152018523992095,1.6666666666666667,49.69438552856445,1.5,49.69438552856445,1.1999995731976671,52.61408233642578,-0.053152018523992095
9811,2000-12-15,45.6425666809082,47.66847610473633,45.6425666809082,47.5493049621582,7658206.0,-0.053152018523992095,-1.125,2.909090909090909,47.67441975879674,59.3965792347301,4.247607315162533,2.3621098838141705,-0.9207791051409231,-6.95711441612368,15.087645050931386,2.5621795654296875,0.5338282648897987,-2.6575166702270536,-6.81628574575717,1.5012524053030631,-4.736901207992112,-0.5781321324619952,7.448200225830078,0.0,-58.55562176282541,2.079384537765058,12,3.724100112915039,3.3070011138916016,0.46178674697875977,-3.7538938522338867,-0.5362701416015625,4,0.002610964966349494,-1.5333333333333576,48.20474624633789,1.6666666666666667,49.69438552856445,1.5,49.69438552856445,0.002610964966349494
9812,2000-12-18,47.43013381958008,48.08557510375977,46.5959358215332,46.5959358215332,5473009.0,0.039164474495243295,-2.5714285714285885,-0.4375,51.785713469126826,59.06736924774915,2.6029981769718233,0.5066618657320134,-2.3569523848508567,-8.607974660361634,14.132875631987627,2.4430084228515696,1.022989261631217,-0.8103639602661161,-4.983844994424835,3.363117073892603,-2.8971044773454793,1.276376556813247,5.511669082641603,30.612244897959183,-28.102196674097048,2.08674051707936,12,1.936532974243164,1.5194339752197266,-1.2661948204040527,-5.541460990905762,-3.1580352783203054,0,-0.017587932625703462,-1.125,45.6425666809082,-1.5333333333333576,48.20474624633789,1.6666666666666667,49.69438552856445,-0.017587932625703462
9813,2000-12-19,46.5959358215332,47.95150756835938,46.53635025024414,47.60889053344727,6316229.0,-0.017587932625703462,-1.5000000000000127,-1.2142857142857229,51.60142275783727,58.57863844306441,3.1626082715690345,1.3836426319750217,-1.1872554059257396,-7.611038890208292,13.768511542258,1.4151573181152415,1.3458723878774634,-1.6266862869262724,-5.826358781648672,2.572986207796127,-3.7265225342874686,0.47314996043492386,6.199882356262208,20.51282051282051,-41.190722664624175,2.099836247361199,12,2.770730972290039,2.3536319732666016,-0.43199682235717773,-4.707262992858887,-2.931610107421875,1,-0.010230174840532125,-2.5714285714285885,47.43013381958008,-1.125,45.6425666809082,-1.5333333333333576,48.20474624633789,-0.010230174840532125
9814,2000-12-20,43.85499954223633,46.00008010864258,43.85499954223633,45.76173782348633,5577795.0,-0.05882350533305991,-1.25,1.8823529411764575,43.12500275087917,57.25295210701977,5.438613398462451,4.040793642637382,1.8796145169818743,-4.736873690406355,13.772426735460824,2.740936279296875,1.3586272837915843,-4.182907295227054,-8.810452042057321,0.44463745160321366,-6.496679668642187,-1.86913492181192,8.797753605621338,0.0,-59.97944753267638,2.3137723734151336,12,4.617883682250977,4.617883682250977,1.9514260292053223,-1.9663267135620117,1.3061141967773438,2,0.023097816041213193,-1.5000000000000127,46.5959358215332,-2.5714285714285885,47.43013381958008,-1.125,45.6425666809082,0.023097816041213193
9815,2000-12-21,44.15292739868164,45.1658821105957,43.97417068481445,44.27209854125977,4041560.0,0.006793475306239083,-4.0,0.06250000000000373,40.522879782547996,54.644383193969546,4.690492216546424,3.7917935850484383,1.9293277872149872,-4.9003904474379425,14.618363406996421,1.310882568359375,1.1341600312036206,-3.7926218032836942,-8.658984070066978,1.0737404634995897,-6.225802936675336,-1.3594406698920523,8.147915604951173,7.0422535211267485,-47.661099775571095,2.433181133391643,12,4.319955825805664,4.319955825805664,1.6534981727600098,-2.264254570007324,0.8937835693359375,3,0.033738177058471486,-1.25,43.85499954223633,-1.5000000000000127,46.5959358215332,-2.5714285714285885,47.43013381958008,0.033738177058471486
9816,2000-12-22,45.52339553833008,46.05966567993164,44.39126968383789,44.39126968383789,2715946.0,0.031039122893793847,-1.9473684210526316,-9.499999999999433,42.767298509692246,50.95671718788808,2.58279649648847,2.482925962892665,0.9622490177693521,-6.121405244198499,15.2102028181566,1.90673828125,0.8993279403797985,-2.380443763732913,-7.317893968451479,2.5570064409856528,-4.849168866092192,0.08828133862636633,6.439613726846879,39.43661971830979,-10.279935462653292,2.4687251023592816,12,2.14508056640625,2.9494876861572266,0.28303003311157227,-3.6347227096557617,-0.009532928466796875,4,-0.007853399850926146,-4.0,44.15292739868164,-1.25,43.85499954223633,-1.5000000000000127,46.5959358215332,-0.007853399850926146
9817,2000-12-26,45.76173782348633,45.94049453735352,44.62961196899414,45.1658821105957,3701293.0,0.005235599900617505,1.749999999999974,0.5263157894736842,36.14035710386725,48.51585648479899,1.4195060854659758,2.316418827142627,1.1499080426536779,-6.197876841066176,15.469577701316728,1.310882568359382,0.6762195479932345,-2.1123086929321317,-7.096017723140292,2.871400337276029,-4.604163208036212,0.37954582217194854,5.876951052773002,46.54545454545446,1.9027324055591421,2.4918545151040803,12,1.310882568359375,2.7111454010009766,0.044687747955322266,-3.8730649948120117,-0.2860107421875,1,-0.014322910696876856,-1.9473684210526316,45.52339553833008,-4.0,44.15292739868164,-1.25,43.85499954223633,-0.014322910696876856
9818,2000-12-27,45.34463882446289,46.41717910766602,45.10629653930664,45.40422439575195,2555882.0,-0.009114579534376221,-3.8888888888889155,-0.1,35.273979060048134,45.12226346943955,1.2904065608570292,2.7575781720390893,1.96044746511528,-5.626349133091935,15.72443830408563,1.310882568359382,0.12798809529827082,-2.454925727844241,-7.547402598703911,2.637551143015429,-5.001164163274076,0.09131270758559396,5.98270247843552,58.13953488372077,18.497404898891105,2.5462384354298364,12,1.19171142578125,3.128244400024414,0.46178674697875977,-3.455965995788574,1.7708816528320312,2,-0.02365307809276218,1.749999999999974,45.76173782348633,-1.9473684210526316,45.52339553833008,-4.0,44.15292739868164,-0.02365307809276218
9819,2000-12-28,45.70215225219727,46.05966567993164,44.98712539672852,45.6425666809082,2746889.0,0.007884359364254356,1.769230769230751,-1.0000000000001192,37.20137078071313,42.899160441500975,0.34312420689514056,2.500088260403764,2.0259289218307686,-5.85718375382509,15.672815669110578,1.072540283203118,-0.6684312040469251,-2.0795366287231403,-7.200161029570971,3.0410877721246905,-4.639848829147056,0.4807755717007751,5.326295380274658,70.73170731707326,34.40982070075866,2.5603122004239163,12,0.26813507080077414,2.770730972290032,-0.029794216156012965,-3.8134794235229563,1.2512969970703054,3,-0.04458929038704018,-3.8888888888889155,45.34463882446289,1.749999999999974,45.76173782348633,-1.9473684210526316,45.52339553833008,-0.04458929038704018
9820,2000-12-29,45.10629653930664,46.00008010864258,44.92753982543945,45.52339553833008,2229985.0,-0.013037804206736947,-1.7692307692307692,-6.999999999999165,28.937738816235978,40.81730700343867,0.5065087679095441,3.1494832668339683,3.094599858548648,-5.146342154351629,16.344605636456144,1.072540283203125,-1.1000992133140457,-2.6068689346313505,-7.836536541493544,2.622798672230843,-5.221702738062447,0.007964868799746228,5.635213169555868,35.2941176470587,5.701588156694857,2.6148338034310985,12,0.8639907836914062,3.366586685180664,0.5362687110900879,-3.217623710632324,1.1797943115234375,4,0.0012152893035513035,1.769230769230751,45.70215225219727,-3.8888888888889155,45.34463882446289,1.749999999999974,45.76173782348633,0.0012152893035513035
9821,2001-01-02,42.18659973144531,44.33168411254883,40.4586181640625,44.33168411254883,10435618.0,-0.06472925138770902,2.6111082460018387,5.142866288640937,21.864942766532025,37.492776925372574,3.22339721409746,5.9470348218448805,6.395701037825347,-2.1208101132298793,17.08526974115602,4.647678375244141,-1.7489114156438461,-5.255451202392578,-11.040581948994216,0.5296795442090598,-8.148016575693397,-2.362885829091759,8.27944957075215,28.999981434070747,6.77239298848005,2.8925653733008194,1,2.018463134765625,4.588092803955078,2.9941773414611816,-0.2979269027709961,4.318763732910156,1,0.06779667607200812,-1.7692307692307692,45.10629653930664,1.769230769230751,45.70215225219727,-3.8888888888889155,45.34463882446289,0.06779667607200812
9822,2001-01-03,45.88090896606445,45.88090896606445,41.47157287597656,42.18659973144531,9301745.0,0.0875706802192322,1.3870963744822864,-1.7222209378628932,40.123460693215144,36.21744780708123,-0.7976627614411029,2.1766059106180364,2.822399758403222,-5.681970368029347,17.341033551865443,4.409336090087891,-2.1292134347720264,-1.4419708251953125,-7.2539138376444114,4.3699721872537864,-4.3479423314198655,1.4640006810292405,3.9846944678449105,91.00000576184,65.04597315564412,2.90597150622455,1,-2.4430103302001953,0.8937835693359375,-0.9533710479736328,-3.9922361373901367,-0.881866455078125,2,-0.007999980045570898,2.6111082460018387,42.18659973144531,-1.7692307692307692,45.10629653930664,1.769230769230751,45.70215225219727,-0.007999980045570898
9823,2001-01-04,45.82132339477539,46.53635025024414,45.1658821105957,45.28505325317383,3830204.0,-0.0012987007588087796,-2.5384615384615383,0.14516114043085743,40.0000039397207,35.87022571695251,-0.960520133602536,1.971211503471082,2.88377817565614,-5.482522079299024,16.53761073072085,1.3704681396484375,-2.178066382607348,-1.2691726684570312,-6.920913074335424,4.382567737421361,-4.095042871396231,1.5566975344821685,3.4798609229431605,88.23530150178159,58.37106906960488,2.8258702029391967,1,-2.3238391876220703,0.953369140625,0.46178722381591797,-3.932650566101074,0.9509849548339915,3,-0.007542259539277452,1.3870963744822864,45.88090896606445,2.6111082460018387,42.18659973144531,-1.7692307692307692,45.10629653930664,-0.007542259539277452
9824,2001-01-05,44.748783111572266,45.40422439575195,43.91458511352539,45.22546768188477,4414028.0,-0.023407012363274915,2.5714285714285716,-0.8888888888889022,40.880506816568506,35.9099620540659,0.2817671141129665,2.733376475623743,3.841955850549027,-4.275887345825716,15.847128493314743,1.90673828125,-2.483345665319341,-2.0557022094726562,-7.564711238585431,3.453306819640119,-4.810206724029044,0.6988023050837313,4.021847236926924,70.58825375445397,35.70891226587223,2.7545045145563876,1,-1.2512989044189453,2.025909423828125,3.5155487060546875,-2.860110282897949,1.6803131103515625,4,0.05288942405029573,-2.5384615384615383,45.82132339477539,1.3870963744822864,45.88090896606445,2.6111082460018387,42.18659973144531,0.05288942405029573
9825,2001-01-08,43.557071685791016,44.45085525512695,42.48452758789063,43.85499954223633,3736746.0,-0.026631147104267727,1.6400051216389149,0.6249999999999907,44.06779918496531,36.05446212909624,1.5422520584797184,3.588143676675699,4.935754521970182,-2.9585040952703707,15.260929788757716,2.2642555236816335,-2.778650457776955,-2.9167137145996094,-8.368573094089129,2.53514566488991,-5.642643404344369,-0.19078402485484958,4.7148379316419735,50.98042292408995,11.206215505771269,2.725929689744759,1,-0.05958747863769531,3.217620849609375,4.7072601318359375,-1.6683988571166992,1.8900527954101562,0,0.07797534205185142,2.5714285714285716,44.748783111572266,-2.5384615384615383,45.82132339477539,1.3870963744822864,45.88090896606445,0.07797534205185142
9826,2001-01-09,42.603702545166016,44.27209854125977,42.06742858886719,43.557071685791016,5803836.0,-0.021887815312800374,-1.1764661577684872,3.2,35.587195179464615,35.992999693051495,2.2774015729093975,4.010342229447275,5.780034841582406,-1.8627999618921791,14.095894550126973,2.2046699523925852,-2.7072237420942784,-3.4023361206054688,-8.464088724741018,1.6594164835300802,-5.933212422673243,-0.8714598185376943,5.199409585064743,22.352999658808724,-17.812608214195517,2.5308763020677736,1,0.8937816619873047,4.170989990234375,5.273323059082031,-0.7150297164916992,3.6347198486328125,1,0.0864335277376469,1.6400051216389149,43.557071685791016,2.5714285714285716,44.748783111572266,-2.5384615384615383,45.82132339477539,0.0864335277376469
9827,2001-01-10,43.08038330078125,43.37831115722656,41.4119873046875,42.00784683227539,6665202.0,0.011188716640528673,1.3571482466349154,-1.1249959987195903,39.27271812996902,36.43730403415382,1.5425917999546641,2.933185231183842,5.218685226212848,-2.1976859557584874,12.708033089935672,1.9663238525390625,-2.5901628133186563,-2.4489704132080092,-6.605132852850652,1.7071920264346332,-4.5270516330293304,-0.370889193386688,4.282059191479412,32.55811529783276,-9.676488491055963,2.0780812198213203,1,0.4171009063720703,3.6943092346191406,4.528507232666016,-1.1917104721069336,2.881561279296882,2,0.0795020819490273,-1.1764661577684872,42.603702545166016,1.6400051216389149,43.557071685791016,2.5714285714285716,44.748783111572266,0.0795020819490273
9828,2001-01-11,45.1658821105957,45.46380996704102,43.7358283996582,43.7358283996582,5187495.0,0.04840947665794415,-1.4166666666666765,1.3333380756084636,54.16666464581896,38.322336685832255,-0.6380254282421305,0.5175628924448858,3.001852608498936,-4.144948811770213,12.117240317766337,2.3834266662597727,-2.5687623648161804,-0.1370464324951186,-3.8022243630371904,3.528131498046953,-1.9696353977661545,1.6955425327759173,1.7823309219730703,92.6470657461532,43.208270578518274,1.832588965271035,1,-1.6683979034423828,1.6088104248046875,2.3834228515625,-3.2772092819213867,1.739898681640625,3,-0.003693929838475052,1.3571482466349154,43.08038330078125,-1.1764661577684872,42.603702545166016,1.6400051216389149,43.557071685791016,-0.003693929838475052
9829,2001-01-12,44.33168411254883,45.40422439575195,43.37831115722656,45.1658821105957,4244105.0,-0.018469649192375148,2.090914910953323,-0.5833333333333334,50.549450291750375,40.72363796088941,-0.020866519117305415,0.979627253941544,3.6903944884877404,-3.199747573840156,11.53827961988481,2.0259132385253906,-2.4674549487577906,-0.7031093597412124,-3.747681992848328,2.3414632733659033,-2.2253956762947666,0.8191769568123419,2.227153227909568,72.05884983538265,16.544301090747318,1.5222863165535565,1,-0.8341999053955078,2.4430084228515625,3.8283729553222656,-2.4430112838745117,2.0688095092773438,4,0.055053722544452066,-1.4166666666666765,45.1658821105957,1.3571482466349154,43.08038330078125,-1.1764661577684872,42.603702545166016,0.055053722544452066
9830,2001-01-16,45.6425666809082,45.94049453735352,44.09334182739258,44.09334182739258,4636188.0,0.02956987975081926,-1.3846153846153937,-1.8571428571428572,50.36764688575785,43.89060508524783,-1.3943055235241673,-0.5618560122758254,2.2556899561286343,-4.415613960956961,11.541813958852497,1.8471527099609446,-2.2772676937342666,0.735882186889647,-1.9404195205496961,3.41218389432899,-0.6022686668300281,2.074033040609322,0.550257508966439,93.42105817351376,34.390892844576186,1.3381508537196733,1,-1.6683979034423828,1.1321258544921875,2.5174903869628906,-3.7538938522338867,0.309844970703125,1,0.017232368777907014,2.090914910953323,44.33168411254883,-1.4166666666666765,45.1658821105957,1.3571482466349154,43.08038330078125,0.017232368777907014
9831,2001-01-17,45.76173782348633,46.98324203491211,45.40422439575195,46.41717910766602,10116644.0,0.002610964966349494,-1.3043478260869565,-0.4230769230769277,50.0,44.98799834155726,-1.0650085227621986,-0.7079377202130246,2.0537888167824576,-4.430500031445945,12.250803127331876,1.5790176391601562,-2.1493333811900754,0.8490947723388658,-1.8346257384091018,3.5328152830868333,-0.4927654830351216,2.190955027712853,-5.303119659423828,78.07488132253225,16.744002914315075,1.3418602553739847,1,-1.5641231536865234,1.0129547119140625,2.3983192443847656,-3.8730649948120117,-0.953369140625,2,-0.006875030478490363,-1.3846153846153937,45.6425666809082,2.090914910953323,44.33168411254883,-1.4166666666666765,45.1658821105957,-0.006875030478490363
9832,2001-01-18,46.5959358215332,47.13220596313477,45.40422439575195,46.23842239379883,4684962.0,0.018229159068752443,1.4166666666666525,-0.5454545454545395,53.790611966232326,46.52028812228077,-1.9971335338022271,-1.6947255670157801,1.1602158818370185,-5.183045764446291,13.083951924805156,1.7279815673828196,-1.802223567974579,1.7250026702880845,-0.8161164541089079,4.266121794685077,0.45444310808958477,2.9955622324865843,-6.00682518005371,85.71430023138792,22.989160075569373,1.2705595621984966,1,-2.3238391876220703,0.1787567138671875,1.9961166381835938,-4.498713493347168,-0.18590927124023438,3,-0.007672631130399066,-1.3043478260869565,45.76173782348633,-1.3846153846153937,45.6425666809082,2.090914910953323,44.33168411254883,-0.007672631130399066
9833,2001-01-19,46.1192512512207,47.0726203918457,45.46380996704102,46.83427810668945,4411406.0,-0.010230174840532125,1.699999999999988,-2.0,51.25447971102219,47.67295177722007,-1.6469365561315854,-1.3234373990048311,1.5323439174025424,-4.6247490533304045,13.989913971591909,1.6088104248046804,-0.9930156633049165,1.2721523284912095,-1.2090788123586051,3.753383469341024,0.031536758066302184,2.512767898916117,-5.268416796875002,73.01590043706626,10.836599718723434,1.2406155704249078,1,-1.8471546173095703,-0.14896583557128906,2.8303165435791016,-3.66451358795166,-0.214508056640625,4,-0.003410867845310195,1.4166666666666525,46.5959358215332,-1.3043478260869565,45.76173782348633,-1.3846153846153937,45.6425666809082,-0.003410867845310195
9834,2001-01-22,44.86795425415039,46.34269714355469,44.510440826416016,45.88090896606445,3967192.0,-0.027131771724875797,-1.1206896551724137,1.4166666666666667,49.310345132083036,48.25545688245538,-0.42125709015279256,0.008051441891765876,2.6201282182595946,-3.2849678403801192,13.977042647339038,1.8322563171386719,-0.8748267503283316,-0.02979240417480611,-2.466713791572303,2.407128983222691,-1.248253097873551,1.1886682895239389,-3.765864939453124,25.490196078431314,-38.433827090690116,1.2184606936987477,1,-0.5958576202392578,0.5064754486083984,4.081613540649414,-2.4132165908813477,-0.3169975280761719,0,0.0454183073857759,1.699999999999988,46.1192512512207,1.4166666666666525,46.5959358215332,-1.3043478260869565,45.76173782348633,0.0454183073857759
9835,2001-01-23,45.6425666809082,46.00008010864258,45.1211929321289,45.40422439575195,4516612.0,0.01726426888933008,-1.1851851851851642,-0.23529411764705882,61.41733255937458,51.12547214688982,-0.9710479135557364,-0.6843245389107722,1.7106839841096217,-3.9561792917645136,13.963475740729741,1.1321258544921875,-0.7312327807011769,0.6703380584716783,-1.7617861011288412,3.1024622180721977,-0.5457240213285814,1.886400138271938,-4.299272700273434,43.181818181818066,-24.12053346760731,1.216062079800261,1,-1.3704700469970703,-0.8044071197509766,3.8730640411376953,-3.18782901763916,-1.739898681640625,1,0.016605703754933643,-1.1206896551724137,44.86795425415039,1.699999999999988,46.1192512512207,1.4166666666666525,46.5959358215332,0.016605703754933643
9836,2001-01-24,45.1658821105957,46.1192512512207,44.748783111572266,45.6425666809082,2658780.0,-0.010443859865398197,-1.0909090909090908,-2.0,47.0,51.9840590213377,-0.10359074185512895,-0.24854005549700986,2.03845494605153,-3.3949413066886365,14.458481221329492,1.3704681396484375,-0.5406458215070487,0.21152915954589702,-2.2087648012163186,2.6318231203081126,-0.9986178208352072,1.4216761399270013,-3.5910316506609306,24.999999999999932,-37.68111878019957,1.2101469803811071,1,0.08937644958496094,-0.8937854766845703,4.454023361206055,-2.71114444732666,-2.4644622802734375,2,0.017414240667096514,-1.1851851851851642,45.6425666809082,-1.1206896551724137,44.86795425415039,1.699999999999988,46.1192512512207,0.017414240667096514
9837,2001-01-25,45.10629653930664,46.23842239379883,44.92753982543945,45.04671096801758,5387523.0,-0.0013192606565982645,-7.8,-0.125,47.0,51.18776294958003,0.3057442956637715,-0.2535772551317663,1.9549688181374592,-3.240776288075054,14.955203903913425,1.310882568359375,-0.3344822592426837,0.1847156524658189,-2.2071299210701625,2.5765612260018003,-1.0112071343021753,1.3806384392338131,-3.309151859243869,23.25581395348837,-34.69778234220165,1.195922786767992,1,0.14896202087402344,-0.8341999053955078,4.051820755004883,-2.6515588760375977,-1.5849761962890625,3,-0.006605017022084492,-1.0909090909090908,45.1658821105957,-1.1851851851851642,45.6425666809082,-1.1206896551724137,44.86795425415039,-0.006605017022084492
9838,2001-01-26,44.27209854125977,45.88090896606445,43.85499954223633,45.22546768188477,6076553.0,-0.018494047661836488,-1.2666666666666486,-16.0,47.95918367346942,50.89995554754882,1.117324789636001,0.5229613143849363,2.71797209247287,-2.3244521792437283,15.893904485830246,2.025909423828125,0.1174464330121765,-0.5958553314208928,-2.995843361741457,1.8041326988996715,-1.7958493465811713,0.6041386837393858,-2.261551409874123,16.766467065868547,-37.9535521715212,1.1999940151602815,1,1.2215042114257741,-0.06703567504883523,4.886018753051751,-1.8173608779907298,-0.1787567138671946,4,0.04829064082066803,-7.8,45.10629653930664,-1.0909090909090908,45.1658821105957,-1.1851851851851642,45.6425666809082,0.04829064082066803
9839,2001-01-29,43.66432571411133,44.52235794067383,43.149505615234375,44.18867874145508,3267254.0,-0.013728123291513405,1.3040012804097312,0.55,50.483351235230934,50.91281158637916,1.8109145780956837,1.0226703191742388,3.207601642664706,-1.6420107085462945,16.930364264828697,1.3728523254394531,0.46673325784406927,-1.1017368316650362,-3.5255191759723843,1.3220455126423118,-2.313628003818714,0.11015434048864137,-1.4489122294557149,16.666687249379738,-36.934881342117876,1.2118911721536756,1,1.4765300750732422,0.1310863494873047,5.493791580200195,-1.2095880508422852,0.6482887268066406,0,0.0513100212548272,-1.2666666666666486,44.27209854125977,-7.8,45.10629653930664,-1.0909090909090908,45.1658821105957,0.0513100212548272
9840,2001-01-30,45.16111373901367,45.28505325317383,43.66432571411133,43.66432571411133,4731743.0,0.034279426062878926,-1.1656073032361982,-2.8545425445233383,60.98709298049296,52.13359969532282,0.26669639362704345,-0.49518896772033827,1.6153109497710432,-3.071793699950163,17.822834822371014,1.6207275390625,0.40881286641425163,0.39231033325195597,-2.0332153321133077,2.8178359986172197,-0.8204524994306794,1.6050731659345914,-2.7490285552188922,65.12341600585866,7.256441328244492,1.2127628326826325,1,-0.020257949829101562,-1.365701675415039,3.311769485473633,-2.706376075744629,-0.9915046691894531,1,-0.013510672399833945,1.3040012804097312,43.66432571411133,-1.2666666666666486,44.27209854125977,-7.8,45.10629653930664,-0.013510672399833945
9841,2001-01-31,45.04671096801758,45.94287872314453,44.71303176879883,45.16111373901367,4752617.0,-0.00253321411994456,-2.146349556442562,-0.07643217950220962,58.719103199028126,52.68120983230013,0.30061961486714495,-0.16393231940837438,1.6347544543438843,-2.8504116031576814,16.833855195888265,1.2298469543457031,0.4844759071894842,0.1349020004272461,-1.9649990028342614,2.2348030036887536,-0.9150485012035077,1.1848525020579999,-2.4458209530492,61.419762615453585,0.33687198587993805,1.0499505016307538,1,0.06435203552246094,-1.2512989044189453,3.4261722564697266,-2.591973304748535,-3.1175193786621094,2,-0.025396814643409815,-1.1656073032361982,45.16111373901367,1.3040012804097312,43.66432571411133,-1.2666666666666486,44.27209854125977,-0.025396814643409815
9842,2001-02-01,45.51386260986328,45.95241165161133,45.00857543945313,45.42805862426758,2730421.0,0.01037038291602177,-1.0412337113227865,-0.7500166722240746,51.80158384382916,52.7419991803898,-0.3756717479818903,-0.6956588634148204,1.0914813541684367,-3.157307911763752,16.6085661144898,0.943836212158196,0.48073827707393235,0.620405960083005,-1.4500428949581234,2.6908548151241334,-0.4148184674375628,1.6556303876035727,-2.7317199569682487,84.35377297503284,26.137309575222808,1.0352244275205653,2,-0.76776123046875,-1.7184505462646484,2.556817054748535,-3.0591249465942383,-6.997734069824219,3,-0.061793102546553236,-2.146349556442562,45.04671096801758,-1.1656073032361982,45.16111373901367,1.3040012804097312,43.66432571411133,-0.061793102546553236
9843,2001-02-02,45.47572708129883,46.00008010864258,45.07530975341797,45.33272171020508,3649687.0,-0.0008378882032348267,-1.811581596557763,1.666651847241364,56.455084489665545,53.535859109010076,-0.48994253340273985,-0.7217463790499465,1.1052684451422863,-2.9812972152752266,16.685715898835646,0.9247703552246094,0.4722874783385649,0.5995502471923828,-1.4438850960588283,2.642985590443594,-0.4221674244332263,1.621267918817992,-2.5195818959942073,81.60535609378785,24.101359736955473,1.0217176716256062,2,-0.7817630767822266,-1.6803150177001953,2.297024726867676,-3.020989418029785,-5.214931488037109,4,-0.04297692117791274,-1.0412337113227865,45.51386260986328,-2.146349556442562,45.04671096801758,-1.1656073032361982,45.16111373901367,-0.04297692117791274
9844,2001-02-05,47.11552047729492,47.30619430541992,45.42805862426758,45.47572708129883,3692902.0,0.03605865153215837,-1.1648353097917135,11.466655996585574,58.01347983669458,53.15765325093452,-1.9862680849208658,-2.2926856973964647,-0.5595300074120075,-4.4789402705587875,16.035439624726383,1.8781356811523438,0.3572527823909297,2.121006774902341,-0.15252937709389158,4.394542926898573,0.9842386989042211,3.2577748509004607,-3.9923328608770916,94.76439571213395,40.076799792524795,1.1367680759981174,2,-1.8876705169677734,-3.233114242553711,0.3890962600708008,-4.660782814025879,-8.36104965209961,0,-0.06414401495063049,-1.811581596557763,45.47572708129883,-1.0412337113227865,45.51386260986328,-2.146349556442562,45.04671096801758,-0.06414401495063049
9845,2001-02-06,46.95344924926758,47.38246536254883,46.49583053588867,46.95344924926758,2963489.0,-0.0034398692062723724,1.0666702233603642,0.0,56.45328146470484,54.208017858123945,-1.8089204968026777,-1.9638053554302815,-0.37491887927877343,-4.181829293196714,14.864457375705623,0.8866348266601562,0.3190340972641934,1.789116668701169,-0.5390636196512162,4.117296957053554,0.6250265245249764,2.9532068128773616,-3.5792812315096256,83.92857142857143,30.869189549047697,1.164090144176192,2,-1.6874637603759766,-3.032907485961914,0.26813602447509766,-4.498711585998535,-8.332450866699219,1,-0.05624368072151387,-1.1648353097917135,47.11552047729492,-1.811581596557763,45.47572708129883,-1.0412337113227865,45.51386260986328,-0.05624368072151387
9846,2001-02-07,46.28609085083008,47.04878616333008,45.85707473754883,46.71510696411133,2319353.0,-0.01421319219584083,1.173913043478261,-100.0,48.29127148217431,54.35149246725443,-1.0794673954761649,-1.0608152221682374,0.29616389060576154,-3.382892263426882,13.6282857696528,1.19171142578125,0.4013421450558212,0.9376388549804702,-1.1025122059187993,2.9777899158797396,-0.08243667546916811,1.9577143854301085,-2.5912590454888544,53.81527588739198,4.684664396816018,1.0200755304496363,2,-1.0201053619384766,-2.365549087524414,0.9354944229125977,-3.831353187561035,-8.627994537353516,2,-0.04572608621943941,1.0666702233603642,46.95344924926758,-1.1648353097917135,47.11552047729492,-1.811581596557763,45.47572708129883,-0.04572608621943941
9847,2001-02-08,46.50536346435547,47.38246536254883,46.23842239379883,46.70557403564453,2699163.0,0.00473733273851229,-2.1168895956100147,0.46667378005406174,52.191547158634,54.82175507671716,-1.206263380991217,-1.0649407617440403,0.0832404039254726,-3.4518013752822156,12.04569952375806,1.14404296875,0.2027566847549025,0.9856624603271484,-0.8136538866275203,2.784978807281817,0.0860042868498141,1.8853206338044828,-2.515520974437635,61.9834095835531,15.218382715099622,0.8996581734773355,2,-1.2393779754638672,-2.1081371307373047,-1.0154857635498047,-4.050625801086426,-7.846229553222656,3,-0.0984009484950581,1.173913043478261,46.28609085083008,1.0666702233603642,46.95344924926758,-1.1648353097917135,47.11552047729492,-0.0984009484950581
9848,2001-02-09,44.99904251098633,46.38142776489258,44.61769485473633,46.26702117919922,5024704.0,-0.0323902629967332,1.3566842943612616,6.333225363920433,50.72311406196341,54.84839539079855,0.46267379367818506,0.4513827419767509,1.5631704887303641,-1.79093258208394,11.772940489904759,1.8876686096191406,0.25910309722841873,-0.5123165130615206,-2.320066928846664,1.295433902723623,-1.4161917209540889,0.39155869483104766,-0.7377901912580143,13.793103448275861,-34.18984277240165,0.9038752078925714,2,0.52435302734375,-0.6018161773681641,0.1072530746459961,-2.335756301879883,-7.388614654541016,4,-0.14406782031783205,-2.1168895956100147,46.50536346435547,1.173913043478261,46.28609085083008,1.0666702233603642,46.95344924926758,-0.14406782031783205
9849,2001-02-12,46.77230834960938,47.14412307739258,45.16111373901367,45.28505325317383,3076457.0,0.03940674600332028,-1.2857130294269603,-1.1729338463806454,55.613455081555344,54.25132451313881,-0.9201223246945744,-1.1907109641283924,-0.19145294272732372,-3.401575833963122,11.189352964927332,2.14508056640625,0.36858064533060997,1.138918113708506,-0.6630308550706943,2.9408670824877063,0.2379436293189059,2.039892598098106,-2.261358986455427,77.93100688772157,28.128714132021855,0.9009744843896011,2,-0.772228240966804,-2.375082015991218,-1.6362199783325266,-1.3978767395019602,-10.763542175292976,0,-0.13921726307959836,1.3566842943612616,44.99904251098633,-2.1168895956100147,46.50536346435547,1.173913043478261,46.28609085083008,-0.13921726307959836
9850,2001-02-13,46.42909622192383,47.32526397705078,46.41956329345703,46.59116744995117,2790838.0,-0.007337934341836272,-9.000168477803049,-0.10897338890670034,56.36102460549983,53.98931578052456,-0.4225695609956617,-0.8280050036945994,0.1533513986440056,-2.8808632569276966,10.803184233408624,0.90570068359375,0.5308904511788342,0.7563795089721665,-1.0804070317591794,2.5931660497035125,-0.16201376139350998,1.674772779337843,-1.8114013671875,65.51724137931035,12.05805666436298,0.9183932703656739,2,-0.42901611328125,-2.031869888305664,-1.2930078506469727,0.3455963134765625,-12.174530029296882,1,-0.16529775552909765,-1.2857130294269603,46.77230834960938,1.3566842943612616,44.99904251098633,-2.1168895956100147,46.50536346435547,-0.16529775552909765
9851,2001-02-14,45.44712448120117,46.41956329345703,45.38039016723633,46.33375930786133,2665493.0,-0.021149921506741887,-1.0373877209121438,5.47064915501577,51.57038744168126,53.96362729139701,0.6952912780823155,0.13616967495818244,1.089040199656928,-1.7329105193412033,11.09692071908168,1.0487060546875,0.6978322353579287,-0.20986156463622763,-2.048825563663044,1.6291024343905889,-1.1293435641496359,0.7096204348771806,-0.6082479858398457,29.99994480992538,-26.152864299430775,0.91948199951341,2,0.5529556274414062,-1.0498981475830078,-0.3110361099243164,1.3275680541992188,-9.26675033569336,2,-0.1501992959192915,-9.000168477803049,46.42909622192383,-1.2857130294269603,46.77230834960938,1.3566842943612616,44.99904251098633,-0.1501992959192915
9852,2001-02-15,46.23842239379883,47.18225860595703,45.28505325317383,45.33272171020508,4739296.0,0.017411396686383807,-2.7904777147734894,-1.0215036183559498,59.095927037769236,54.25705424118631,0.019646803140105362,-0.7202111466424483,0.23856997986903394,-2.3643093562738358,11.306028723958036,1.8972053527832031,0.6320979847914643,0.5993120193481474,-1.2078984832922544,2.406522521988549,-0.3042932319720535,1.5029172706683482,-1.196058789062505,59.85913806245095,-1.223077335694427,0.9036052513202016,2,-0.23834228515625,-1.841196060180664,-1.1023340225219727,0.5362701416015625,-8.770999908447266,3,-0.18556701626292937,-1.0373877209121438,45.44712448120117,-9.000168477803049,46.42909622192383,-1.2857130294269603,46.77230834960938,-0.18556701626292937
9853,2001-02-16,45.96194458007813,46.52443313598633,45.47572708129883,45.68546676635742,2962125.0,-0.005979395476904847,-2.0137085413914635,0.3052640002695678,60.96451673857934,54.58494723028462,0.4161056311089695,-0.4807720415405825,0.3803689322606161,-1.9164999047481146,11.5264371852538,1.0487060546875,0.6095913439360103,0.33069953918457884,-1.4690662904600984,2.130465368829256,-0.5691833756377562,1.230582454006914,-0.7323728347168057,37.00440140379608,-28.469365177130214,0.8998829148223382,2,0.03813552856444602,-0.6959590911865305,-0.8258562088012766,0.8127479553222585,-6.501979827880859,4,-0.15888820056822983,-2.7904777147734894,46.23842239379883,-1.0373877209121438,45.44712448120117,-9.000168477803049,46.42909622192383,-0.15888820056822983
9854,2001-02-20,46.90578079223633,47.51593780517578,45.96194458007813,45.96194458007813,3114742.0,0.020535167099246188,-2.292929864482031,3.4137864425954687,58.7896371017648,54.844542301069055,-0.6264934043074959,-1.3324257535266213,-0.6899554683490834,-2.687485195016606,11.144921798014558,1.5539932250976491,0.6825969919094774,1.1726444244384737,-0.6752669230449797,3.020555771921927,0.24868875069675056,2.096600098180197,-1.6207275390625,72.64954780416988,6.836870800590006,0.9239556737417257,2,-0.8389644622802734,-1.57305908203125,-1.7696924209594727,-0.1310882568359375,-8.198978424072266,1,-0.1981707324511598,-2.0137085413914635,45.96194458007813,-2.7904777147734894,46.23842239379883,-1.0373877209121438,45.44712448120117,-0.1981707324511598
9855,2001-02-21,46.40049362182617,47.61127471923828,46.24795532226562,47.19179153442383,3685350.0,-0.010772385873891843,-1.4869593052385266,-0.8383847773632859,56.56191594055619,55.76350279644482,-0.23232289406341522,-0.8089189008484894,-0.310031305166099,-1.994356446820447,10.76318801493902,1.3633193969726634,0.705232409058155,0.6294609069824233,-1.241571896897959,2.5004937108628056,-0.30605549495776785,1.5649773089226144,-0.9247665405273438,47.95073835078426,-17.65680019305742,0.9355164019401926,2,-0.2860088348388672,-1.0201034545898438,-1.2644052505493164,0.37419891357421875,-7.836696624755859,2,-0.22395726071805488,-2.292929864482031,46.90578079223633,-2.0137085413914635,45.96194458007813,-2.7904777147734894,46.23842239379883,-0.22395726071805488
9856,2001-02-22,45.95241165161133,46.61977005004883,44.90370559692383,46.61977005004883,6443986.0,-0.009656836279950065,4.142857142857143,0.8433718676783941,52.12962671374348,55.756622747012536,0.1826574298023047,-0.31504328377339164,-0.05273125583550353,-1.382916821691353,10.416069563447259,1.716064453125,0.5714893710822722,0.14205245971679403,-1.7083749422135597,1.9924798616471477,-0.7831612412483793,1.0672661606819673,1.6588630676269531,38.73238345217415,-23.491652401754486,0.9252137009651759,2,0.16207313537597656,-0.572021484375,-0.5779809951782227,0.8222808837890625,-7.054935455322266,3,-0.25456434251311366,-1.4869593052385266,46.40049362182617,-2.292929864482031,46.90578079223633,-2.0137085413914635,45.96194458007813,-0.25456434251311366
9857,2001-02-23,44.80836868286133,45.76173782348633,43.80733108520508,45.38039016723633,5438605.0,-0.024896255226462882,1.9285714285714286,0.8571428571428571,47.073577420457795,55.35111867573414,1.1853154958666252,0.8490673872409928,0.862172215473521,-0.06814196108207682,10.321358612045744,2.14508056640625,0.4266843135099947,-0.9870941162109403,-2.865964446890416,0.8917762144685355,-1.9265292815506783,-0.04765895087120242,2.802906036376953,26.31578419564753,-32.07458550157023,0.9394351653397386,2,0.9009342193603516,0.572021484375,0.6777849197387695,1.9663238525390625,-6.215969085693359,4,-0.19255319465922938,4.142857142857143,45.95241165161133,-1.4869593052385266,46.40049362182617,-2.292929864482031,46.90578079223633,-0.19255319465922938
9858,2001-02-26,46.41002655029297,46.56256866455078,44.83696746826172,45.18971633911133,7046376.0,0.03574461455554512,1.2624983432239736,-2.1333293320529236,46.89596833884684,54.382509037655424,-0.21807942879841846,-0.6157813843050093,-0.8606131497783025,-1.4937295404749094,9.55711179612219,1.7541999816894531,0.4564491815371454,0.5076673507690401,-1.2453296799669857,2.260664381505066,-0.3688311645989728,1.384165866137053,1.0490904235839835,68.42097873906543,14.027259148533766,0.8764985153680113,2,-0.7007236480712891,-1.0296363830566406,-0.886631965637207,0.3646659851074219,-9.943641662597656,0,-0.1926868982772636,1.9285714285714286,44.80836868286133,4.142857142857143,45.95241165161133,-1.4869593052385266,46.40049362182617,-0.1926868982772636
9859,2001-02-27,45.90474319458008,45.90474319458008,44.33168411254883,44.33168411254883,9968013.0,-0.01088737484701352,1.0,1.2890649177704074,45.52117030344579,53.17808078187163,0.1689666232715723,0.06951870120497006,-0.4848261152353288,-0.8316034163388082,8.546686890915348,2.0783424377441406,0.41219949709797277,-0.10963687896728658,-1.511664101367522,1.292390343432949,-0.8106504901674043,0.5913767322328312,1.4083023437500017,55.137833552785295,4.295006846868937,0.7010136112001177,2,-0.19544029235839844,-0.52435302734375,-0.7835521697998047,0.8699493408203125,-9.495559692382805,1,-0.14039460835375572,1.2624983432239736,46.41002655029297,1.9285714285714286,44.80836868286133,4.142857142857143,45.95241165161133,-0.14039460835375572
9860,2001-02-28,44.55095672607422,45.99054718017578,43.61665725708008,45.83800888061523,10117588.0,-0.02949121102295371,1.9820325996065813,-0.8181842432002439,42.99998861173686,52.22581424521114,1.3726732716659455,1.449570186094654,0.7690858550853577,0.6622803886184201,8.096241488092968,2.373889923095703,0.4643027989684043,-1.432915496826169,-2.936028859216158,0.07019786556382002,-2.18447217802116,-0.6813588156311781,2.621860234130864,31.111034896246164,-18.55622897183495,0.7515566811949939,2,1.063009262084961,0.8294334411621094,0.2723064422607422,2.223735809326172,-5.796485900878906,2,-0.13117909888767354,1.0,45.90474319458008,1.2624983432239736,46.41002655029297,1.9285714285714286,44.80836868286133,-0.13117909888767354
9861,2001-03-01,43.90266799926758,43.95033645629883,42.90163040161133,43.61665725708008,5447311.0,-0.014551623005375713,4.5,-0.22222156357719458,39.85130702086586,50.08752313222188,1.987889345464879,2.1162571273880957,1.390507058935377,1.4673472139556694,8.145943454190203,1.6493263244628906,0.3006332288077118,-2.0240020751953125,-3.748110359926521,-0.2998937904641039,-2.8860562175609132,-1.1619479328297118,3.056779378750001,27.343744301563106,-19.90780403705483,0.8620541423656034,3,1.3537845611572266,1.3537845611572266,0.6524600982666016,2.8720245361328125,-6.244571685791016,3,-0.12160698302632389,1.9820325996065813,44.55095672607422,1.0,45.90474319458008,1.2624983432239736,46.41002655029297,-0.12160698302632389
9862,2001-03-02,42.701419830322266,43.66432571411133,42.463077545166016,43.56898880004883,3979150.0,-0.0273616211426001,1.2702694908655718,-3.033344003414426,40.82253272181505,47.849524908136964,2.9442724588132094,3.263312563634706,2.492747697752094,2.8218827475089796,8.275514471303092,1.4395904541015625,0.10730569992836791,-3.084628105163574,-5.330370132721505,-0.8388860776056433,-4.207499118942543,-1.9617570913846052,3.9334021895828144,5.813948078317082,-43.783293358492415,1.122871013778966,3,2.335756301879883,2.335756301879883,2.062257766723633,4.073272705078125,-4.947986602783203,4,-0.08908236890362187,4.5,43.90266799926758,1.9820325996065813,44.55095672607422,1.0,45.90474319458008,-0.08908236890362187
9863,2001-03-05,43.52132034301758,43.607120513916016,42.61561965942383,42.66328430175781,4029288.0,0.019200778708372113,-1.0800019206222815,-0.9890119070650931,35.94395043296602,45.31111527827043,1.9464517861163841,2.4132120657569587,1.608218458967535,2.1549336027562305,8.443075224085304,0.9915008544921875,0.05165882176251557,-2.1670072555541964,-4.629254996680054,0.2952404855716608,-3.3981311261171285,-0.9358833849912642,2.6963272294135976,30.000054071298415,-15.351669610981311,1.23112387056293,3,1.5158557891845703,1.5158557891845703,1.2423572540283203,3.2533721923828125,-3.1556549072265625,0,-0.11325301500510176,1.2702694908655718,42.701419830322266,4.5,43.90266799926758,1.9820325996065813,44.55095672607422,-0.11325301500510176
9864,2001-03-06,44.09334182739258,44.93230438232422,43.912200927734375,44.33168411254883,4377736.0,0.01314347726278875,-2.396811686249603,-0.27777654282017883,40.09701401773629,43.48168173129044,1.0432392607081766,1.689804750921212,1.065244771309544,1.7483538492739683,9.09565262655015,1.4109840393066406,-0.16151072536003852,-1.4438768386840835,-3.90827921595924,1.0205255385910732,-2.6760780273216653,-0.21167565004650157,1.7488487423120844,46.21625275087731,3.2742476174609223,1.2322011886375783,3,0.44808197021484375,0.9438343048095703,0.7559909820556641,2.6813507080078125,-4.433170318603516,1,-0.17297298466407207,-1.0800019206222815,43.52132034301758,1.2702694908655718,42.701419830322266,4.5,43.90266799926758,-0.17297298466407207
9865,2001-03-07,44.31261444091797,44.64629364013672,43.94079971313477,44.23634719848633,2869297.0,0.004972918913330515,-1.1142759152876855,-0.31999039692701664,44.85738740997552,42.67365514198289,0.5550216780263426,1.3307727100175057,0.8685622493416219,1.70318609339067,9.82881418804438,0.705493927001946,-0.3854744464208366,-1.092562484741208,-3.5201808383232347,1.3350558688408185,-2.306371661532218,0.12124669204980165,1.1916648263328256,74.90348265777631,29.07172450082075,1.2138091767910124,3,0.2002086639404297,0.7245616912841797,0.1555194854736328,2.462078094482422,-2.8887100219726562,2,-0.1783562319316172,-2.396811686249603,44.09334182739258,-1.0800019206222815,43.52132034301758,1.2702694908655718,42.701419830322266,-0.1783562319316172
9866,2001-03-08,44.16960906982422,44.66536331176758,43.38784790039063,44.37935256958008,4705626.0,-0.0032271932698626493,2.2682850659965172,-2.750112539388786,40.03672065516644,41.89178216806163,0.4677283216658097,1.3777232172078513,0.9887806920834237,2.0374063592156517,10.337752808690338,1.277515411376946,-0.6701988693823182,-1.1297437667846708,-3.580091345219671,1.3206038116503294,-2.354917556002171,0.09543002243282928,1.0305500252180977,69.11197865572468,24.01961046020672,1.2251737892175019,3,0.3432140350341797,0.8675670623779297,0.2985248565673828,2.605083465576172,-2.9363784790039062,3,-0.12259873606914984,-1.1142759152876855,44.31261444091797,-2.396811686249603,44.09334182739258,-1.0800019206222815,43.52132034301758,-0.12259873606914984
9867,2001-03-09,41.92919158935547,43.56898880004883,41.54784393310547,43.38784790039063,5628563.0,-0.050723054327400874,1.2198940814667705,6.954476838295507,33.667947488369975,40.422002073564194,2.521999873284514,3.433778765056317,3.1722239204504064,4.463660476602087,11.399609459177427,2.62176513671875,-0.9747722540868367,-3.141352653503418,-5.946476657093257,-0.33622864991357915,-4.543914655298337,-1.7387906517084986,2.997259350699217,11.267605633802818,-33.408307808587324,1.4025620017949203,3,1.8400039672851562,2.6503677368164062,2.524045944213867,4.845500946044922,0.35274505615234375,4,-0.10186447947074673,2.2682850659965172,44.16960906982422,-1.1142759152876855,44.31261444091797,-2.396811686249603,44.09334182739258,-0.10186447947074673
9868,2001-03-12,38.51612854003906,41.75758361816406,36.80006408691406,41.75758361816406,9303528.0,-0.08140064045935191,2.0588235294117645,2.2222198975882397,21.685960269913906,37.77364540317176,5.2496094286338035,6.678674772131501,6.500924345799888,8.026523196058534,12.18209967025523,5.129127502441406,-1.3051882588114267,-6.230270004272462,-10.288536868955532,-2.1720031395893926,-8.259403436613994,-4.201136571930931,6.149234771728516,21.101989006566228,-19.20780414036811,2.0291334323415335,3,2.8791770935058594,3.6895408630371094,5.7546281814575195,8.258563995361328,6.292240142822266,0,-0.01980197235314418,1.2198940814667705,41.92919158935547,2.2682850659965172,44.16960906982422,-1.1142759152876855,44.31261444091797,-0.01980197235314418
9869,2001-03-13,40.26079559326172,40.42286682128906,38.84980773925781,39.56483459472656,7706875.0,0.04529705137443929,2.0841167627723305,-0.2147063530918129,30.87885839008348,36.4268531563214,2.9280734922635645,4.660094618084244,4.6789029879697,6.451884467722351,13.495991917701652,1.90673828125,-1.4686885744166176,-4.160027313232419,-8.56401117034558,0.24395654388074206,-6.362019241789,-1.9580353846758385,3.3081932067871094,43.9999980599862,4.4643682523769215,2.2019919285565814,3,0.6053886413574219,1.9448738098144531,3.9838924407958984,6.513896942138672,5.119594573974609,1,0.0026047632935213283,2.0588235294117645,38.51612854003906,1.2198940814667705,41.92919158935547,2.2682850659965172,44.16960906982422,0.0026047632935213283
9870,2001-03-14,38.75447082519531,40.01292037963867,38.13478088378906,38.61146545410156,7951691.0,-0.037414182851332245,-2.426091131770862,0.2054790015456967,28.969352873843775,35.217747139985605,3.940034894222592,5.862551587121104,6.107984097285232,8.144989869641492,15.060774801915883,2.1260147094726562,-1.8190138145652526,-5.282620811462401,-10.251068436561084,-0.3141731863637176,-7.766844624011739,-2.798396998913063,3.8668685150146516,24.84847279688395,-14.177853757981449,2.4842238125493417,3,2.111713409423828,3.4511985778808594,5.800657272338867,8.020221710205078,6.263637542724609,2,0.02337022450078008,2.0841167627723305,40.26079559326172,2.0588235294117645,38.51612854003906,1.2198940814667705,41.92919158935547,0.02337022450078008
9871,2001-03-15,38.62099838256836,39.221622467041016,38.40172576904297,39.04048156738281,5257458.0,-0.0034440527708142765,1.097552882621319,-2.93333866837388,30.787439441858268,34.102736775545964,3.6269233683082973,5.7533859941572985,6.255194278128776,8.433063574607232,16.153808787578093,0.8198966979980469,-2.1579912622889026,-5.074786949157712,-10.547630234141963,0.39805633582653854,-7.811208591649837,-2.3383653066655867,3.1853624221801766,26.901382018932246,-13.165457227188988,2.7364216424921257,3,2.2451858520507812,3.5846710205078125,5.972265243530273,8.153694152832031,5.643947601318359,3,0.0725746654349062,-2.426091131770862,38.75447082519531,2.0841167627723305,40.26079559326172,2.0588235294117645,38.51612854003906,0.0725746654349062
9872,2001-03-16,37.65809631347656,39.08815002441406,37.65809631347656,38.19198226928711,10154090.0,-0.02493208641458644,-4.357150512664785,1.2727231391806484,21.701609194948617,32.52025441576625,4.2456746824027505,6.366949139499567,7.101831472047621,9.392408467206558,17.867844849247977,1.4300537109375,-2.4164395797600093,-5.6086727142334,-11.566059113511102,0.3487136850443022,-8.587365913872247,-2.6299795145945524,3.4473829507751503,17.307692307692307,-18.38054117689566,2.97869319963885,3,3.208087921142578,4.547573089599609,6.93516731262207,9.116596221923828,5.61534500122071,4,0.09493667039308962,1.097552882621319,38.62099838256836,-2.426091131770862,38.75447082519531,2.0841167627723305,40.26079559326172,0.09493667039308962
9873,2001-03-19,38.65913391113281,39.04048156738281,37.486488342285156,37.89643859863281,5239102.0,0.02658226771006511,1.037502000640205,-1.4285734700439428,27.299880511408304,31.098350692840917,2.7741345580228085,5.049649491121613,5.995684928643911,8.333659628950812,19.690339977059736,1.5539932250976562,-2.5805664540486717,-4.242494583129883,-10.396302617698566,1.9113134514388008,-7.319398600414225,-1.165590565845541,1.8435872282916321,39.935096147600404,6.430042624002795,3.076904017284341,3,2.073579788208008,3.5465354919433594,6.17247200012207,8.115558624267578,6.63545227050782,0,0.09371143033630469,-4.357150512664785,37.65809631347656,1.097552882621319,38.62099838256836,-2.426091131770862,38.75447082519531,0.09371143033630469
9874,2001-03-20,37.61042785644531,39.51716613769531,37.27674865722656,38.75447082519531,4472872.0,-0.027126992992088206,-1.4736842105263157,-1.5,27.831916071592175,29.20663165524277,3.1363518304597235,5.656264851011329,6.959505331862431,9.266594141940104,22.05513268597071,2.24041748046875,-2.724111559946074,-4.826432991027829,-11.109623892644564,1.4567579105889052,-7.968028441836196,-1.684837540219462,2.3739212956276816,12.195111749952249,-20.71996783470732,3.1415954508083668,3,3.122285842895508,4.595241546630859,7.349883079528809,9.164264678955078,9.285820007324219,1,0.19138151934590408,1.037502000640205,38.65913391113281,-4.357150512664785,37.65809631347656,1.097552882621319,38.62099838256836,0.19138151934590408
9875,2001-03-21,36.008766174316406,37.98224258422852,35.98970031738281,37.27674865722656,4446859.0,-0.042585574624204314,-2.051099623236671,1.10833466709347,26.234211662094594,27.673019544901454,3.8400644640222694,6.787485002753741,8.494338054509328,10.758169360802142,24.616047433944345,1.9925422668457102,-2.9386993315075216,-5.90850830078125,-12.521628178310706,0.7046115767482064,-9.215068239545978,-2.601948362016522,3.5297830686343374,0.54049728345503,-31.712846209725274,3.306559938764728,3,3.770578384399414,5.791721343994141,9.189887046813965,10.765926361083984,11.612041473388672,2,0.26025951424029414,-1.4736842105263157,37.61042785644531,1.037502000640205,38.65913391113281,-4.357150512664785,37.65809631347656,0.26025951424029414
9876,2001-03-22,34.254566192626946,35.51301574707031,33.224929809570305,35.27467346191406,11813573.0,-0.04871591470803183,2.0573201656578624,0.8045121151404714,25.388890938926707,26.75312437274109,4.514675092994821,8.032192013871935,10.190681890425402,12.391916084068939,26.907302173052027,2.783836364746101,-3.3415555248031197,-7.0778160095214915,-14.235090126244422,0.07945810720143953,-10.656453067882957,-3.499178951160026,5.2625999450683665,16.36359998835989,-18.43960634589101,3.578637058361467,3,3.2366905212402415,6.163536071777351,10.944087028503425,12.520126342773445,12.346134185791023,3,0.3142221131853,-2.051099623236671,36.008766174316406,-1.4736842105263157,37.61042785644531,1.037502000640205,38.65913391113281,0.3142221131853
9877,2001-03-23,36.18037414550781,36.73332977294922,34.75985336303711,35.036331176757805,7347204.0,0.05622047414208331,-1.3258433028067382,-1.1214928107996924,29.90605139137375,27.666467830681075,1.8859697400033824,5.720127971766601,8.212835783457045,10.36609601525602,28.44542652425077,2.4787635803222727,-3.847037779144415,-4.720608329772951,-12.034111504022398,2.592894844476497,-8.377359916897674,-1.0638567426482268,2.2041894531249966,46.969696969697026,11.08143694281651,3.656751587124723,3,0.643524169921875,4.237728118896484,9.018279075622559,10.594318389892578,10.487064361572266,4,0.22345185834355696,2.0573201656578624,34.254566192626946,-2.051099623236671,36.008766174316406,-1.4736842105263157,37.61042785644531,0.22345185834355696
9878,2001-03-26,37.46742248535156,38.73540496826172,36.89540100097656,37.75343322753906,5913447.0,0.03557310752695875,-1.5733354673495519,-0.24999999999999845,32.5464553310762,27.851756379680268,0.4855826646241397,3.9302787929374716,6.820399843591559,8.951253519609537,30.149908620447256,2.5550308227539062,-4.312699163850716,-2.9864297866821303,-9.967699018890414,3.9948394455261536,-6.477064402786276,0.5042048294220152,-4.242492675781257,67.42424242424246,31.485718184763243,3.4906346161041433,3,-0.8484973907470703,2.9506797790527344,7.731230735778809,9.307270050048828,9.295352935791016,0,0.15496178931485494,-1.3258433028067382,36.18037414550781,2.0573201656578624,34.254566192626946,-2.051099623236671,36.008766174316406,0.15496178931485494
9879,2001-03-27,39.45996475219727,39.56483459472656,37.57229232788086,37.65809631347656,4511472.0,0.05318066028226842,-1.0193221026994115,-6.300002667520298,38.30960411604188,28.889562073257835,-1.824354109888553,1.5074411536581849,4.770343437179143,6.8402547689401345,31.516856831133655,2.097412109375,-4.485148381437654,-0.6716485977172795,-7.171930575953461,5.828633380518902,-3.9217895868353665,2.5784923914008075,-6.12482543945314,98.34587669558029,64.5545704276189,3.2501409891180897,3,-3.0650825500488352,0.9581375122070241,6.173068046569817,7.314727783203118,6.683120727539055,1,0.14786180033570528,-1.5733354673495519,37.46742248535156,-1.3258433028067382,36.18037414550781,2.0573201656578624,34.254566192626946,0.14786180033570528
9880,2001-03-28,38.70680236816406,38.80213928222656,38.010841369628906,38.42079162597656,5353958.0,-0.01908674751138173,2.3200064020486555,0.15873009152131096,37.21553160224331,29.603794535522837,-1.205428244500574,1.897617087600409,5.413793923164448,7.47413559231142,32.59635160123235,1.4491233825683665,-4.159671135599012,-1.132603263854982,-7.314013356486669,5.048806828776705,-4.223308310170822,1.958101782460858,-5.122475244140631,86.46616541353384,54.782181215079056,3.0907050463158425,3,-2.311920166015625,1.7112998962402344,6.992966651916504,8.067890167236328,8.78053283691407,2,0.21157638953770053,-1.0193221026994115,39.45996475219727,-1.5733354673495519,37.46742248535156,-1.3258433028067382,36.18037414550781,0.21157638953770053
9881,2001-03-29,38.56379699707031,38.70680236816406,37.80110168457031,38.46846008300781,2228412.0,-0.00369457982433008,3.75,0.3333333333333333,41.26670053531204,31.777693573340994,-1.1972989639343155,1.7076940382519652,5.439321809740058,7.516747920450591,33.41620337617598,0.90570068359375,-4.108496750733501,-1.0086650848388672,-6.905829347675628,4.888499177997893,-3.957247216257244,1.9399170465795095,-4.740249574218758,79.16666997460298,43.04537226559236,2.9485821314183793,3,-2.168914794921875,1.3585529327392578,7.183640480041504,8.210895538330078,9.009342193603516,3,0.23485785518793256,2.3200064020486555,38.70680236816406,-1.0193221026994115,39.45996475219727,-1.5733354673495519,37.46742248535156,0.23485785518793256
9882,2001-03-30,38.89747619628906,39.23115539550781,38.13478088378906,38.80213928222656,5250955.0,0.008652654178324282,1.875,1.0,51.1778556353926,34.430801920450364,-1.4937696121042237,1.1324840575094157,4.962727566966535,7.0912080899699745,33.96377783815133,1.09637451171875,-3.875155933910939,-0.4847887039184542,-6.199595421183474,5.230018013346566,-3.3421920625509642,2.372614654714056,-4.844277286562509,75.0,35.451302157852965,2.857403358632512,3,-2.502593994140625,0.9962730407714844,6.849961280822754,7.877216339111328,8.06550598144532,4,0.1980391772272314,3.75,38.56379699707031,2.3200064020486555,38.70680236816406,-1.0193221026994115,39.45996475219727,0.1980391772272314
9883,2001-04-02,38.59239959716797,39.80317687988281,37.75343322753906,38.56379699707031,3259701.0,-0.00784309494995461,-1.4855468334404967,0.30001600512163895,44.34389374341744,36.26546610620872,-1.3400783319794698,1.1060740335642052,5.133764826758146,7.282689231446916,34.42006947110481,2.04974365234375,-3.698310512403829,-0.5434192657470689,-5.921889394087913,4.835050862593775,-3.2326543299174944,2.1458157984233566,-4.318735260041414,45.72658268540542,6.4624829249642275,2.6892350641704237,4,-2.0783462524414062,1.3013496398925781,6.952446937561035,8.182292938232422,8.59939193725586,0,0.20923909873965663,1.875,38.89747619628906,3.75,38.56379699707031,2.3200064020486555,38.70680236816406,0.20923909873965663
9884,2001-04-03,36.46638488769531,38.40172576904297,36.08503723144531,38.18244934082031,4915408.0,-0.05508894838528444,1.1504408484118833,-59.99679914643905,42.555834221954825,38.07897972397097,0.6778733387772604,2.773603265209438,7.138611333280629,9.26066145009736,36.08593725679795,2.5073623657226562,-3.3353609872118,-2.288086128234866,-7.252126069836905,2.6759538133671725,-4.7701060990358854,0.1939338425661532,-1.8609497980033822,10.256410256410255,-29.557565560645067,2.4820199708010198,4,0.04766845703125,3.1413536071777344,9.078461647033691,10.308307647705078,10.954216003417969,1,0.28235292763888786,-1.4855468334404967,38.59239959716797,1.875,38.89747619628906,3.75,38.56379699707031,0.28235292763888786
9885,2001-04-04,36.40918350219727,38.03944396972656,35.71322250366211,36.22804260253906,5612095.0,-0.001568605872893647,-2.8425136815175853,-0.10555600014227189,42.76808695448274,40.0100015034772,0.8916093647684775,2.3276818023188923,7.046509710573439,9.179401765952463,37.88767497926307,2.326221466064453,-3.1382858739685418,-1.950115966796865,-6.267333485251086,2.367101551657356,-4.108724726023972,0.208492792430242,-1.4918839050938928,17.01635115006495,-23.42176231853908,2.1586087592271093,4,0.8723316192626882,3.198554992675774,9.135663032531731,9.561101913452141,10.782608032226555,2,0.26734743933358507,1.1504408484118833,36.46638488769531,-1.4855468334404967,38.59239959716797,1.875,38.89747619628906,0.26734743933358507
9886,2001-04-05,38.75447082519531,38.81167221069336,37.46742248535156,37.51509094238281,7970047.0,0.06441471896387085,-1.0142845710627402,6.8420764451929506,53.287592007690506,42.60795046084572,-0.8361719409207282,-0.46809446118762565,4.591460837937454,6.705031185520475,39.31302551506584,2.4024887084960866,-2.819930841883526,0.6659282684326158,-2.688958830324104,4.020815367189336,-1.0115152809457442,2.3433718178109757,-3.544018591125166,74.3589791420473,29.714650531561432,1.6774435493783593,4,-0.9962711334228516,0.3241462707519531,6.742707252502441,6.619958877563477,8.818668365478516,3,0.2253382434061093,-2.8425136815175853,36.40918350219727,1.1504408484118833,36.46638488769531,-1.4855468334404967,38.59239959716797,0.2253382434061093
9887,2001-04-06,37.65809631347656,38.32545471191406,36.84773254394531,37.99177551269531,10210312.0,-0.02829027176410237,1.9523809523809523,-0.2692307692307692,47.01535044519067,44.215605473525116,0.5496643365427403,0.30766825681163823,5.564991701968282,7.669393655173472,40.00136372662898,1.90673828125,-2.327315595463652,-0.21689147949219034,-3.0447642749523567,2.610981315967976,-1.6308278772222735,1.1970449182378928,-2.172080600657658,47.55245733600583,2.2169178764911024,1.4139363977300814,4,0.10010337829589844,1.4205207824707031,7.598356246948242,7.180063247680664,10.30592346191407,4,0.26329113385503256,-1.0142845710627402,38.75447082519531,-2.8425136815175853,36.40918350219727,1.1504408484118833,36.46638488769531,0.26329113385503256
9888,2001-04-09,37.75343322753906,38.80213928222656,36.89540100097656,37.75343322753906,5581152.0,0.0025316445438157142,-1.2222222222222223,-0.0,50.45207943516119,45.56476939787171,0.5578259455463268,0.160490867053376,5.37227900282798,7.4831209800784535,39.04461452472835,1.90673828125,-1.6258912289010539,-0.0834197998046875,-2.895414238952071,2.728574639342696,-1.4894170193783793,1.3225774197690043,-2.0083878446963226,65.84617846941791,15.644493345667811,1.4059972195736903,4,0.0047664642333984375,1.3251838684082031,7.283742904663086,6.51866340637207,11.917118072509766,0,0.24393937618042805,1.9523809523809523,37.65809631347656,-1.0142845710627402,38.75447082519531,-2.8425136815175853,36.40918350219727,0.24393937618042805
9889,2001-04-10,40.365665435791016,41.35717010498047,38.51612854003906,38.56379699707031,8911025.0,0.06919191143512937,-1.9949752785312291,100.0,62.94617950351942,48.42373027579127,-2.1371679465205773,-2.5755307233974065,2.7106110306883053,4.775191582273443,37.54227545485912,3.6037368774414062,-1.0269961876278941,2.523568916320798,-0.3077811502537031,5.354918982895299,1.1078938830335474,3.9392439496080485,-4.3771321631258715,82.43242603886242,24.877010921379863,1.4156750332872499,4,-1.8304691314697266,-1.28704833984375,4.671510696411133,3.906431198120117,9.686233520507812,1,0.16910723568997055,-1.2222222222222223,37.75343322753906,1.9523809523809523,37.65809631347656,-1.0142845710627402,38.75447082519531,0.16910723568997055
9890,2001-04-11,39.66017150878906,41.22369766235352,39.19301986694336,40.99488830566406,5273087.0,-0.01747757455216914,1.265957220389476,-0.740740427099454,67.12991247714982,51.29742049155102,-1.4329017254599847,-1.8959091972723598,3.3091987001234244,5.3837200168984936,35.77130118287527,2.0306777954101634,-0.5503425096976713,1.7727899551391602,-1.147575389857046,4.693155300135366,0.31260728264105353,3.232972627637267,-3.2421472895386927,62.36784358974793,-0.38161569890076663,1.4601826724981042,4,-1.1249752044677734,-0.7150249481201172,5.129128456115723,4.544891357421875,11.106754302978516,2,0.19567311706164547,-1.9949752785312291,40.365665435791016,-1.2222222222222223,37.75343322753906,1.9523809523809523,37.65809631347656,0.19567311706164547
9891,2001-04-12,41.42390441894531,41.42390441894531,39.66017150878906,39.89851379394531,4651502.0,0.04447113673639547,1.3125,-1.1428571428571428,66.78876514831362,53.03196599298669,-3.0712362863786637,-3.624730565545697,1.4605381949738785,3.5341960457227444,33.868186463224646,1.76373291015625,-0.2704926938328214,3.3963775634765625,0.08494532391117104,6.707809803041954,1.7406614436938668,5.052093683259258,-4.610748528836538,100.0,33.79817958882501,1.6557161197826953,4,-2.8553409576416016,-2.478757858276367,3.351095199584961,2.611042022705078,9.581363677978516,3,0.13924054712815925,1.265957220389476,39.66017150878906,-1.9949752785312291,40.365665435791016,-1.2222222222222223,37.75343322753906,0.13924054712815925
9892,2001-04-16,41.23323059082031,41.23323059082031,40.23219299316406,40.75654602050781,4520178.0,-0.004602990249219396,3.2,0.3125,62.967825295130524,55.10129172095481,-2.8098813114431564,-3.322847780802057,1.5472577607599902,3.644710379451645,31.664495053838532,1.19171142578125,0.11469232794829765,3.026947021484375,-0.5738569757331788,6.627751018701929,1.226545022875598,4.827349020093152,-3.958999847827883,95.78947368421052,28.513658470073736,1.8004019986087754,4,-2.6646671295166016,-2.836271286010742,3.541769027709961,2.801715850830078,9.238151550292969,0,0.1537572610491733,1.3125,41.42390441894531,1.265957220389476,39.66017150878906,-1.9949752785312291,40.365665435791016,0.1537572610491733
9893,2001-04-17,42.28193664550781,42.42494583129883,40.32752990722656,40.32752990722656,4602622.0,0.02543351659961779,-1.1463453671028387,4.1,60.3932550330007,57.08322736662657,-3.665672828984185,-4.307051191645577,0.4058695981781426,2.5477687368941773,29.31594636253892,2.0974159240722656,0.4270522419389735,3.894512939453122,-0.14052151179036088,7.929547390696605,1.8769957138313842,5.91203016507486,-4.592738534920095,96.34136939296731,31.632689336037714,2.017517225621741,4,-3.2128524780273438,-4.456998825073242,1.8924407958984375,1.7530097961425781,6.92146301269532,1,0.1343855930139024,3.2,41.23323059082031,1.3125,41.42390441894531,1.265957220389476,39.66017150878906,0.1343855930139024
9894,2001-04-18,44.80836868286133,45.28505325317383,42.56794738769531,42.93976211547852,7552895.0,0.0597520415995878,-1.080291245973171,0.956099122450888,69.87578388418858,60.09519369214945,-5.458358294206732,-6.605236342237085,-2.238661620472641,-0.02221162328162052,27.659864819692547,3.0031166076660156,0.5638123890824218,6.061047935485838,1.1326888919231024,10.989406979048574,3.5968684137044704,8.525227457267206,-6.550880845788278,92.17527974502032,28.970468823318242,2.4641795217813685,4,-3.741975784301758,-5.553377151489258,-3.0078811645507812,-2.6026992797851562,4.2901611328125,2,0.10851059210837155,-1.1463453671028387,42.28193664550781,3.2,41.23323059082031,1.3125,41.42390441894531,0.10851059210837155
9895,2001-04-19,45.38039016723633,45.47572708129883,44.09334182739258,44.09334182739258,3148622.0,0.01276595201274966,-1.1481481481481481,0.688774385314511,71.60121532516624,62.13004072742453,-5.167393505966203,-6.787140712503316,-2.919345456341503,-0.6101605609866709,25.57649812585702,1.38238525390625,0.8893594175442701,6.164488220214842,0.5924150812834839,11.7365613591462,3.378451650749163,8.950524789680522,-6.139043171909172,98.36065681302816,35.63925637292299,2.7860365694656797,4,-4.218660354614258,-6.030061721801758,-3.844463348388672,-3.1747207641601562,2.478759765625,3,0.10294113320416609,-1.080291245973171,44.80836868286133,-1.1463453671028387,42.28193664550781,3.2,41.23323059082031,0.10294113320416609
9896,2001-04-20,45.01810836791992,45.71406936645508,44.42702102661133,44.61769485473633,5716252.0,-0.007983223546146667,-2.292689353645564,0.31110992554654526,69.36067621133415,64.61285470144047,-4.27247367299276,-5.878531186536435,-2.6506618895814498,-0.27178303471262666,22.774449680792014,1.28704833984375,1.4482765798013872,5.264029312133786,-0.3692561728257715,10.897314797093344,2.4473865696540074,8.080672054613565,-4.779260558837301,87.30432882569113,25.056433789163968,2.8166427424797793,4,-3.7133731842041016,-5.548608779907227,-3.4821815490722656,-2.81243896484375,2.2118186950683594,4,0.127700111183354,-1.1481481481481481,45.38039016723633,-1.080291245973171,44.80836868286133,-1.1463453671028387,42.28193664550781,0.127700111183354
9897,2001-04-23,44.26494598388672,44.92277145385742,43.37831115722656,44.92277145385742,2620600.0,-0.016730209494317805,3.6956536866827103,-1.6428653087666483,67.44867216222522,66.50136500444758,-2.7754396563206782,-4.731209646490356,-2.0088482368204907,0.45285279285627666,20.48141784088213,1.6397972106933594,2.047672873830905,4.106638336181639,-1.6065889572103131,9.819865629573592,1.250024689485663,6.963251982877615,-3.0405582944770586,73.09732169351064,8.397742057225983,2.8566136466959753,4,-2.1498470306396484,-4.795446395874023,-2.7290191650390625,-2.059276580810547,2.097412109375,0,0.15227223174497295,-2.292689353645564,45.01810836791992,-1.1481481481481481,45.38039016723633,-1.080291245973171,44.80836868286133,0.15227223174497295
9898,2001-04-24,43.27344131469727,44.78929901123047,43.09230422973633,44.13147354125977,2342848.0,-0.022399319532669715,-1.781260159551822,1.3043463133172897,72.509450056298,67.56395062142298,-1.0265279536394019,-3.459816826526101,-1.0939487833690364,1.40216445363653,19.27227793983987,1.6969947814941406,2.288422477042559,2.8248327255249066,-2.902705389438829,8.552370840488642,-0.03893633195696111,5.688601783006774,-1.2409109234194347,22.424239484829936,-47.131201974818296,2.863769057481868,4,-0.819896697998054,-3.8039417266845774,-1.7375144958496165,-1.0677719116211009,2.8696441650390554,1,0.16633622396865677,3.6956536866827103,44.26494598388672,-2.292689353645564,45.01810836791992,-1.1481481481481481,45.38039016723633,0.16633622396865677
9899,2001-04-25,45.29458618164063,45.95241165161133,43.81686401367188,43.95033645629883,3625771.0,0.046706358577885965,-1.650887265753569,-1.5666657774932506,76.00445588758376,68.55001100036007,-2.5423320138685384,-5.292798775438207,-3.2269588239048943,-0.6374805628490847,18.646986485527904,2.6789703369140554,2.833768578501882,4.554246520996102,-1.543660504003114,10.652153545995318,1.5052930084964942,7.60320003349571,-2.599378774830889,76.99997332479752,0.7656972154807988,3.0489535124996068,4,-2.488294601440437,-5.705915451049812,-3.825394630432136,-3.0889167785644602,0.8198966979980398,2,0.08629758666714271,-1.781260159551822,43.27344131469727,3.6956536866827103,44.26494598388672,-2.292689353645564,45.01810836791992,0.08629758666714271
9900,2001-04-26,46.89624786376953,46.98205184936523,45.87614059448242,46.19075393676758,3196347.0,0.035360996029545566,1.5217395086266756,0.5248235604605136,74.91248081067657,69.45264607395596,-3.363299571014757,-6.587199129782469,-4.913116203000897,-2.2551765088957367,18.131465827156973,1.6874656677245952,3.401091259479891,5.746435928344724,-0.8555225357126162,12.348394392402064,2.4454566963160502,9.047415160373397,-3.803943634033203,97.79409889827551,20.441795296523438,3.3009792320286704,4,-3.289125442504883,-6.792757034301765,-5.427056312561035,-4.690578460693359,-0.42901611328125,3,0.04696072825062214,-1.650887265753569,45.29458618164063,-1.781260159551822,43.27344131469727,3.6956536866827103,44.26494598388672,0.04696072825062214
9901,2001-04-27,47.62080764770508,47.62080764770508,46.24795532226562,47.00111770629883,3162572.0,0.015450271971445328,3.4307716930956595,0.87837742847719,81.19401943975906,71.47777875669246,-3.482621715959226,-6.955028021343075,-5.683837626642088,-3.0097968818578096,17.599714759459772,1.3728523254394602,3.5801231704823664,6.018145179748537,-1.0621113434971932,13.098401702994266,2.4780169181256753,9.558273441371398,-3.803943634033196,100.0,18.098376621039165,3.540128261622864,4,-3.646638870239258,-7.197938919067383,-6.8308916091918945,-5.820320129394531,-1.0582389831542969,4,0.005005003000358332,1.5217395086266756,46.89624786376953,-1.650887265753569,45.29458618164063,-1.781260159551822,43.27344131469727,0.005005003000358332
9902,2001-04-30,46.60070037841797,47.62080764770508,45.66640090942383,47.19179153442383,2499346.0,-0.02142146090494268,1.6973641606932734,-0.9538498473357628,76.18508481036613,73.23242650973307,-1.8115767123249853,-5.616168351989103,-4.7482072853399515,-2.0364527851033216,17.233593372437355,1.95440673828125,3.7616425621559415,4.612876701354978,-2.6825872262626973,11.908340628972653,0.9651447375461402,8.260608665163815,-2.023047637939449,77.47363366803694,-6.19208520155118,3.6477319638088392,4,-1.5063228607177734,-5.410369873046875,-7.646020889282227,-6.182598114013672,-0.0381317138671875,0,0.013502515615875232,3.4307716930956595,47.62080764770508,1.5217395086266756,46.89624786376953,-1.650887265753569,45.29458618164063,0.013502515615875232
9903,2001-05-01,46.66743850708008,46.70557403564453,45.51386260986328,45.76173782348633,2658046.0,0.0014321271594668339,1.4271806944347327,-1.532252131318933,71.96012017121743,73.46401943051404,-1.330754042362713,-5.319668729288054,-4.891475500411971,-2.185242988403054,17.160341284833226,1.19171142578125,3.858039833989416,4.275862884521487,-3.1214708986197905,11.673196667662765,0.5771959929508483,7.974529776092126,-1.4811547851562494,74.93734838509755,-8.517369418693477,3.698666891570637,5,-1.310882568359375,-5.000423431396484,-8.046438217163086,-6.249336242675781,-0.190673828125,1,-0.0065373293152156675,1.6973641606932734,46.60070037841797,3.4307716930956595,47.62080764770508,1.5217395086266756,46.89624786376953,-0.0065373293152156675
9904,2001-05-02,46.76277542114258,47.19179153442383,45.85707473754883,46.61977005004883,3673077.0,0.002042900084349819,1.6666666666666667,0.15789473684210525,75.85009070207266,73.93611669461478,-1.2512901898379951,-4.85288476874382,-5.09423987954839,-2.3629106064663716,16.52345281419871,1.334716796875,4.096294075005893,3.8563802719116183,-3.231360341362034,10.94412088518527,0.312509965274792,7.4002505785484445,-1.2489128112792969,59.276003353110404,-25.73707908302746,3.5438703066368262,5,-1.406219482421875,-5.095760345458984,-8.244261741638184,-6.344673156738281,-2.421558380126953,2,-0.013251778488880595,1.4271806944347327,46.66743850708008,1.6973641606932734,46.60070037841797,3.4307716930956595,47.62080764770508,-0.013251778488880595
9905,2001-05-03,46.14308547973633,47.33479690551758,45.85707473754883,46.85811233520508,8829420.0,-0.013251778488880595,-1.2962962962962963,-5.0,68.73579978718425,73.86668598082034,-0.5722082881850667,-3.653902395968558,-4.575103768157845,-1.825233615014632,15.742202496586216,1.47772216796875,4.334939401206121,2.749995231628418,-3.7735859769571363,9.273576440213972,-0.5117953726643591,6.011785835921195,1.47772216796875,29.86422799702348,-51.053279111303425,3.261790604292777,5,-0.786529541015625,-4.476070404052734,-7.736593246459961,-5.724983215332031,-3.00311279296875,3,-0.0006198675229512896,1.6666666666666667,46.76277542114258,1.4271806944347327,46.66743850708008,1.6973641606932734,46.60070037841797,-0.0006198675229512896
9906,2001-05-04,47.48733520507813,47.66847610473633,45.07530975341797,45.28505325317383,3650526.0,0.02913220282878859,1.0223060160497408,-3.079998932991901,72.74617423033703,74.45529732172164,-1.709093095721947,-4.543300034592384,-5.9919149952074235,-3.273054505756633,15.212861706683514,2.5931663513183594,4.232811502283866,3.65760173797608,-2.726246080121385,10.041449556073545,0.46567782892734755,6.849525647024812,-1.630260467529304,93.01468262666202,13.400946841603115,3.191923909048732,5,-2.106945037841804,-5.796485900878913,-9.080842971801765,-7.069232940673835,-6.04436111450196,4,-0.021481589779347443,-1.2962962962962963,46.14308547973633,1.6666666666666667,46.76277542114258,1.4271806944347327,46.66743850708008,-0.021481589779347443
9907,2001-05-07,47.57313919067383,47.69707870483398,47.00111770629883,47.28712844848633,4120648.0,0.001806881460607146,1.6071336705822257,0.12987017486121052,70.69350376003567,74.25352551102583,-1.4262674320590492,-4.0561696079603,-6.113897926718565,-3.473447775062411,14.423794217039946,0.6959609985351491,4.04825225861196,3.2476535797119155,-2.6387762036637383,9.13408336308757,0.304438688024085,6.190868471399746,-2.4978294372558594,95.27267595059398,17.04061163534901,2.943214891687828,5,-1.8161678314208984,-5.867988586425781,-9.414523124694824,-7.155036926269531,-7.283744812011719,0,-0.021242460416006304,1.0223060160497408,47.48733520507813,-1.2962962962962963,46.14308547973633,1.6666666666666667,46.76277542114258,-0.021242460416006304
9908,2001-05-08,46.96298217773438,47.34432983398438,46.11448287963867,46.61977005004883,3545215.0,-0.01282566219760961,1.2241408451675726,1.1999973324797517,59.9122667545544,72.46550449624479,-0.26564615619276566,-2.867709006314392,-5.599389988943159,-2.935972178982233,13.684300678867755,1.4586563110351562,3.9206742867801196,2.1770191192627024,-2.9346082885078175,7.288646527033222,-0.378794584622554,4.732832823147959,-1.8876724243164134,71.99995343971435,-4.283803402563194,2.5558137038852586,5,-0.5767879486084055,-5.257831573486335,-8.81866645812989,-6.544879913330085,-11.59297180175782,1,-0.008526151760725353,1.6071336705822257,47.57313919067383,1.0223060160497408,47.48733520507813,-1.2962962962962963,46.14308547973633,-0.008526151760725353
9909,2001-05-09,47.19179153442383,47.83054733276367,46.16215133666992,46.33375930786133,5996311.0,0.004872121532305984,-1.7777707208637663,2.500005557346204,58.605062483690475,70.65356912657967,-0.22019096039758068,-2.6971874382802525,-5.906872427855049,-3.236870313383079,14.409144543464736,1.66839599609375,3.89168900522931,2.0645221710205064,-2.7044713186681193,6.833515660709132,-0.31997457382380645,4.449018915864819,-2.011611022949218,76.81667079716836,3.1881206262603143,2.384496744844312,5,-0.7388629913330078,-5.4199066162109375,-8.987890243530273,-6.773689270019531,-10.296390533447266,2,-0.015151509027733767,1.2241408451675726,46.96298217773438,1.6071336705822257,47.57313919067383,1.0223060160497408,47.48733520507813,-0.015151509027733767
9910,2001-05-10,47.42060089111328,47.71614456176758,46.90578079223633,47.66847610473633,2000483.0,0.004848499055657873,3.7222327194318168,-0.2888879997154645,61.559631309948045,68.47197044548956,-0.40990470584998207,-2.4398895176586564,-6.169674889222975,-3.513384500084342,15.173159871189581,0.81036376953125,3.891879116890273,1.9053100585937486,-2.2085859596261628,6.01920607681366,-0.15163795051621065,3.962258067703708,-2.0813983703613275,85.12119445802048,12.676328893528861,2.056948009109956,5,-0.9676723480224609,-5.648715972900391,-9.359704971313477,-7.002498626708984,-9.285820007324219,3,-0.06493768092834817,-1.7777707208637663,47.19179153442383,1.2241408451675726,46.96298217773438,1.6071336705822257,47.57313919067383,-0.06493768092834817
9911,2001-05-11,47.19179153442383,47.47780227661133,46.23842239379883,47.47780227661133,2411237.0,-0.0048251045408480575,7.666666666666667,1.1538497052894012,64.83091227154556,67.21039571895395,-0.27753708715583514,-1.8517487285865286,-5.957318805283627,-3.293184095335178,15.92102294752854,1.2393798828125,3.619362479854388,1.388106346130371,-2.3053431287303283,5.0815558209910705,-0.4586183912999786,3.234831083560721,-1.7031083249511738,62.777866695120224,-9.188543088879612,1.8467247374303508,5,-0.7388629913330078,-4.852651596069336,-8.747164726257324,-6.773689270019531,-10.487064361572266,4,-0.08585855115715768,3.7222327194318168,47.42060089111328,-1.7777707208637663,47.19179153442383,1.2241408451675726,46.96298217773438,-0.08585855115715768
9912,2001-05-14,47.57313919067383,47.66847610473633,46.53396606445313,46.71510696411133,2139150.0,0.008080804814791342,1.1636378186474081,-3.0,73.22347063492131,67.35076799269882,-0.565954146473814,-1.8274683925745094,-6.31230192835114,-3.7095529356429466,16.748591688189098,1.134510040283196,3.2767065605584094,1.4524585723876982,-1.626490087793762,4.531407232569158,-0.08701575770302838,2.9919329024784247,-1.9439441338037113,85.00008891734244,6.487392974992133,1.5394743300907288,5,-1.1202106475830078,-5.233999252319336,-9.154730796813965,-7.155036926269531,-12.260334014892578,0,-0.12885769584235063,7.666666666666667,47.19179153442383,3.7222327194318168,47.42060089111328,-1.7777707208637663,47.19179153442383,-0.12885769584235063
9913,2001-05-15,47.96401977539063,48.05935668945313,47.12505722045898,47.38246536254883,4604301.0,0.00821641353432967,1.4197495492380192,0.6777768886043617,67.49998249441575,66.42297819184805,-0.8421322348586457,-1.8665333757064104,-6.698164221815965,-4.120217531364894,17.645736867001794,0.9342994689941548,2.7594714918226657,1.5592350006103572,-1.0394401100843567,4.157910111305071,0.2598974452630003,2.858572555957714,-2.2027435819668995,94.97487639265616,15.598699959158239,1.2993375553473556,5,-1.3966865539550852,-5.486640930175788,-9.545611381530769,-7.545917510986335,-12.927688598632827,1,-0.16000796915412452,1.1636378186474081,47.57313919067383,7.666666666666667,47.19179153442383,3.7222327194318168,47.42060089111328,-0.16000796915412452
9914,2001-05-16,49.67055130004883,49.74682235717773,47.19179153442383,47.21085739135742,6660901.0,0.03557940999627762,-1.045803998228434,4.229516369193984,67.94079294354354,66.33464409811019,-2.3387654117695007,-3.362523843659602,-8.398184726993044,-5.793045583441057,17.65975675552936,2.555030822753899,2.4153631994638047,3.0226573944091797,0.1568175986565663,5.888497190161793,1.5897374965328694,4.45557729228549,-3.72542866694274,97.82604440984422,19.92122699204542,1.432919897876308,5,-2.2594852447509766,-5.53907585144043,-11.252142906188965,-9.252449035644531,-14.777225494384773,2,-0.28790783572515344,1.4197495492380192,47.96401977539063,1.1636378186474081,47.57313919067383,7.666666666666667,47.19179153442383,-0.28790783572515344
9915,2001-05-17,50.05189895629883,50.35697937011719,49.26060485839844,49.28920364379883,4018903.0,0.00767754023800471,-1.6744335365002558,0.3100773270222738,66.45159591549721,65.63524650757243,-2.354990927190734,-3.5583898254116804,-8.77552472077523,-6.142887143173752,17.701612800581152,1.09637451171875,2.2325529092453564,3.1704296112060533,-0.005183522483712011,6.3460427448958185,1.5826230443611706,4.758236178050936,-3.7266063507855733,92.5925411358258,16.760426894209445,1.587806566844884,5,-1.8161678314208984,-5.276899337768555,-11.24499225616455,-9.633796691894531,-16.111942291259773,3,-0.2628571189039087,-1.045803998228434,49.67055130004883,1.4197495492380192,47.96401977539063,1.1636378186474081,47.57313919067383,-0.2628571189039087
9916,2001-05-18,50.76692581176758,51.1006088256836,49.76588821411133,50.29024124145508,4849431.0,0.014285708841797362,1.3333244416583698,0.625,79.4078001752377,66.60350166481712,-2.8562500368228854,-4.02711954481488,-9.47354241405587,-6.843812668333172,17.768137823857188,1.3347206115722727,2.01416981693729,3.598015594482419,0.10746664342710233,7.088564545537736,1.8527411189547607,5.343290070010077,-3.9578307945018523,92.69303443770774,16.363476700312717,1.745274475527658,5,-2.1593799591064453,-5.38653564453125,-12.026754379272461,-10.348823547363281,-16.254947662353523,4,-0.24882627273543578,-1.6744335365002558,50.05189895629883,-1.045803998228434,49.67055130004883,1.4197495492380192,47.96401977539063,-0.24882627273543578
9917,2001-05-21,51.00526809692383,51.38661575317383,50.19490432739258,50.43324661254883,3004816.0,0.004694833916868868,-1.2727272727272727,1.2,79.8948625894636,68.82379009091812,-2.856989280126058,-3.93642507765356,-9.61952888480458,-7.070330161642765,18.497510677120687,1.19171142578125,2.0070139387838495,3.4993417739868136,-0.11019860515379776,7.108882153127425,1.694571584416508,5.304111963557119,-3.595361146479597,91.0514509346171,13.944916576139093,1.8047701895703074,5,-2.230884552001953,-5.195863723754883,-12.2484130859375,-10.587165832519531,-15.730594635009766,0,-0.2803738017198021,1.3333244416583698,50.76692581176758,-1.6744335365002558,50.05189895629883,-1.045803998228434,49.67055130004883,-0.2803738017198021
9918,2001-05-22,50.47138214111328,51.03387069702149,49.76588821411133,50.76692581176758,2716365.0,-0.010467270847317578,2.0574665066158566,-0.51666533290653,74.10160869274196,70.54562855859052,-1.981473643266824,-2.988879752267273,-8.887556681922803,-6.520944005401759,19.305161317169155,1.2679824829101634,1.80171582147279,2.6055587768554673,-0.6445811250280258,5.85569867873896,0.9804888259137243,4.23062872779721,-2.425201782232314,78.1818363694564,-1.1313898676175853,1.625069950941746,5,-1.6588630676269531,-4.614309310913086,-11.98862075805664,-10.053279876708984,-14.052665710449219,1,-0.30034004067790465,-1.2727272727272727,51.00526809692383,1.3333244416583698,50.76692581176758,-1.6744335365002558,50.05189895629883,-0.30034004067790465
9919,2001-05-23,49.20339965820313,50.46184921264648,48.81251907348633,50.14723587036133,3673916.0,-0.025122800864953332,1.0969665518019154,3.193559212649218,68.34284418198098,71.29931887770529,-0.44492518551518856,-1.4894066790080558,-7.488382348674968,-5.250385687316573,19.390814721680076,1.6588630676269531,1.6198988550185973,1.1421356201171946,-1.9217491900284358,4.206020430262825,-0.38980678495562415,2.6740780251900134,-0.6227496362353051,15.185155546071316,-67.4755857718321,1.5319424050728168,5,-0.390880584716804,-2.226118087768562,-10.756388664245613,-8.785297393798835,-15.930805206298828,2,-0.28792865086271346,2.0574665066158566,50.47138214111328,-1.2727272727272727,51.00526809692383,1.3333244416583698,50.76692581176758,-0.28792865086271346
9920,2001-05-24,49.09852981567383,49.71821975708008,48.51697540283203,49.20339965820313,3033871.0,-0.002131353590560714,1.1176442897732048,0.11111021295687136,61.34228115827605,70.91169319845312,-0.0860609907031531,-1.2765365665703854,-7.202273581761119,-5.134009555458292,18.99238302771769,1.2012443542480469,1.6826083243581067,0.9271516799926758,-2.1186826948076316,3.972986054792983,-0.5957655074074779,2.4500688673928295,2.2880859375,20.265759532288747,-58.561908027472064,1.5229171874001555,5,-0.13823890686035156,-1.85906982421875,-8.937837600708008,-8.680427551269531,-16.57909393310547,3,-0.28932035365089515,1.0969665518019154,49.20339965820313,2.0574665066158566,50.47138214111328,-1.2727272727272727,51.00526809692383,-0.28932035365089515
9921,2001-05-25,47.85914993286133,48.85065460205078,47.47780227661133,48.62184524536133,2833214.0,-0.02524270864047029,1.2499984370017942,7.272780182604723,51.73210097638599,68.52376323639365,1.4057707583744943,-0.01937870046277368,-5.788016849003263,-3.843594269596025,18.071278600779472,1.6207275390625,1.7321409760393394,-0.3241453170776367,-3.3627660800332464,2.714475445877973,-1.843455698555438,1.1951650644001646,3.470073013305665,9.75609756097561,-64.22404194117331,1.5193103814778042,5,1.3966865539550781,-0.61968994140625,-7.603120803833008,-7.441047668457031,-14.395881652832024,4,-0.29083661718498255,1.1176442897732048,49.09852981567383,1.0969665518019154,49.20339965820313,2.0574665066158566,50.47138214111328,-0.29083661718498255
9922,2001-05-29,47.22992706298828,48.24049758911133,47.00111770629883,48.00215530395508,6738101.0,-0.013147389177529223,-1.0155026256447797,1.0124989996798976,51.61291214794036,66.75853319789637,2.214016653027855,0.6950361378259089,-4.956581211162579,-3.2254643604495357,17.355074038986995,1.2393798828125,1.7209516084016983,-0.9848295211792006,-3.966961740760375,1.997302698401974,-2.475895630969788,0.5062365886113867,3.9452390563964883,5.673775637035751,-65.72483157319154,1.4910661097905862,5,1.9639396667480469,0.009532928466796875,-6.842809677124023,-6.811824798583984,-12.431938171386726,1,-0.2692773354617488,1.2499984370017942,47.85914993286133,1.1176442897732048,49.09852981567383,1.0969665518019154,49.20339965820313,-0.2692773354617488
9923,2001-05-30,46.36235809326172,47.41106414794922,46.28609085083008,47.09645462036133,2981740.0,-0.018369051651710766,-1.5376357964934926,0.9506211870476943,45.34758273553088,64.2481765081172,3.1631346582242514,1.6217239891190829,-3.9249828825577495,-2.3731944289346245,16.704937558997003,1.1249732971191406,1.6787570714413746,-1.8371444702148452,-4.855502963311743,1.1812140228820525,-3.346323716763294,-0.32796522366639635,4.562365121337898,1.82642853880236,-66.0411861745229,1.5091792465484495,5,2.4739952087402344,0.8771018981933594,-5.570058822631836,-5.944255828857422,-12.813285827636719,2,-0.23915273267688109,-1.0155026256447797,47.22992706298828,1.2499984370017942,47.85914993286133,1.1176442897732048,49.09852981567383,-0.23915273267688109
9924,2001-05-31,46.14308547973633,46.72463989257813,46.04774856567383,46.61977005004883,3635946.0,-0.004729539707283736,-1.0285691421255014,0.6493486247590146,42.82654879312569,61.62317127229814,3.1619258456061203,1.8890428073531353,-3.50703884398564,-2.1535258218164444,15.865269931039382,0.676891326904304,1.51869265166264,-2.025432586669922,-5.1177076314819345,1.0668424581420908,-3.571570109075928,-0.47929506426391555,4.410547145761726,2.5974025974025974,-60.481660426279255,1.546137522406007,5,2.5740966796875,1.4586544036865234,-5.181563377380371,-5.724983215332031,-13.080230712890632,3,-0.21074379721188585,-1.5376357964934926,46.36235809326172,-1.0155026256447797,47.22992706298828,1.2499984370017942,47.85914993286133,-0.21074379721188585
9925,2001-06-01,46.11448287963867,46.41956329345703,45.18971633911133,46.04774856567383,2888806.0,-0.0006198675229512896,2.633788688262212,-0.13999679897567222,43.81160239638526,57.668038185758974,2.875678175915475,2.018902904250396,-3.2243667662090445,-2.1056612970754074,15.099865502948628,1.2298469543457031,1.4267668233344608,-2.052605056762694,-5.148848145463042,1.043638031937654,-3.600726601112868,-0.50448351241252,3.9885613398769593,25.26036972240081,-36.29296755850299,1.5481215443501748,6,2.1736831665039062,2.1164798736572266,-4.917001724243164,-5.696380615234375,-13.318569183349616,4,-0.2784784220881843,-1.0285691421255014,46.14308547973633,-1.5376357964934926,46.36235809326172,-1.0155026256447797,47.22992706298828,-0.2784784220881843
9926,2001-06-04,46.46723175048828,46.71510696411133,46.00008010864258,46.35282516479492,3972227.0,0.007649416166506828,1.3437470693783644,1.714359208871613,43.62638082587271,53.63820687869332,2.066155716158079,1.6715112142983202,-3.257157063832807,-2.4216788880871576,14.751982394532693,0.71502685546875,1.1978345420343572,-1.6488510131835952,-4.8248247214694615,1.5271226951022712,-3.2368378673265283,-0.060864159040662,3.046213123378834,41.87502500800256,-16.022081566542745,1.5879868541429336,6,1.644561767578125,1.7637310028076172,-4.61192512512207,-6.049129486083984,-12.622611999511726,0,-0.30016412302790896,2.633788688262212,46.11448287963867,-1.0285691421255014,46.14308547973633,-1.5376357964934926,46.36235809326172,-0.30016412302790896
9927,2001-06-05,46.56256866455078,46.66743850708008,45.76173782348633,46.23842239379883,3993205.0,0.0020517020375654393,2.392861991354364,2.833283318328832,41.638238927748425,50.031165793694036,1.4241085072999482,1.5774602402758973,-3.086914773572204,-2.48696847211788,14.42279718968345,0.90570068359375,0.9419352841786122,-1.5029855728149428,-4.746761748589407,1.740790602959521,-3.124873660702171,0.11890251507228555,2.43202878514564,61.802673132834066,8.240577432798567,1.6218880878872308,6,1.263214111328125,1.6683940887451172,-4.364049911499023,-6.139699935913086,-12.136394500732422,1,-0.28132684171469036,1.3437470693783644,46.46723175048828,2.633788688262212,46.11448287963867,-1.0285691421255014,46.14308547973633,-0.28132684171469036
9928,2001-06-06,46.56256866455078,46.87717819213867,46.04774856567383,46.42909622192383,6071728.0,0.0,1.1750068772351014,0.4117660904051875,26.71430474077148,45.405772522448544,0.9066811174102014,1.629467837688324,-2.8573516642027954,-2.4899155653137797,14.615893092954357,0.8294296264648438,0.49377708520018615,-1.4829648971557603,-4.760164676149138,1.7942348818376175,-3.121564786652449,0.1556349923409286,1.9754430518754305,81.35605098133186,32.013614770254065,1.6385998894966889,6,0.8913993835449219,1.6683940887451172,-3.4202146530151367,-6.139699935913086,-11.764579772949226,2,-0.25266174333517577,2.392861991354364,46.56256866455078,1.3437470693783644,46.46723175048828,2.633788688262212,46.11448287963867,-0.25266174333517577
9929,2001-06-07,46.47676467895508,46.78184127807617,45.86660766601562,46.28609085083008,2905379.0,-0.0018427674429617458,1.2857210906388914,1.4285632627397182,21.97311428581682,41.03142064773085,0.6314402678083795,1.748609314029082,-2.6024839454125015,-2.3942677748777825,14.60562149799918,0.915233612060554,-0.026779967115857062,-1.533017539978026,-4.864582038826832,1.79854695887078,-3.198799789402429,0.13276470944637708,1.6594515921933493,76.27125540851527,31.061269790023786,1.6657822494244043,6,0.5434207916259766,1.7541980743408203,-2.9649791717529297,-6.053895950317383,-12.069660186767578,3,-0.27815387974249006,1.1750068772351014,46.56256866455078,2.392861991354364,46.56256866455078,1.3437470693783644,46.46723175048828,-0.27815387974249006
9930,2001-06-08,44.341217041015625,45.86660766601562,43.09230422973633,45.85707473754883,10860951.0,-0.045948715507438065,2.6149076349935996,-7.950004001280409,8.80197931173133,36.26140712943588,2.258725369035318,3.8384266750085345,-0.2949217069602952,-0.28212555810745243,15.124515573849632,3.38446044921875,-0.5673301653811649,-3.5145959854125977,-7.224011746765306,0.19481977594011113,-5.369303866088956,-1.6598881047362397,3.441419238288347,32.997474253715545,-5.949852277439966,1.854707880676355,6,1.3251838684082031,2.898242950439453,-0.8294315338134766,-3.9183483123779297,-10.11524963378907,4,-0.25435391779475613,1.2857210906388914,46.47676467895508,1.1750068772351014,46.56256866455078,2.392861991354364,46.56256866455078,-0.25435391779475613
9931,2001-06-11,43.13997268676758,45.54246139526367,42.94929885864258,44.57002639770508,11921086.0,-0.027090919789975465,-1.8631562099871959,0.943395751598624,5.114278076216735,31.094892232577703,3.03982674974543,4.97565951077997,1.0725354477550155,0.8865877578377948,16.157809208991665,2.5931625366210938,-1.0484042836382912,-4.513249397277832,-8.776587572904333,-0.24991122165133106,-6.6449184850910825,-2.3815803094645815,3.986017105596922,4.85437081783484,-26.366049594448327,2.1316690878132487,6,2.0402088165283203,4.027984619140625,0.3718128204345703,-2.717103958129883,-8.341983795166023,0,-0.23977898793736097,2.6149076349935996,44.341217041015625,1.2857210906388914,46.47676467895508,1.1750068772351014,46.56256866455078,-0.23977898793736097
9932,2001-06-12,41.44297409057617,41.94825744628906,39.62203598022461,41.94825744628906,28191797.0,-0.03933703455292015,8.207591897747948,0.3533317328211694,4.514909467730149,26.557928536155398,4.2796730085482295,6.52436139619995,2.908697396647625,2.5275373266514833,17.56831514858031,3.5179367065429688,-1.519220862778866,-5.903739738464353,-10.992800649905234,-0.8146788270234708,-8.448270194184794,-3.3592092827439117,5.01474515239282,25.098586039585847,-0.17403222641367933,2.5445304557204413,6,1.8066329956054688,4.061351776123047,2.0926456451416016,-0.9962711334228516,-6.5877838134765625,1,-0.18334481311579964,-1.8631562099871959,43.13997268676758,2.6149076349935996,44.341217041015625,1.2857210906388914,46.47676467895508,-0.18334481311579964
9933,2001-06-13,40.28939437866211,43.85499954223633,39.61250305175781,42.90163040161133,28334973.0,-0.027835350556474125,-1.139423354378513,5.169843798364752,4.567560725891525,22.30692986201827,5.007837492101956,7.4557578211438695,4.200740046422105,3.6254022740712912,18.354733520552315,4.242496490478516,-1.8882889349699212,-6.673588180541991,-12.647175078069338,-0.7000012830146431,-9.660381629305661,-3.6867947317783205,5.2530670166015625,9.441475705797439,-16.400460496583754,2.986793448763674,6,2.955446243286133,5.210165023803711,3.441666603088379,0.17160987854003196,-5.110057830810554,2,-0.1455276333949811,8.207591897747948,41.44297409057617,-1.8631562099871959,43.13997268676758,2.6149076349935996,44.341217041015625,-0.1455276333949811
9934,2001-06-14,35.37001037597656,39.30742645263672,34.321304321289055,34.654983520507805,90432511.0,-0.1221012149363786,-6.2137953110511965,-0.27372214807048356,3.0638991594446736,17.779407280135977,9.206518056959517,11.856750949203573,9.272816415344451,8.47987955222981,18.80575652206884,5.968090057373054,-2.3765259698588466,-10.877945137023929,-18.64208089093635,-3.1138093831115086,-14.760013013980142,-6.995877260067715,8.986459350585939,9.08339974597995,-16.742470215647867,3.882067876956211,6,5.229230880737305,7.483949661254883,8.67566204071045,5.090993881225579,-0.8866348266601491,3,-0.01617249976164914,-1.139423354378513,40.28939437866211,8.207591897747948,41.44297409057617,-1.8631562099871959,43.13997268676758,-0.01617249976164914
9935,2001-06-15,36.89540100097656,36.99073791503906,33.844619750976555,35.65602111816406,29475664.0,0.04312666603106363,3.40000000000001,1.733333333333316,13.235302018470861,14.40262074598022,6.968710084147212,9.797493645700484,7.922835568487166,6.885424977065142,19.03094858033526,3.146118164062507,-2.745927330059793,-8.69472961425781,-17.28706631356522,-0.10239291495039993,-12.990897963911515,-4.398561264604105,6.959598541259766,26.079864497823145,-1.7052463598454288,4.296168349653707,6,3.4654979705810547,5.720216751098633,7.217005729675293,3.6323375701904297,-2.373889923095703,4,-0.06744191528703536,-6.2137953110511965,35.37001037597656,-1.139423354378513,40.28939437866211,8.207591897747948,41.44297409057617,-0.06744191528703536
9936,2001-06-18,38.13478088378906,38.23011779785156,36.199440002441406,36.51405334472656,19338147.0,0.03359171737365574,1.2421069479075408,1.3076923076923077,20.700248236537462,12.07617733584567,4.942868860791215,7.971947785432903,6.801276548306149,5.591098220209645,18.685299796555782,2.0306777954101562,-3.084937253435612,-6.823742485046388,-15.667279097439469,2.0197941273466924,-11.245510791242928,-2.401974178849848,3.7181427001953082,42.857126525392346,11.768009557685648,4.421768306196539,6,2.2261180877685547,4.480836868286133,5.977625846862793,2.3929576873779297,-3.050781250000007,0,-0.10249995898689235,3.40000000000001,36.89540100097656,-6.2137953110511965,35.37001037597656,-1.139423354378513,40.28939437866211,-0.10249995898689235
9937,2001-06-19,36.70472717285156,37.37208557128906,34.988662719726555,36.99073791503906,20434049.0,-0.03749998499520446,3.545454545454559,-0.17647058823529413,19.976295921019926,11.32750968920661,5.394861540684268,8.722938424048877,8.37030781877094,6.958282944699803,18.29917071788224,3.146118164062507,-3.5156056237237365,-7.538769149780272,-16.632728051706337,1.5551897521457931,-12.085748600743308,-2.991789698817236,3.5465356445312466,28.571417683594923,-5.962322485007938,4.5469794509630335,6,3.6085033416748047,5.910890579223633,7.691307067871094,3.8230113983154297,-1.4300537109375,1,-0.05194803035234963,1.2421069479075408,38.13478088378906,3.40000000000001,36.89540100097656,-6.2137953110511965,35.37001037597656,-0.05194803035234963
9938,2001-06-20,35.31280517578125,36.08503723144531,35.036331176757805,35.33187484741211,17650029.0,-0.03792214530066962,-2.6666911190988394,0.06667466922748613,18.618785446402228,10.954806484827209,5.61350744168827,9.403091298245272,9.884825072452685,8.291923501944822,18.248106715877366,1.668395996093757,-4.063251242530384,-8.172762298583983,-17.601798976888105,1.2562743797201392,-12.887280637736048,-3.4582439594319183,3.6571290283203055,26.876027379085343,-11.214235332921305,4.714518339152063,6,4.542808532714837,7.302812576293945,9.083229064941406,5.214933395385742,0.31461334228515625,2,-0.012958893987710995,3.545454545454559,36.70472717285156,1.2421069479075408,38.13478088378906,3.40000000000001,36.89540100097656,-0.012958893987710995
9939,2001-06-21,35.036331176757805,35.65602111816406,34.654983520507805,35.65602111816406,14724721.0,-0.007829284522914648,2.2307692307692535,32.49609921984434,18.355125701395195,12.016267194789862,4.57791040733931,9.026582327908983,10.198996388858497,8.517621092758638,18.97567840487949,1.001037597656257,-4.676255567198389,-7.740882873535163,-17.484627726907547,2.0028619798372205,-12.612755300221359,-2.869010446848968,2.9085401367187487,27.173913043478215,-12.0212615754808,4.871872426686193,6,4.657209396362312,7.57928657531739,9.48602485656739,5.605812072753913,0.41948318481446023,3,0.004081630875455877,-2.6666911190988394,35.31280517578125,3.545454545454559,36.70472717285156,1.2421069479075408,38.13478088378906,0.004081630875455877
9940,2001-06-22,34.893325805664055,35.41767883300781,34.48337554931641,35.41767883300781,10469393.0,-0.004081630875455766,2.5636421836805687,0.8461538461538479,16.538033108711716,13.285573309511527,3.620531870181871,8.485879086938368,10.401558237004636,8.5846035572619,19.979527131006197,0.9343032836913991,-5.263058048154903,-7.173628044128428,-17.04730328047542,2.7000471922185625,-12.11046566230192,-2.2367904259549363,2.2314951953124975,10.941512096486457,-26.761552856953834,4.936837618173494,6,3.95648384094239,7.72229194641114,10.87794494628907,6.592550277709961,0.25740814208985086,4,-0.011748672471945776,2.2307692307692535,35.036331176757805,-2.6666911190988394,35.31280517578125,3.545454545454559,36.70472717285156,-0.011748672471945776
9941,2001-06-25,33.939956665039055,35.94203186035156,33.42513656616211,34.797988891601555,20432057.0,-0.02732239242354606,-1.6666653194353145,1.6363636363636143,15.231088595975436,14.47625987931656,3.4996654661224795,8.793855577527545,11.34777446511692,9.457460882748997,21.87021157215693,2.516895294189453,-5.920270298077668,-7.431037521362313,-17.544980980619258,2.682905937894631,-12.488009250990785,-2.374065791733841,2.528824085937501,13.043495069437485,-20.718397977704825,5.056971729628471,6,4.700111389160163,8.465919494628913,12.565408706665046,7.850997924804695,1.067771911621108,0,0.017134801278071432,2.5636421836805687,34.893325805664055,2.2307692307692535,35.036331176757805,-2.6666911190988394,35.31280517578125,0.017134801278071432
9942,2001-06-26,34.511978149414055,35.65602111816406,32.843578338623054,33.272594451904304,17990716.0,0.016853925007047188,-1.681816941754206,-1.4444488903115498,17.820769573977827,15.948838640215035,2.057452785364937,7.610372129555053,10.781246458120556,8.799977408672014,24.229858402209647,2.8124427795410085,-6.303925807695414,-6.223118591308598,-16.385153134034205,3.938915951417009,-11.304135862671401,-1.1421013199457946,1.430053710937507,51.47064534692794,22.74886882615169,5.081017271362803,6,1.5635242462158274,7.603118896484382,12.481989860534675,7.650791168212898,0.61968994140625,1,0.016574578307233745,-1.6666653194353145,33.939956665039055,2.5636421836805687,34.893325805664055,2.2307692307692535,35.036331176757805,0.016574578307233745
9943,2001-06-27,35.27467346191406,36.32337951660156,33.606277465820305,34.52151107788086,17685902.0,0.0220994377429784,-1.1033216543158413,0.6076910528567585,21.13021697553205,17.95620728644697,0.5683843053011017,6.297290020409122,9.999212369722542,7.955996431162205,26.53577288533543,2.717102050781257,-6.550025578784897,-4.906039047241208,-14.984899762469524,5.172821667987108,-9.945469404855366,0.13339131037295004,-2.4310951232910085,69.86304673600013,45.20799546047627,5.039430357614158,6,0.2621746063232422,6.66405105590821,12.017220497131348,7.031099319458008,-0.1906738281250071,2,0.0,-1.681816941754206,34.511978149414055,-1.6666653194353145,33.939956665039055,2.5636421836805687,34.893325805664055,0.0
9944,2001-06-28,36.41871643066406,38.70680236816406,35.75135803222656,38.70680236816406,23981257.0,0.032432418403113505,1.5833333333333333,-3.037971606132589,28.482646754342568,19.650356701543828,-0.45958611275877104,4.624466761472647,8.767278863977161,6.710312298301034,28.31592136367079,3.43212890625,-6.614559701113876,-3.275777626037595,-13.07798858651146,6.52643333443627,-8.176883106274524,1.625327854199334,-3.5751380920410085,60.97563514592298,35.8318866981572,4.901105480236931,6,-0.6435260772705078,5.233997344970703,10.9160795211792,5.887056350708008,-1.6016616821288991,3,-0.021727781485769038,-1.1033216543158413,35.27467346191406,-1.681816941754206,34.511978149414055,-1.6666653194353145,33.939956665039055,-0.021727781485769038
9945,2001-06-29,33.272594451904304,36.51405334472656,31.4611930847168,36.51405334472656,54375034.0,-0.08638750310570442,2.1176457435252867,1.4166683338668342,25.761114465813364,20.212675171463367,2.367573482833336,7.124452082517443,11.768699197515922,9.738054501352664,30.07739619815656,5.052860260009762,-6.713440417517717,-5.779805183410637,-15.493330173884964,3.9337198070636887,-10.6365676786478,-0.9230426881734743,5.4342079162597585,24.99998683790038,-2.5982745613297737,4.856762495237163,6,1.8114032745361257,7.3171119689941335,14.622305870056145,9.033178329467766,1.563526153564446,4,0.0656161608564616,1.5833333333333333,36.41871643066406,-1.1033216543158413,35.27467346191406,-1.681816941754206,34.511978149414055,0.0656161608564616
9946,2001-07-02,32.51943588256836,33.129592895507805,32.300159454345696,32.795913696289055,17520174.0,-0.022636003646323344,-1.3199940247864201,0.08529425263819206,27.01374820866087,20.994614314534584,2.50372203570015,7.145450722878643,12.377100130852753,10.377907710577212,32.147849670620964,0.972434997558608,-6.175822305508618,-5.835573959350583,-15.307388395516803,3.6362404768156367,-10.57148117743369,-1.0996667412674768,6.187366485595703,14.605297587176494,-12.759368430788886,4.735907218083109,7,2.5645618438720703,7.63648796081543,15.580439567565918,9.786336898803711,2.087879180908196,0,0.08091462824532036,2.1176457435252867,33.272594451904304,1.5833333333333333,36.41871643066406,-1.1033216543158413,35.27467346191406,0.08091462824532036
9947,2001-07-03,33.463268280029304,34.082958221435554,33.177257537841804,33.749282836914055,17428289.0,0.029023639920115363,-1.111101725433394,1.0344937014500903,32.224418224861694,22.506351289918967,1.1753333562132013,5.449323512101749,11.320773312954074,9.321606835526737,34.00569735119673,1.5635223388671946,-5.894401500893636,-4.23677654266357,-13.111733106420338,4.6381800210931985,-8.674254824541954,0.20070173921481427,5.0986219024658155,27.631564399784626,-1.9176357825851582,4.437478281878384,7,1.6207294464111257,6.3875770568847585,14.784379959106438,8.842504501342766,0.934303283691392,1,0.0461538987676402,-1.3199940247864201,32.51943588256836,2.1176457435252867,33.272594451904304,1.5833333333333333,36.41871643066406,0.0461538987676402
9948,2001-07-05,34.797988891601555,34.93145751953125,33.224929809570305,33.367931365966804,18197666.0,0.03988614024198012,1.0112350710453106,-4.999946650306293,48.16849834745668,25.818948250592467,-0.2683092599891168,3.3603249662947476,9.918712509102484,7.905088930096419,35.972041126805735,1.7065277099609446,-5.7999899797370915,-2.3138269424438533,-10.22238845192183,5.5947345670341235,-6.268107697182842,1.640453812295135,3.621887348937996,46.05265998137288,13.339872867872153,3.9542807547389875,7,0.2860088348388743,4.638139724731452,13.418674468994148,7.507783889770515,0.0,3,0.009589036891131553,-1.111101725433394,33.463268280029304,-1.3199940247864201,32.51943588256836,2.1176457435252867,33.272594451904304,0.009589036891131553
9949,2001-07-06,33.549072265625,34.607315063476555,33.29166412353516,34.607315063476555,15566892.0,-0.03589048292035002,1.4864821997606514,-0.7400001600507918,39.09259740963799,28.325010950695386,0.8352936809444316,3.7851387914849255,11.01923050485108,9.035801451309794,37.92473714244654,1.506324768066392,-5.607093891641881,-2.9163589477539062,-9.6241706196002,3.7914527240923874,-6.270264783677057,0.43754688816924414,4.731630311798099,41.3207386207068,7.448004862843696,3.3539058359231473,7,1.5349254608154297,5.620113372802734,14.488834381103516,8.75670051574707,0.953369140625,4,0.04575170830392139,1.0112350710453106,34.797988891601555,-1.111101725433394,33.463268280029304,-1.3199940247864201,32.51943588256836,0.04575170830392139
9950,2001-07-09,33.062854766845696,33.510940551757805,32.843578338623054,33.367931365966804,8845049.0,-0.014492725608913237,1.2580541070783273,0.2882860150245997,32.61437578603562,30.256487305146514,1.156132662094592,3.5659128330340053,11.296705582366577,9.405267601958663,38.51244943447905,0.705493927001946,-5.250882259206655,-2.838658332824714,-8.586233639643496,2.908916973994071,-5.712445986234108,0.0351293205846801,5.081457620723278,28.985515650664844,-3.595813114665539,2.873787653409392,7,2.0211429595947337,6.106330871582038,15.096606254577644,9.242918014526374,1.90673828125,0,0.05305651898663388,1.4864821997606514,33.549072265625,1.0112350710453106,34.797988891601555,-1.111101725433394,33.463268280029304,0.05305651898663388
9951,2001-07-10,32.795913696289055,33.415603637695305,32.729175567626946,33.3583984375,10993534.0,-0.00807374536890626,1.0281666328532244,1.8437492184959485,35.440342564127036,32.21421763738532,1.3898864825741484,3.1812743876673224,11.324140235417076,9.568399081162,39.079280305272825,0.6864280700683594,-4.85895125769099,-2.5883964538574276,-7.374647084046863,2.1978541763320116,-4.981521768952149,-0.1952711387627062,5.214736305222871,3.0304080094922083,-28.816476470191123,2.3931253150947196,7,2.2880840301513743,6.373271942138679,15.463650703430183,9.509859085083015,2.783836364746101,1,0.06220918032878431,1.2580541070783273,33.062854766845696,1.4864821997606514,33.549072265625,1.0112350710453106,34.797988891601555,0.06220918032878431
9952,2001-07-11,33.844619750976555,34.321304321289055,32.824512481689446,32.986587524414055,9168323.0,0.03197672930838835,-1.532252131318933,-1.5254320049914356,44.38776611288393,34.79838976375775,0.2643607299427728,1.6170378498073674,10.076061853369907,8.408292942740317,38.252804276088746,1.525390625,-4.390389596957284,-1.1597726821899457,-5.041997086613264,2.7224517222333766,-3.1008848844016086,0.7813395200217172,4.035041112199465,50.6494721252694,17.423066405874373,1.941112202211661,7,1.2393779754638743,5.324565887451179,14.326758384704597,8.461153030395515,1.906738281250007,2,0.022535201107644065,1.0281666328532244,32.795913696289055,1.2580541070783273,33.062854766845696,1.4864821997606514,33.549072265625,0.022535201107644065
9953,2001-07-12,34.42617416381836,34.797988891601555,33.844619750976555,33.844619750976555,6428672.0,0.017183068302164095,-2.278692825891518,0.6777768886043617,47.72079500079373,36.93596179114121,-0.5031190722851449,0.6047072228454624,9.295630702233609,7.722003763422194,38.63058586117597,0.953369140625,-3.7512703311693016,-0.2850572586059599,-3.2683312738856287,2.6982167566737125,-1.7766942662457978,1.206579749033878,3.3251173437884773,82.02763277506041,46.05132521792787,1.4916370076398358,7,-0.4385509490966797,4.743011474609375,13.602198600769043,7.879598617553711,0.8008308410644531,3,-0.0008308387670833417,-1.532252131318933,33.844619750976555,1.0281666328532244,32.795913696289055,1.2580541070783273,33.062854766845696,-0.0008308387670833417
9954,2001-07-13,34.797988891601555,34.797988891601555,34.302234649658196,34.702651977539055,4798664.0,0.010800349931825215,9.400048015364916,0.16393464129457788,49.64985998322152,39.590266848631,-1.2616914011396148,0.1979919509114012,8.722085884341624,7.2314826924618885,37.540917131881656,0.4957542419433594,-3.1563131643094806,0.11535854339599183,-2.8522495669404364,3.08296665373242,-1.3684455117722223,1.599162598564206,2.827500647547481,100.0,58.34302097738865,1.4838040551682146,7,-1.1821804046630788,4.323528289794929,13.044476509094245,8.275245666503913,1.525390625000007,4,0.0,-2.278692825891518,34.42617416381836,-1.532252131318933,33.844619750976555,1.0281666328532244,32.795913696289055,0.0
9955,2001-07-16,34.4071044921875,34.883792877197266,34.273635864257805,34.797988891601555,3935410.0,-0.011232959486011995,1.1694765825274576,-4.100032010243203,51.789615146521655,42.34314095283776,-0.7743879589889175,0.4141341104000418,8.92251636075521,7.508250640141455,36.27065581273533,0.6101570129394602,-2.66304149811981,-0.15111103057861186,-2.9308041059615633,2.6285820448043395,-1.5409575682700876,1.2387355071128638,3.0950991178728913,77.8759604829858,31.25291364316731,1.3898465376914766,7,-0.5767879486083984,4.256795883178711,13.218469619750977,9.142814636230469,1.1059112548828125,0,0.0027708496681011496,9.400048015364916,34.797988891601555,-2.278692825891518,34.42617416381836,-1.532252131318933,33.844619750976555,0.0027708496681011496
9956,2001-07-17,34.225967407226555,34.368972778320305,33.367931365966804,34.321304321289055,5907048.0,-0.005264525673820519,9.500040012803948,0.24390053480111307,48.8704820638409,44.19270360161322,-0.3640009186960782,0.30295037327943675,8.863832130062029,7.580214028756963,35.775632608009325,1.039173126220696,-2.4612945886913735,-0.1368074417114329,-2.3495182087028894,2.0759033252800236,-1.2431628252071647,0.9695479417842989,3.155415992326965,68.05556584689914,21.135022175185625,1.1063553834957296,7,-0.39565086364745383,4.275859832763679,12.226963043212898,9.323951721191413,1.525390625000007,1,0.021726942938423033,1.1694765825274576,34.4071044921875,9.400048015364916,34.797988891601555,-2.278692825891518,34.42617416381836,0.021726942938423033
9957,2001-07-18,34.797988891601555,35.179336547851555,33.939956665039055,34.082958221435554,6543108.0,0.016713084470892703,-1.4761999123525362,-7.500040012803948,48.0886852491653,44.18383547958084,-0.8121924076983476,-0.44189986153251937,8.050925531529707,6.919503876361624,34.785418717953526,1.2393798828125,-1.8798956620652234,0.5305509567260671,-1.4041357710223537,2.465237684474488,-0.4367924071481468,1.497894320600281,2.464990701655232,78.94741275647611,33.486062884573336,0.9673433638742118,7,-0.8437328338623047,2.860107421875007,11.376080513000495,8.751930236816413,1.3537826538086009,2,0.022465699723879018,9.500040012803948,34.225967407226555,1.1694765825274576,34.4071044921875,9.400048015364916,34.797988891601555,0.022465699723879018
9958,2001-07-19,34.85519027709961,35.27467346191406,34.464309692382805,34.893325805664055,4085195.0,0.0016438129708082894,1.0238075957567592,-0.053334115801763414,43.132325417344575,44.6326941471038,-0.9615429983081469,-0.5640621837725135,7.768207381380918,6.74747215186337,33.721289357761265,0.8103637695312571,-1.2666173656971722,0.610633087158206,-1.282373436402402,2.503639610718814,-0.33587017462210156,1.5571363489385135,2.2917535859863776,78.00000400127233,33.075901740310314,0.946503261780304,7,-0.8532657623291016,2.802906036376953,9.52177619934082,8.69472885131836,2.278553009033203,3,0.025711170933292893,-1.4761999123525362,34.797988891601555,9.500040012803948,34.225967407226555,1.1694765825274576,34.4071044921875,0.025711170933292893
9959,2001-07-20,35.179336547851555,35.27467346191406,34.702651977539055,34.702651977539055,7064417.0,0.009299799202786563,-1.4000000000000299,-12.499749924979822,61.13588271700372,47.801750472766926,-1.1511753314200135,-0.9243367570939185,7.21028494882021,6.317282591068789,32.50472708720194,0.5720214843750071,-0.8155811836494209,0.9276290893554631,-0.9790011119557391,2.8342592906666653,-0.025686011300138034,1.8809441900110642,1.853892299667045,95.00001000318062,45.591166658064466,0.9533151006556021,7,-1.1774120330810476,0.20497322082520242,9.192863464355476,8.370582580566413,1.954406738281257,4,0.001355012962408031,1.0238075957567592,34.85519027709961,-1.4761999123525362,34.797988891601555,9.500040012803948,34.225967407226555,0.001355012962408031
9960,2001-07-23,34.48337554931641,35.36047744750977,34.445240020751946,35.131668090820305,6165290.0,-0.01978323262545001,-1.5263135727071604,-1.360003201024298,61.5470776082219,50.702498810999685,-0.2598488392577991,-0.2747494748481998,7.652186361916229,6.923692857762923,31.220555426631414,0.9152374267578267,-0.8587970696342069,0.2521656036376996,-1.634127167179109,2.1384583744545083,-0.6909807817707048,1.195311989046104,2.4384125829461496,55.980847503704524,2.0799661759446337,0.9431463854084056,7,-0.390880584716804,0.6006221771240163,7.243225097656243,8.370584487915032,1.277515411376946,0,0.05335916040625621,-1.4000000000000299,35.179336547851555,1.0238075957567592,34.85519027709961,-1.4761999123525362,34.797988891601555,0.05335916040625621
9961,2001-07-24,34.52151107788086,35.37001037597656,34.302234649658196,35.036331176757805,7713169.0,0.0011059105426005633,-1.239995838685006,0.7941169547974127,56.963628038862076,52.09981680277504,-0.030694809138509527,-0.2815159780802219,7.362572565784063,6.8056705393951376,29.625649156449484,1.0677757263183665,-0.6319583154535522,0.26122341156006,-1.6240945417439505,2.1465413648640705,-0.6814355650919453,1.2038823882120653,2.291065153430786,40.6666133162615,-15.873200733528698,0.9426589766520052,7,-0.1525402069091797,0.5624866485595703,6.966747283935547,8.094106674194336,0.7626953125,1,0.02872135773409834,-1.5263135727071604,34.48337554931641,-1.4000000000000299,35.179336547851555,1.0238075957567592,34.85519027709961,0.02872135773409834
9962,2001-07-25,35.083999633789055,35.5416145324707,34.349903106689446,34.559646606445305,3928697.0,0.016293856738750945,-1.525240277744112,-1.018517009121438,52.094971130439454,52.58583637273567,-0.4457660426534531,-0.8421292437839227,6.537663115711041,6.184935518893504,27.76051537884311,1.191711425781257,-0.2284479033515865,0.7951108932495075,-1.123348239334753,2.713570025833768,-0.16411867304262273,1.7543404595416376,1.6215489345906917,63.07710775140316,4.99548897915566,0.9592295662921313,7,-0.6292266845703054,-1.9073486257070726e-06,6.404258728027351,7.53161811828614,0.07626724243164062,2,0.019021730857469832,-1.239995838685006,34.52151107788086,-1.5263135727071604,34.48337554931641,-1.4000000000000299,35.179336547851555,0.019021730857469832
9963,2001-07-26,35.27467346191406,35.455814361572266,34.99819564819336,35.27467346191406,6137180.0,0.005434780244991444,1.5263135727071706,0.0,64.95870414069697,54.28681905689961,-0.5625846085415276,-1.088617033267525,6.068772312150635,5.923441182147357,26.245801420061255,0.45761871337890625,0.15515181935909794,0.9857847213745146,-0.9326744112097458,2.904243853958775,0.026555155082384374,1.9450142876666447,1.3259879967924277,78.46172313601903,17.505665398712125,0.9592295662921313,7,-0.8199005126953125,-0.1906757354736328,6.189750671386719,7.340944290161133,0.24787521362304688,3,0.024864810851986885,-1.525240277744112,35.083999633789055,-1.239995838685006,34.52151107788086,-1.5263135727071604,34.48337554931641,0.024864810851986885
9964,2001-07-27,35.627418518066406,35.70368957519531,34.90285873413086,35.27467346191406,3865867.0,0.00999995241722651,2.169804768303915,100.0,72.7580470770001,56.61664482695277,-0.8775900981303906,-1.584944656925451,5.381157948949095,5.4920742767625725,26.01726484184542,0.8008308410644531,0.3396757272150097,1.3780946731567383,-0.3814802882300512,3.1376696345435278,0.49830719246334354,2.257882153850133,0.8704535731602903,94.55772313906743,28.336612593126574,0.8797874806933961,7,-1.0916080474853516,-0.5434207916259766,5.608197212219238,6.988199234008789,-0.40041351318359375,4,0.04227993019765264,1.5263135727071706,35.27467346191406,-1.525240277744112,35.083999633789055,-1.239995838685006,34.52151107788086,0.04227993019765264
9965,2001-07-30,35.455814361572266,35.94203186035156,35.20793533325195,35.7322883605957,2628572.0,-0.004816631786193626,1.109590993301981,-0.7837785227641397,74.01033721638957,59.40996206612485,-0.6052286630113315,-1.3084792510988663,5.19670060775519,5.579759371253175,24.553717859399978,0.7340965270996094,0.4349266617523213,1.0973295211791978,-0.6779267724568925,2.872585814815288,0.20970137436115266,1.984957667997243,0.9413241495242346,70.34892512265549,-3.7057092727163905,0.8876281468180468,7,-0.5148200988769531,-0.37181663513183594,5.698764801025391,7.15980339050293,0.190673828125,0,0.04732450670711774,2.169804768303915,35.627418518066406,1.5263135727071706,35.27467346191406,-1.525240277744112,35.083999633789055,0.04732450670711774
9966,2001-07-31,35.150733947753906,35.94203186035156,35.05539703369141,35.94203186035156,3491511.0,-0.008604524231405342,1.2409633907652375,2.8621060764942876,63.61827001554387,61.13547148461136,-0.17341100641507978,-0.8391866383157591,5.1117822667150605,5.800578120481063,23.043790950890752,0.8866348266601491,0.4681181006103543,0.6606842041015639,-0.9200659121003838,2.2414343203035116,-0.1296908539994135,1.4510592622025413,1.1476856548149996,50.29937680746224,-25.61224886803359,0.7903750581009742,7,-0.028600692749023438,-0.06673622131347656,5.581979751586914,7.464883804321289,0.028602600097649145,1,0.01735830079242029,1.109590993301981,35.455814361572266,2.169804768303915,35.627418518066406,1.5263135727071706,35.27467346191406,0.01735830079242029
9967,2001-08-01,35.00772857666016,35.79902648925781,34.99819564819336,35.41767883300781,4157884.0,-0.004068346661162181,-2.7333368900270307,0.5180732184694801,56.673948351114504,62.64009625503023,0.002765539557948671,-0.6055904492349455,4.847402558777979,5.893407895777578,21.97351912791253,0.8008308410644531,0.4957624465354371,0.4404558181762752,-1.0787964381105652,1.9597080744631157,-0.31917030996714146,1.200081946319692,1.1939464955516996,10.091662292182042,-62.35933283798362,0.7596261281434185,8,0.11440467834471946,0.07626914978026633,5.51524353027343,7.398147583007805,-0.9247703552246094,2,0.00789762218120682,1.2409633907652375,35.150733947753906,1.109590993301981,35.455814361572266,2.169804768303915,35.627418518066406,0.00789762218120682
9968,2001-08-02,35.131668090820305,35.4462776184082,34.66451644897461,35.265140533447266,3881811.0,0.003540347209009642,2.153873973698993,0.32558204455364925,54.060321810397056,61.85392282096282,-0.08697791903681917,-0.7412543018065421,4.326330129065845,5.774000980797574,21.357978657767358,0.7817611694335938,0.5935156313499945,0.5477113723754812,-0.9894322741864983,2.0848550189374606,-0.220860450905505,1.3162831956564673,0.9751973416416533,36.56720206155343,-31.06065875343063,0.7685718232809893,8,-0.009534835815422582,-0.04767036437987571,3.9636316299438548,6.983428955078132,-1.09637451171875,3,0.0008140457585577021,-2.7333368900270307,35.00772857666016,1.2409633907652375,35.150733947753906,1.109590993301981,35.455814361572266,0.0008140457585577021
9969,2001-08-03,35.083999633789055,35.31280517578125,34.845657348632805,35.27467346191406,2390888.0,-0.0013568515137971637,2.5000571624557524,1.4285632627396954,58.98738229144718,61.56951223021008,-0.06063120253064369,-0.6036461426649993,4.009000857727152,5.798113504789008,20.709173615749993,0.4671478271484446,0.665997121658954,0.42329654693602947,-1.0481586789513386,1.8947517728233976,-0.3124310660076546,1.1590241598797135,0.9299523517180006,32.835861006350726,-32.112011963587165,0.7357276129436856,8,0.03813362121582742,-1.9073486257070726e-06,3.6537866592407298,7.031097412109382,-6.9595985412597585,4,0.012499972817400451,2.153873973698993,35.131668090820305,-2.7333368900270307,35.00772857666016,1.2409633907652375,35.150733947753906,0.012499972817400451
9970,2001-08-06,34.81705474853516,35.36047744750977,34.721717834472656,35.2556037902832,2548015.0,-0.007608735835146874,-1.0303127671312828,2.299995998719467,57.67323839877694,61.64835782575618,0.28901692663662004,-0.2092721602204719,3.9037014149555134,6.0637627526292945,19.919550120888978,0.6387596130371165,0.800332626751441,0.06864166259766336,-1.1964419001161133,1.33372522531144,-0.5639001187592285,0.7011834439545552,1.1058420589560853,11.940231656081753,-50.441086729630754,0.6325417813568893,8,0.32891273498534446,-0.8294315338134837,3.896897315978997,7.298042297363274,-7.636489868164073,0,0.011774409389550655,2.5000571624557524,35.083999633789055,2.153873973698993,35.131668090820305,-2.7333368900270307,35.00772857666016,0.011774409389550655
9971,2001-08-07,34.83612060546875,35.179336547851555,34.83612060546875,35.179336547851555,3723006.0,0.0005476010843332713,1.0000000000000413,0.782617015909463,50.57798788977765,61.47980413234931,0.3567920932605375,-0.07130998049844806,3.544892936131461,6.045630146084903,19.051919289725674,0.36228179931639204,0.6964022420074798,-0.014302825927735796,-0.8835904385432372,0.8549847866877656,-0.4489466322354829,0.42034098038001133,0.9975421275670087,15.125838503051394,-43.294468153253874,0.43464380630775046,8,0.46715354919433594,-0.7150249481201172,3.0007314682006836,6.5877838134765625,-9.49555778503418,1,0.023262279787299223,-1.0303127671312828,34.81705474853516,2.5000571624557524,35.083999633789055,2.153873973698993,35.131668090820305,0.023262279787299223
9972,2001-08-08,34.607315063476555,35.036331176757805,34.18783187866211,35.017261505126946,2515709.0,-0.006568054594353279,2.7872181027216762,1.1944271551149495,46.42858320627788,59.420901806302744,0.5709058782178786,0.2293219426386841,3.44457719618827,6.28942272048625,18.81282655632925,0.848499298095696,0.6329176453101866,-0.28124313354492614,-1.0221906005218813,0.459704333432029,-0.6517168670334001,0.08923059994354787,1.1388982765928262,33.33343437588987,-21.676169354903884,0.3704737334884775,8,0.45761680603028054,-0.2717113494872976,3.012645721435554,6.816589355468757,-12.117328643798821,2,0.016528918332028963,1.0000000000000413,34.83612060546875,-1.0303127671312828,34.81705474853516,2.5000571624557524,35.083999633789055,0.016528918332028963
9973,2001-08-09,34.397571563720696,34.778919219970696,34.130630493164055,34.74078369140625,2213937.0,-0.006060669525247753,2.0908925567226984,0.8372121155725293,38.35224656964306,55.59803508326307,0.7187305766592758,0.46041864061115945,3.3439450283425813,6.49710203954691,18.840290951407894,0.6482887268066406,0.6186065615486172,-0.4895565032959084,-1.2343620846214804,0.2552490780296637,-0.8619592939586909,-0.1171537126331259,1.2629413712416309,21.705226785608797,-27.079052183339204,0.3724027906627855,8,0.6387596130371165,-0.06196784973143821,3.06984996795655,7.0263328552246165,-10.754007339477532,3,-0.009146382374765283,2.7872181027216762,34.607315063476555,1.0000000000000413,34.83612060546875,-1.0303127671312828,34.81705474853516,-0.009146382374765283
9974,2001-08-10,34.797988891601555,34.797988891601555,33.701614379882805,34.388038635253906,2170827.0,0.011640860376991968,4.3488173003556465,-1.1944515454979483,55.14020672014983,53.501353917014214,0.21041286899294676,0.06324385822738776,2.6384745364998707,6.1136728277696335,18.97096439503346,1.09637451171875,0.6202107976200821,-0.08913917541504901,-0.8339447567406211,0.655666405910523,-0.4615419660778315,0.28326361524773347,0.7785376463558578,66.09192362616963,17.465396951749703,0.3724027906627855,8,0.023834228515632105,-0.4623851776122976,2.4620742797851634,6.625915527343757,-8.256181716918942,4,-0.021917798608300454,2.0908925567226984,34.397571563720696,2.7872181027216762,34.607315063476555,1.0000000000000413,34.83612060546875,-0.021917798608300454
9975,2001-08-13,34.50244140625,34.845657348632805,34.18783187866211,34.845657348632805,1750948.0,-0.008493234659974425,2.8333036944828454,-0.8372136303575056,49.71260964697955,51.95628054272929,0.3983983841339551,0.38609526427951835,2.620167123239881,6.450236272006947,19.139912245470132,0.657825469970696,0.5075114364135445,-0.389453506469728,-1.1224501919790129,0.3435431790395569,-0.7559518492243669,-0.0229551637150891,0.9917784626425998,54.193341869398694,4.371573283905505,0.36649834275464077,8,0.2478790283203125,-0.1668376922607422,2.624150276184082,6.9214630126953125,-7.56975173950195,0,-0.18485765220560135,4.3488173003556465,34.797988891601555,2.0908925567226984,34.397571563720696,2.7872181027216762,34.607315063476555,-0.18485765220560135
9976,2001-08-14,34.969593048095696,35.02679443359375,34.52151107788086,34.74078369140625,2391308.0,0.01353966915979088,1.9444376521323539,-0.6666629618103341,48.22481949875164,51.01748844802231,-0.10856725558993219,-0.023704707769390154,1.8267460272944263,6.055243027166739,18.88071716388807,0.52435302734375,0.3181456216692098,0.040516853332512426,-0.622336353021673,0.7033700596866979,-0.2909097498445803,0.37194345650960514,0.4439662851133903,94.99982851655386,44.91924892200998,0.33142660317709216,8,-0.3956470489501882,-0.6339893341064382,2.156998634338386,6.4543113708496165,-10.181985855102532,1,-0.22273716931769572,2.8333036944828454,34.50244140625,4.3488173003556465,34.797988891601555,2.0908925567226984,34.397571563720696,-0.22273716931769572
9977,2001-08-15,35.579750061035156,35.65602111816406,35.179336547851555,35.293739318847656,4800342.0,0.0174482160001197,1.173897915869348,1.2499958320135098,54.18845370672973,51.03172532539261,-0.7029753003045158,-0.6032185189665142,0.8876092047852921,5.490775348800767,18.845625205221733,0.6864280700683665,0.13986210536171484,0.6115858078002958,-0.10845269197066187,1.3316243075712535,0.2515665579148205,0.9716050576857711,-4.118556976318356,96.09748290184568,47.55771610324355,0.36001924988547745,8,-0.9009323120117188,-1.1964778900146484,1.5468416213989258,5.844154357910156,-11.697843551635746,2,-0.2877813144565605,1.9444376521323539,34.969593048095696,2.8333036944828454,34.50244140625,4.3488173003556465,34.797988891601555,-0.2877813144565605
9978,2001-08-16,35.75135803222656,35.95156478881836,35.09353256225586,35.41767883300781,3342251.0,0.004823192149945532,1.3376671967075109,1.1666666666666667,51.790650917315936,50.23208850604469,-0.8687996435759757,-0.7423037409172508,0.382232672628497,5.3457679590569,18.75152070297201,0.8580322265625,0.06644673441441284,0.7383853912353544,-0.05939269285027393,1.5361634753209827,0.3394963491925367,1.1372744332781721,-4.206268386840819,91.1017258070806,46.38427243804114,0.3988890420428144,8,-0.9247684478759766,-1.0916099548339844,1.3752336502075195,5.67254638671875,-10.582403182983398,3,-0.37093336707922875,1.173897915869348,35.579750061035156,1.9444376521323539,34.969593048095696,2.8333036944828454,34.50244140625,-0.37093336707922875
9979,2001-08-17,35.22700500488281,35.980167388916016,35.036331176757805,35.75135803222656,4151171.0,-0.014666660406888465,-1.0842122110654187,-1.5714285714285714,46.999998999682866,49.04617301725646,-0.3598724680669605,-0.225771845627591,0.5626086684402196,5.862127316220551,18.67011285454713,0.9438362121582102,0.03410570595703888,0.21164894104003906,-0.5885031732577417,1.0118010553378198,-0.18842711610885488,0.611724998188933,-3.5056563537597647,57.978716611684575,15.821730631389244,0.4000760571488906,8,-0.38611412048339844,-0.5529556274414062,1.3513994216918945,6.1968994140625,-10.344060897827148,4,-0.32882275342550604,1.3376671967075109,35.75135803222656,1.173897915869348,35.579750061035156,1.9444376521323539,34.969593048095696,-0.32882275342550604
9980,2001-08-20,36.32337951660156,36.32337951660156,35.293739318847656,35.46534729003906,3854224.0,0.031123125896362236,1.4000035566936975,-1.6363636363636365,62.732910507358156,50.3967199747654,-1.3634898607011436,-1.2408489229306596,-0.8032493521829736,4.776079201101169,18.327160800017566,1.09637451171875,0.03466254624578369,1.2160232543945284,0.26459247214330617,2.1674540366457506,0.7403078632689173,1.6917386455201395,-4.346501741210936,100.0,56.44098996637186,0.4757153911256095,8,-1.310882568359375,-1.4777240753173828,0.04528331756591797,5.10052490234375,-11.869451522827152,0,-0.2692913619848696,-1.0842122110654187,35.22700500488281,1.3376671967075109,35.75135803222656,1.173897915869348,35.579750061035156,-0.2692913619848696
9981,2001-08-21,35.51301574707031,36.69519424438477,35.293739318847656,36.32337951660156,3941179.0,-0.022309701914186575,-1.2442729905069205,-0.9444444444444444,54.79204954922359,51.32599401287049,-0.4995433026439713,-0.37143937978218844,-0.23861613482553423,5.594445365091019,17.754400333833832,1.4014549255371165,-0.0014159182018005367,0.3560842514038072,-0.5697995080313021,1.2819680108389164,-0.10685762831374745,0.8190261311213618,-3.188417832382811,28.735618967900265,-18.26956932328234,0.46294187971755596,8,-0.31461143493652344,-0.48145294189452414,0.7340927124023438,5.910888671875,-9.819705963134762,1,-0.2416107418596266,1.4000035566936975,36.32337951660156,-1.0842122110654187,35.22700500488281,1.3376671967075109,35.75135803222656,-0.2416107418596266
9982,2001-08-22,35.75135803222656,36.08503723144531,35.37001037597656,35.75135803222656,3499692.0,0.006711406512298623,1.1428571428571428,-0.0,55.752204242059506,53.25932264313898,-0.6241756650272734,-0.587334289184696,-0.6702781387961778,5.360244759643805,17.27637588203425,0.71502685546875,-0.005422850745134156,0.561058616638185,-0.4011476185289098,1.5232648518052798,0.07995549905463406,1.042161734221736,-2.989700484569333,43.10342845185019,-5.006375544224383,0.48110311758354896,8,-0.5529537200927734,-0.5529537200927734,0.41471385955810547,5.67254638671875,-9.810173034667969,2,-0.3066666958315425,-1.2442729905069205,35.51301574707031,1.4000035566936975,36.32337951660156,-1.0842122110654187,35.22700500488281,-0.3066666958315425
9983,2001-08-23,36.151771545410156,36.27571105957031,35.84669494628906,36.27571105957031,1627805.0,0.011199952539499458,5.922991689750693,-100.0,59.30230239544848,53.72177771817216,-0.8376786341205218,-0.9683146535523903,-1.2261553528722757,4.971214561794881,16.696884661555448,0.52435302734375,0.037446353983888514,0.9176172256469712,-0.136356569048786,1.9715910203427285,0.39063032829909616,1.4446041229948463,-2.996760328080171,67.24125640147068,16.488911812744533,0.526986897347878,8,-0.7102584838867188,-0.9533672332763672,-0.3455953598022461,5.272132873535156,-9.638565063476562,3,-0.33939872132126625,1.1428571428571428,35.75135803222656,-1.2442729905069205,35.51301574707031,1.4000035566936975,36.32337951660156,-0.33939872132126625
9984,2001-08-24,37.13374328613281,37.25768280029297,36.46638488769531,36.676124572753906,3770521.0,0.02716247914681591,1.2432330135934508,-3.692274546014158,67.94681907373693,55.74780098781187,-1.6242918279732734,-1.9306347952950205,-2.1967948084677573,4.040398212892278,16.620181055380677,1.1059112548828125,0.14836685084354428,1.82427272796631,0.47739177705225444,3.1711536788803656,1.1508322525092822,2.497713203423338,-3.6247137660973507,93.68925249982519,36.45656247012204,0.6734404754570272,8,-1.2441463470458984,-1.6540946960449219,-1.3037328720092773,4.2901611328125,-9.934110641479492,4,-0.32220798061470324,5.922991689750693,36.151771545410156,1.1428571428571428,35.75135803222656,-1.2442729905069205,35.51301574707031,-0.32220798061470324
9985,2001-08-27,37.13374328613281,37.21001434326172,36.742862701416016,36.89540100097656,2092788.0,0.0,1.390229144708592,0.5208315966722795,67.85185439861716,57.92858264335248,-1.3541977915771781,-1.895675486301073,-2.2344042987840282,4.092986287382978,16.728678015820286,0.4671516418457031,0.32365530306444157,1.7403762817382784,0.16539413586759366,3.315358427608963,0.9528852088029396,2.5278673546736172,-3.1748753724664525,93.68925249982519,29.844367160617395,0.787491072935342,8,-0.9867362976074219,-1.6540946960449219,-2.4406261444091797,4.2901611328125,-10.019914627075199,0,-0.3299101597347466,1.2432330135934508,37.13374328613281,5.922991689750693,36.151771545410156,1.1428571428571428,35.75135803222656,-0.3299101597347466
9986,2001-08-28,35.76089096069336,37.18141174316406,35.51301574707031,37.18141174316406,2383756.0,-0.036970480321926735,1.3489920269831168,-5.960003201024327,57.61004636948528,58.30875960588087,0.1594747366359428,-0.5004250105556736,-0.9558445847192445,5.473529951049777,16.524806727817122,1.66839599609375,0.3811697486359691,0.33701610565185547,-1.241810246478508,1.9158424577822188,-0.4523970704133262,1.1264292817170372,-1.4061652606318091,20.707013551800372,-45.0559524577169,0.7894131760651809,8,0.38611602783203125,-0.28124237060546875,-1.1726446151733398,5.663013458251953,-8.303848266601559,1,-0.3161823618809446,1.390229144708592,37.13374328613281,1.2432330135934508,37.13374328613281,5.922991689750693,36.151771545410156,-0.3161823618809446
9987,2001-08-29,35.28420639038086,36.27571105957031,35.27467346191406,36.22804260253906,3254562.0,-0.013329773322383054,-1.0792095682179235,0.6644297104309833,55.65006388428101,58.737583268876996,0.6591436895442229,-0.002071606877265708,-0.5348338928186465,5.972718020936725,16.35269943467222,1.00103759765625,0.4797403296477256,-0.15349235534667827,-1.7217832550740795,1.414798544380723,-0.9376378052103789,0.6306530945170223,-0.5811258382915412,0.4807303870081603,-67.92828631521728,0.7841454498637022,8,0.8628005981445312,0.19544219970703125,-0.5577220916748047,6.139698028564453,-7.302810668945309,2,-0.2718184022713337,1.3489920269831168,35.76089096069336,1.390229144708592,37.13374328613281,1.2432330135934508,37.13374328613281,-0.2718184022713337
9988,2001-08-30,35.160266876220696,35.60835266113281,34.654983520507805,35.28420639038086,3575319.0,-0.0035126059741548143,1.4691260447746632,0.13131464184528338,52.39292933212456,59.33679775025941,0.7715568107955946,0.1308279276170694,-0.42428364830403353,6.117146533729482,16.1512877762666,0.9533691406250071,0.5556007956180125,-0.27886180877685973,-1.8460295813590335,1.288305963805314,-1.062445695067943,0.5047220775142236,2.0974159240722727,19.41382009198537,-47.252244746649964,0.7835838862910862,8,0.7960662841796946,0.3193817138671946,-0.3908815383911062,6.2636375427246165,-7.379079818725575,3,-0.26220170373328644,-1.0792095682179235,35.28420639038086,1.3489920269831168,35.76089096069336,1.390229144708592,37.13374328613281,-0.26220170373328644
9989,2001-08-31,35.52254867553711,35.94203186035156,35.20793533325195,35.60835266113281,2380189.0,0.010303727232555016,-1.0533287807896885,0.6923053247152573,56.6791600415813,58.66415880961753,0.5091490964157828,-0.20755579281706105,-0.7871080818745497,5.735958492229315,15.809319188052978,0.7817649841308665,0.5732086596067845,0.06149253845214986,-1.4970017699280618,1.6199868468323615,-0.7177546157379595,0.8407396926422592,1.683080139160154,33.95517374206108,-32.87217969610299,0.7792471541901065,8,0.43378448486328125,-0.04290008544921875,-0.7531633377075195,5.901355743408203,-8.542190551757812,4,-0.2536231922966685,1.4691260447746632,35.160266876220696,-1.0792095682179235,35.28420639038086,1.3489920269831168,35.76089096069336,-0.2536231922966685
9990,2001-09-04,35.22700500488281,36.46638488769531,35.160266876220696,35.52254867553711,3244178.0,-0.00831988924425986,-5.088845418574499,3.4444049259769707,51.724152028106076,58.323281307271145,0.7071850263689257,0.12677485860763227,-0.49094228082152114,6.021950135223271,15.17066218303369,1.3061180114746165,0.5829160016337624,-0.25454864501953267,-1.7879614608173142,1.2788641707782489,-1.021255052918427,0.5121577628793617,1.9276109039306633,22.641509433962483,-38.94415356337221,0.7667064078988922,9,0.7293281555175781,0.2526435852050781,-0.4171009063720703,6.1968994140625,-8.198978424072262,1,-0.22787552785474718,-1.0533287807896885,35.52254867553711,1.4691260447746632,35.160266876220696,-1.0792095682179235,35.28420639038086,-0.22787552785474718
9991,2001-09-05,35.646488189697266,35.94203186035156,34.797988891601555,35.246070861816406,1858356.0,0.011908000261626306,1.3076905319775303,-1.3548499515972894,50.458730991965446,57.735117612816246,0.34489540852948863,-0.24125401056473095,-0.8741814378649622,5.5670954372496055,14.617820309201013,1.144042968750007,0.6675251426091648,0.12441616058349325,-1.3797339165342493,1.6285662377012358,-0.627658877975378,0.8764911991423645,1.4581350713500996,54.73688422400449,-2.3806845182815977,0.7520750385588726,9,0.309844970703125,-0.166839599609375,-0.6339921951293945,5.777416229248047,-9.238151550292969,2,-0.23936886812614,-5.088845418574499,35.22700500488281,-1.0533287807896885,35.52254867553711,1.4691260447746632,35.160266876220696,-0.23936886812614
9992,2001-09-06,35.179336547851555,35.70368957519531,35.00772857666016,35.32234191894531,2853878.0,-0.013105123830423504,-1.862733406558975,-0.3571408156849473,46.22166475337711,56.28171343036387,0.8072652885652261,0.28559176394828256,-0.393907621283077,5.998844520711799,13.582534202205688,0.6959609985351491,0.5716251825390373,-0.37133655548096556,-1.8230902886818683,1.0804171777199372,-1.097213422081417,0.3545403111194858,1.8762939183850165,28.947368421052516,-22.885328735856433,0.7258768666004517,9,0.7769966125488352,0.30031204223633523,-0.07627105712889914,6.244567871093757,-8.847270965576165,3,-0.2195122083458213,1.3076905319775303,35.646488189697266,-5.088845418574499,35.22700500488281,-1.0533287807896885,35.52254867553711,-0.2195122083458213
9993,2001-09-07,34.082958221435554,35.293739318847656,34.05435943603516,35.179336547851555,3683986.0,-0.031165406571118437,-1.1487617517022128,7.666693341868918,42.97422269117227,53.5069804989678,1.7649214361343937,1.430535855415613,0.6785357074364029,7.036340642955835,12.751149663513525,1.239379882812493,0.5457424255905323,-1.451984214782705,-2.9619958578174703,0.05802742825206053,-2.206990036300084,-0.6969783932653257,2.9246593058864434,1.1856751088885338,-47.809530520708705,0.7550058215173826,9,1.5492286682128835,1.3966903686523366,1.0201072692871023,7.3409461975097585,-8.05597114562989,4,-0.17902091891080607,-1.862733406558975,35.179336547851555,1.3076905319775303,35.646488189697266,-5.088845418574499,35.22700500488281,-0.17902091891080607
9994,2001-09-10,34.035293579101555,34.43570709228516,33.86368560791016,34.09249496459961,5461261.0,-0.001398489005101089,-1.8571265254795377,0.052173035639113796,33.87097815108696,49.73132758257555,1.4827803088076905,1.4947691641486998,0.664336430002237,6.983908213704133,11.638063763736122,0.572021484375,0.4893641008833072,-1.4615140914917077,-3.0842086005184015,0.16118041753498602,-2.272861346005051,-0.6501668369783644,2.854193624568971,6.593461354688588,-34.464924190418415,0.8113472545133464,9,1.487255096435554,1.4443550109863352,1.0677719116211009,7.388610839843757,-7.388614654541005,0,-0.18375356472454807,-1.1487617517022128,34.082958221435554,-1.862733406558975,35.179336547851555,1.3076905319775303,35.646488189697266,-0.18375356472454807
9995,2001-09-17,28.124401092529297,30.80336952209473,27.24730110168457,29.8309326171875,18807608.0,-0.17366950200781228,-1.0550963944400986,29.83374458152347,19.70289809506025,45.51942221875055,6.68421846319805,7.276400009891141,6.54482884179032,12.750182319885084,11.589307753627612,6.787992477416985,0.21359031460955435,-7.053504562377931,-10.719480344109918,-3.3875287806459475,-8.886492453243925,-5.2205166715119375,8.583538015395611,10.087718817174698,-31.185657294114826,1.832987890865992,9,3.7324419021606445,4.128090858459473,6.978664398193359,13.12313079833985,-1.8114013671874964,0,-0.04067794954943571,-1.8571265254795377,34.035293579101555,-1.1487617517022128,34.082958221435554,-1.862733406558975,35.179336547851555,-0.04067794954943571
9996,2001-09-18,27.18056488037109,28.124401092529297,26.408336639404297,26.789684295654297,11944686.0,-0.03355933550559831,-1.9752085792799674,-0.22904972985780722,16.777537247665208,41.200252592459904,7.021304264647615,8.017862094763647,7.470951002762963,13.548228203130808,11.836383026916847,1.716064453125,-0.2783957410129574,-7.607889366149909,-12.73198445720207,-2.4837942750977504,-10.169936911675986,-5.045841820623831,8.77052318705459,8.307680690567325,-31.381989819210304,2.5620475455260796,9,4.2567958831787145,4.652444839477543,7.3862304687500036,13.78095626831055,-0.20974159240721946,1,-0.005612035667099002,-1.0550963944400986,28.124401092529297,-1.8571265254795377,34.035293579101555,-1.1487617517022128,34.082958221435554,-0.005612035667099002
9997,2001-09-19,25.34056282043457,26.98989105224609,24.310922622680664,26.83735275268555,11163248.0,-0.06769550478567532,1.9735481323641415,-3.829276742756248,12.300549683482757,36.74554374261081,8.160646119095645,9.54058960410687,9.241065607095948,15.242286175523546,13.00260665987163,2.869642257690426,-0.8720950902640467,-8.935932064056395,-15.555076872084804,-2.316787256027986,-12.2455044680706,-5.626359660042191,9.65625010418897,9.37501031145545,-25.72126802205647,3.3095724040142054,9,5.048090934753418,5.443739891052246,9.371622085571289,15.249143600463867,2.30715370178223,2,0.042136941729987054,-1.9752085792799674,27.18056488037109,-1.0550963944400986,28.124401092529297,-1.8571265254795377,34.035293579101555,0.042136941729987054
9998,2001-09-20,22.489986419677734,24.787607192993164,22.356515884399414,24.787607192993164,11028987.0,-0.11249065069928665,1.1161815185764747,1.535032220493428,4.823540127989148,30.98380819665613,10.085537369112522,11.959907701770938,11.94416105971547,17.944692375339343,14.682613808071176,2.9840469360351562,-1.4248407277477924,-11.123439884185792,-19.534779124008942,-2.7121006443626428,-15.329109504097367,-6.917770264274218,11.22451966871266,1.1049625176161277,-25.481718711549018,4.205669619911575,9,6.921463966369629,7.317112922668457,12.210281372070312,17.665937423706055,6.111099243164066,3,0.17083510371691513,1.9735481323641415,25.34056282043457,-1.9752085792799674,27.18056488037109,-1.0550963944400986,28.124401092529297,0.17083510371691513
9999,2001-09-21,23.643564224243164,23.786569595336914,21.11713409423828,21.11713409423828,15837930.0,0.05129295247399979,-1.1132074617028682,-1.099585344695193,11.147732724770037,26.475317162952127,7.90054897280703,10.428718452211683,10.693728719869384,16.615876194665603,16.468253855371746,2.669435501098633,-1.9596694299481783,-9.390690040588382,-18.86254519963652,0.08116511845975793,-14.126617620112448,-4.654762461064312,8.480823235588495,26.082683503016803,7.654214359346316,4.735927579524069,9,4.886018753051758,5.543844223022461,11.042403221130371,16.2072811126709,4.862184524536133,4,0.10080641095214538,1.1161815185764747,22.489986419677734,1.9735481323641415,25.34056282043457,-1.9752085792799674,27.18056488037109,0.10080641095214538
10000,2001-09-24,26.541807174682614,26.789684295654297,24.120248794555664,24.120248794555664,9567329.0,0.12258062798618607,-1.204725290132121,0.9584901444008148,25.593139939588994,23.71247371268808,4.068607532646613,7.1254148615539386,7.745986781108588,13.53189498459987,17.99332015847733,3.146120071411133,-2.440318276486277,-6.0033684730529835,-15.765818091808146,3.759081145702183,-10.884593282430568,-1.1221436636753985,3.8214197466541044,77.41496194974934,56.8261360842498,4.881224809377583,9,1.8686046600341832,2.6456012725830114,8.036906242370609,12.894321441650394,0.8198986053466832,0,0.003951191009253119,-1.1132074617028682,23.643564224243164,1.1161815185764747,22.489986419677734,1.9735481323641415,25.34056282043457,0.003951191009253119
10001,2001-09-25,26.93268966674805,26.93268966674805,24.930612564086914,26.541807174682614,7811242.0,0.014727048896590933,9.24388220655313,0.16141774457031463,27.78905476109415,21.66440593576775,2.583352455490161,6.386179390718365,7.317732452690375,12.944092390206034,19.97926448089063,2.0020771026611364,-3.038383540679508,-5.183469676971431,-15.148794626418177,4.781855272475312,-10.1661321516948,-0.20080720224806115,1.951162402252919,99.02598752328679,72.75853554216454,4.982662474723371,9,1.2727470397949183,2.2547187805175746,7.610272407531735,12.236495971679684,1.2393798828125,1,-0.023008839780727097,-1.204725290132121,26.541807174682614,-1.1132074617028682,23.643564224243164,1.1161815185764747,22.489986419677734,-0.023008839780727097
10002,2001-09-26,24.787607192993164,26.6943473815918,24.358591079711914,26.6943473815918,5955613.0,-0.07964605467545538,1.449999549856399,-4.878039378339394,25.0915837319115,19.677446051405443,3.463583118127044,8.082146455315218,9.365938414978224,14.894070244403288,22.12355777117861,2.5740985870361364,-3.687093753880795,-6.78036460876465,-17.103505674005206,3.542776456475906,-11.941935141384931,-1.618794076144372,2.8535700000457744,63.114745495774685,34.49404381635804,5.161570532620278,9,2.9888134002685582,4.399801254272461,9.667167663574219,14.38157844543457,4.242494583129886,2,0.08807691996942113,9.24388220655313,26.93268966674805,-1.204725290132121,26.541807174682614,-1.1132074617028682,23.643564224243164,0.08807691996942113
10003,2001-09-27,23.88190650939941,25.149887084960934,23.643564224243164,24.90201187133789,5190223.0,-0.03653844748071422,-1.0127378308223347,0.5349996648931018,22.757701902285447,18.442637579316386,3.0956298111724543,8.454979139926625,10.14349277694954,15.59635334489015,24.662955395224913,1.5063228607177699,-4.457319413086871,-7.072572040557866,-17.702532649381848,3.5573885682661164,-12.387552344969858,-1.7575917361458728,3.05078315734864,47.54098521954215,18.78560673065297,5.314980304411992,9,2.0783452987670934,5.3055019378662145,10.649138450622562,15.287279129028324,5.81555366516114,3,0.15768464763628676,1.449999549856399,24.787607192993164,9.24388220655313,26.93268966674805,-1.204725290132121,26.541807174682614,0.15768464763628676
10004,2001-09-28,25.168954849243164,25.56937026977539,24.406259536743164,24.406259536743164,8159271.0,0.05389219404812584,-2.0500010003201026,-0.7476632718121093,27.505331127084958,19.309574582874685,0.4678252674926924,6.56203818418609,8.728625096230587,14.109784151082579,26.26670742550392,1.6874637603759801,-5.208405091118987,-5.18728427886963,-15.69905673479299,5.324488177053727,-10.443170506831308,0.06860194909204864,1.5253925323486364,46.37678470050429,16.15206762153222,5.255886227961678,9,-0.548187255859375,4.018453598022461,9.574213981628418,14.00023078918457,5.319801330566406,4,0.13636366047602655,-1.0127378308223347,23.88190650939941,1.449999549856399,24.787607192993164,9.24388220655313,26.93268966674805,0.13636366047602655
10005,2001-10-01,24.882944107055664,25.69330978393555,24.549264907836914,25.69330978393555,4213791.0,-0.011363632057852402,1.8235274734327214,-1.0625025008002607,25.782924910290973,20.310173212055325,0.27455339001945234,6.201126324551794,8.893458970239685,14.202480007133332,27.926865806878155,1.1440448760986364,-5.932701423372507,-4.860755062103273,-15.134695038501562,5.413184914295016,-9.997725050302414,0.2762149260958715,0.9190491485595729,37.68113756915973,10.120944149864552,5.1369699881991435,10,-0.8294315338134766,4.304464340209961,9.874526023864746,14.28624153137207,5.615346908569336,0,0.14559389058372596,-2.0500010003201026,25.168954849243164,-1.0127378308223347,23.88190650939941,1.449999549856399,24.787607192993164,0.14559389058372596
10006,2001-10-02,24.45392799377441,25.02594947814941,24.13931655883789,24.882944107055664,5251059.0,-0.017241372702340496,1.4799989329919054,0.5294105186353333,25.827245369234006,21.81313939936102,0.3085712417313182,6.049796429494759,9.199654089156507,14.412260120318695,30.361197965615155,0.8866329193115199,-6.67863660008063,-4.724423027038579,-14.847491669225906,5.398645615148748,-9.78595734813224,0.33711129405508444,1.23938179016114,26.562483393133533,-0.7882757605459929,5.061534321093663,10,-0.42901611328124645,4.7334804534912145,10.475148200988773,14.667589187622074,5.214931488037113,1,0.11890841369105032,1.8235274734327214,24.882944107055664,-2.0500010003201026,25.168954849243164,-1.0127378308223347,23.88190650939941,0.11890841369105032
10007,2001-10-03,25.69330978393555,26.408336639404297,24.310922622680664,24.549264907836914,5187495.0,0.050682319440732204,-1.588234601855415,-2.6666711125337748,31.212647115756397,24.745262398001827,-0.9784005925439665,4.27418746984706,7.830879942995747,12.957253502536776,32.36420582022701,2.097414016723633,-6.690287895637315,-3.005496406555171,-12.814495944910941,6.803503131800603,-7.90999617573306,1.899003362622718,-4.576175689697269,74.13794887608954,41.68147260474407,4.904499769177887,10,-1.6683979034423864,3.4940986633300746,9.421673774719235,12.97059059143066,4.576171875,2,0.0964749106467715,1.4799989329919054,24.45392799377441,1.8235274734327214,24.882944107055664,-2.0500010003201026,25.168954849243164,0.0964749106467715
10008,2001-10-04,25.941184997558594,26.64667892456055,25.645639419555664,25.97932052612305,4483256.0,0.00964746137058703,-2.1818088124742454,-0.03333394463904643,32.03554821489321,27.066130785793288,-0.7657691204497361,3.4785774065537396,7.451980861177667,12.5027482455001,33.86111578861927,1.0010395050048864,-6.565648755776255,-2.2966670989990234,-11.684595166443202,7.091260968445159,-6.990631132721113,2.397296934723066,-4.7182268524169935,71.86310456571671,34.64242586542658,4.693964033722091,10,-0.6530580520629883,3.2462234497070312,9.257219314575195,12.56064224243164,4.309230804443359,3,0.11907385028306017,-1.588234601855415,25.69330978393555,1.4799989329919054,24.45392799377441,1.8235274734327214,24.882944107055664,0.11907385028306017
10009,2001-10-05,26.513206481933594,26.81828498840332,25.40729713439941,26.074655532836914,3162467.0,0.0220507075690195,1.690907106806718,-11.499799939980923,45.31336688814619,29.257267113410755,-0.9922722227467347,2.31571958160308,6.742431218002942,11.72167181269868,35.84063546711389,1.4109878540039098,-6.146023349392312,-1.2741785049438477,-10.033917200371626,7.48556019048393,-5.654047852657733,3.1056908427700414,-5.0732995056152355,88.61209026941705,45.9781264602269,4.379869347713888,10,-1.2250795364379883,2.6742019653320312,8.80675220489502,11.144889831542969,2.5836315155029297,4,0.12010066359935534,-2.1818088124742454,25.941184997558594,-1.588234601855415,25.69330978393555,1.4799989329919054,24.45392799377441,0.12010066359935534
10010,2001-10-08,27.19963264465332,27.552379608154297,25.97932052612305,26.179527282714844,3240192.0,0.025889971595380867,-1.214766884946989,2.3260817563835476,50.05630740361533,31.731406295913107,-1.760732631578815,1.0509504176686164,5.946054031514237,10.824406436048548,38.30527813360729,1.5730590820312464,-5.220372123956899,-0.18638372421264648,-8.216031760162075,7.843264311736782,-4.201207742187361,3.8284402937620676,-5.437022987609865,89.66479791307613,40.92536026077949,4.014824017974714,10,-1.6016607284545898,1.9639415740966797,8.484990119934082,10.458463668823242,3.0221805572509766,0,0.12092529256283169,1.690907106806718,26.513206481933594,-2.1818088124742454,25.941184997558594,-1.588234601855415,25.69330978393555,0.12092529256283169
10011,2001-10-09,27.113828659057614,27.31403732299805,26.30346488952637,27.171031951904297,3207990.0,-0.0031546008990887,4.888875921819565,-0.056075867239812845,55.841702211937516,35.14808612702711,-1.8400308557586875,0.48984758443913634,5.917413581444297,10.700385213408882,40.558348914185316,1.0105724334716797,-4.399734096230656,0.15444526672363068,-6.8711590867396275,7.180049620186889,-3.3583569100079984,3.6672474434552598,-4.888037405925292,86.47056089091976,31.39884534666006,3.5128021767316286,10,-1.5158567428588832,2.0354442596435582,8.699499130249027,8.270481109619144,2.631299972534187,1,0.12482421420911272,-1.214766884946989,27.19963264465332,1.690907106806718,26.513206481933594,-2.1818088124742454,25.941184997558594,0.12482421420911272
10012,2001-10-10,27.4570426940918,27.743053436279297,26.560874938964844,26.74201583862305,3400570.0,0.012658265247225797,-1.1946885733507875,-12.499749924976717,69.60120297256698,40.35291957928062,-1.972157846636481,-0.48650815171006556,5.44325022978752,10.141122521311512,42.8275771023256,1.1821784973144531,-4.020851372118802,0.8837739944458036,-4.994896591175657,6.76244458006726,-2.0555612983649247,3.823109287256532,-4.805124372557721,87.7551120398431,24.788840625907,2.9393352928107284,10,-1.5158576965332067,1.3347167968749964,8.35628509521484,7.626955032348629,1.973474502563473,2,0.08055553587333941,4.888875921819565,27.113828659057614,-1.214766884946989,27.19963264465332,1.690907106806718,26.513206481933594,0.08055553587333941
10013,2001-10-11,27.98139572143555,28.10533332824707,27.037559509277344,27.4570426940918,4792580.0,0.01909721426250255,1.7654358189048591,0.7333333333333333,68.01266532794399,44.85373449048718,-2.0717066190749414,-1.572010375650617,4.785194094747265,9.39533530711208,44.274432447795604,1.0677738189697266,-3.7011580813707745,1.713205146789555,-3.0524632838536796,6.47887357743279,-0.6696290685320605,4.096039362111171,-4.82036388842695,95.40637716076104,26.62724068601979,2.382834215321617,10,-1.85907077789307,0.8103637695312464,7.83193206787109,7.102602005004879,1.716064453125,3,0.0817716871695282,-1.1946885733507875,27.4570426940918,4.888875921819565,27.113828659057614,-1.214766884946989,27.19963264465332,0.0817716871695282
10014,2001-10-12,27.78118705749512,28.086265563964844,27.15196418762207,27.552379608154297,2891114.0,-0.007155063526264938,1.2272728306116278,0.436361453847056,56.6326476450851,48.281481461019865,-1.633796179400587,-1.9651200199333623,4.835244773092182,9.343449094329674,45.64278724902848,0.9343013763427734,-3.0779652832874156,1.8257018089294483,-1.349387279337538,5.000790897196435,0.23815726479595511,3.4132463530629416,-4.026839045057905,84.75332460707165,16.36155990485277,1.5875445441334923,10,-1.6588621139526403,1.0105724334716761,7.93680381774902,7.302810668945309,2.6217670440673793,4,0.08888132603537025,1.7654358189048591,27.98139572143555,-1.1946885733507875,27.4570426940918,4.888875921819565,27.113828659057614,0.08888132603537025
10015,2001-10-15,26.980358123779297,28.0290641784668,26.456003189086914,27.857458114624023,2925833.0,-0.028826303644205464,1.5781289319234975,-3.8333541734396417,50.24437914281902,50.99449632475153,-0.563409605076945,-1.32218351120396,5.479046247912066,9.878878018419705,44.14892950140743,1.5730609893798864,-2.2855132492513377,1.0820750236511216,-1.967217652536256,4.131367699838499,-0.44257131444256714,2.6067213617448104,-2.703891873444899,37.56618517240418,-25.837256686769628,1.524646338093688,10,-0.7722301483154297,1.8114013671875,8.737632751464844,8.103639602661133,3.527467727661133,0,0.07844521054714448,1.2272728306116278,27.78118705749512,1.7654358189048591,27.98139572143555,-1.1946885733507875,27.4570426940918,0.07844521054714448
10016,2001-10-16,27.02802658081055,27.61911582946777,26.732481002807614,27.21870040893555,3160789.0,0.0017667837028909616,-1.2682899455924637,0.21739120979965337,64.63263354142802,54.707828149826156,-0.23193356549537114,-1.4565434324899016,5.28150183589133,9.551975408057086,42.36417287213953,0.8866348266601562,-1.644653504742216,1.1373703956604047,-1.8991543852986332,4.1738951766194425,-0.38089199481911606,2.6556327861399254,-2.292096281126632,34.68216448254031,-27.569840656149083,1.5182623904795198,10,-0.27171134948730824,1.5015563964843714,8.68996429443359,8.05597114562988,3.3367919921875,1,0.11816573479919845,1.5781289319234975,26.980358123779297,1.2272728306116278,27.78118705749512,1.7654358189048591,27.98139572143555,0.11816573479919845
10017,2001-10-17,26.408336639404297,27.23776626586914,26.36066627502441,27.02802658081055,3372354.0,-0.022927679886411756,-1.4533213117727568,3.2500000000000187,67.14101401094524,58.608435460498605,0.5585911127874432,-0.7934368865226418,5.745635049397151,9.882187242364623,40.095040652901254,0.8770999908447301,-0.9164381092070606,0.46429176330566335,-2.5690554008518234,3.49763892746315,-1.0523818187730818,1.9809653453844085,-1.2680779762928012,2.732347372057729,-58.84493759152495,1.5166735820787443,10,0.3479785919189453,2.0020751953125,9.309654235839844,8.675661087036133,4.700111389160153,2,0.12635373585811616,-1.2682899455924637,27.02802658081055,1.5781289319234975,26.980358123779297,1.2272728306116278,27.78118705749512,0.12635373585811616
10018,2001-10-18,26.33206558227539,26.599010467529297,26.026987075805664,26.599010467529297,1493440.0,-0.0028881431712400873,3.2857040784246476,0.4307716930956343,59.44271995178642,60.17836357868085,0.7779491767900524,-0.4369722915934702,5.658260307248092,9.674122477458567,37.41897721099156,0.5720233917236328,-0.11720458788704846,0.19591674804687642,-2.366468570378995,2.758302066472748,-1.085275911166061,1.4771094072598139,-0.8359979593476261,14.814825106168175,-46.674084655253495,1.281192659212936,10,0.710261344909668,1.8733711242675781,9.38592529296875,8.751932144165039,5.510477066040039,3,0.11766838437716443,-1.4533213117727568,26.408336639404297,-1.2682899455924637,27.02802658081055,1.5781289319234975,26.980358123779297,0.11766838437716443
10019,2001-10-19,26.026987075805664,26.6943473815918,25.76004409790039,26.6943473815918,3223199.0,-0.01158581750894172,1.7999965703408605,2.4999928548972665,59.25925125487574,61.20091289548756,1.1251230288254774,0.058838277397764926,5.7943106856168,9.710450576719744,34.456601483105196,0.9343032836914098,0.47543833989433537,-0.22833290100097514,-2.508801043037167,2.0521352410352165,-1.368566972019071,0.9119011700171207,2.0783462524414062,11.76468115868931,-50.55729216490322,1.1402340710180952,10,0.9057016372680664,1.7494335174560582,9.5289306640625,9.057010650634766,5.472341537475586,4,0.1410256626348776,3.2857040784246476,26.33206558227539,-1.4533213117727568,26.408336639404297,-1.2682899455924637,27.02802658081055,0.1410256626348776
10020,2001-10-22,26.64667892456055,26.96129035949707,25.80771255493164,26.01745414733887,2455187.0,0.02380958836879521,-1.1999981812394704,-0.942856162954532,67.21556424428745,62.46467534352644,0.46795669938234496,-0.5824568705335942,5.017912336493115,8.824557863783905,33.399735193062064,1.1535778045654297,1.0762530733256739,0.38611536026001403,-1.8976063485092283,2.6698370690292563,-0.7557454941246071,1.5279762146446352,1.4117486190795852,47.69234083897559,-18.36177813470595,1.141860854384621,10,0.28600978851318004,-0.6864271163940465,8.85441970825195,8.43731880187988,4.7191772460937464,0,0.14096597882371564,1.7999965703408605,26.026987075805664,3.2857040784246476,26.33206558227539,-1.4533213117727568,26.408336639404297,0.14096597882371564
10021,2001-10-23,26.3129997253418,26.6943473815918,25.502634048461914,26.67527961730957,4433643.0,-0.012522355981525068,4.952384808486429,-0.5757559223389204,55.67189672377154,60.91697464921584,0.7555457184419616,-0.3136654651073236,5.187162061734373,8.907182709719333,32.43383588265695,1.1917133331298864,1.2447121114059527,0.0834206581115744,-2.1786172343051433,2.345458550528292,-1.0475982880967862,1.214439604319935,1.6994601493835404,46.70339636081449,-17.5710545972454,1.1310189462083595,10,0.49098396301269176,-1.6922321319580114,5.741667747497555,6.664052009582516,5.195863723754879,1,0.15942029300667815,-1.1999981812394704,26.64667892456055,1.7999965703408605,26.026987075805664,3.2857040784246476,26.33206558227539,0.15942029300667815
10022,2001-10-24,26.97082328796387,27.6477165222168,26.6943473815918,27.171031951904297,6310040.0,0.02499994563480068,-1.5316494163946621,0.5526353197605504,58.76622311601396,59.88959218122361,0.024025313374647084,-0.842749892448083,4.376539027860961,8.009628147502621,30.97109344834925,1.334716796875,1.2812313455010482,0.632083415985111,-1.5461201779874472,2.810287009957669,-0.45701838100116987,1.7211852129713918,0.9412435537109332,68.44441915242292,4.917971711814303,1.0891017969862795,10,-0.17637348175049183,-2.359589576721195,4.664361953735348,4.862186431884762,4.623842239379879,2,0.12583951364023815,4.952384808486429,26.3129997253418,-1.1999981812394704,26.64667892456055,1.7999965703408605,26.026987075805664,0.12583951364023815
10023,2001-10-25,27.6477165222168,27.91465950012207,26.49413871765137,26.599010467529297,3702237.0,0.025097240341009686,-1.2575728640931276,-5.238065296712411,59.48962986598595,60.20703465021259,-0.7880498030023695,-1.2891479400611665,3.558323181182182,7.108358821100818,29.17118238811242,1.4205207824706996,1.2315964402337585,1.120686149597173,-0.7990197054221966,3.0403920046165425,0.16083322208748996,2.080539077106856,-2.1450824737548864,88.93282914069015,27.398955208762644,0.9598529275096843,10,-0.881867408752445,-3.0364828109741246,2.938761711120602,3.136586189270016,3.8134765625,3,0.12517241717111505,-1.5316494163946621,26.97082328796387,4.952384808486429,26.3129997253418,-1.1999981812394704,26.64667892456055,0.12517241717111505
10024,2001-10-26,28.6010856628418,29.5544548034668,27.2663688659668,27.361705780029297,4771812.0,0.03448274434740051,-2.2000000000000157,1.1818181818181812,61.22136681780902,61.426699947433704,-1.8024303649282167,-2.078787268075285,2.4588872724922552,5.937380631398067,27.144908498496534,2.2880859375,0.976479509158235,1.9024487495422413,-0.11710801945178417,3.9220055185362668,0.8926703650452303,2.9122271340392523,-3.0502111053466834,76.47059931149766,17.731084648225917,1.0097783844970125,10,-1.072541236877445,-3.2652912139892614,1.008189201354977,1.206013679504391,3.2128543853759695,4,0.11333335467348693,-1.2575728640931276,27.6477165222168,-1.5316494163946621,26.97082328796387,4.952384808486429,26.3129997253418,0.11333335467348693
10025,2001-10-29,28.505748748779297,29.30657958984375,27.6477165222168,29.22077560424805,4481473.0,-0.003333331999573863,2.7419307650606997,-0.5769230769230781,61.128049105918855,61.03730167682157,-1.640475416947762,-1.7898914722535082,2.4135658513952762,5.812801608802616,25.095839512373093,1.6588630676269496,0.7071168324972312,1.6259716033935554,-0.35743707736582664,3.6093802841529374,0.6342672630138644,2.6176759437732464,-2.794730981445312,74.11765924264735,18.105776913642607,0.9917043403796917,10,-0.9772043228149414,-1.9067392349243164,0.35274696350097656,0.6816596984863281,4.3855018615722585,0,0.10501670701177934,-2.2000000000000157,28.6010856628418,-1.2575728640931276,27.6477165222168,-1.5316494163946621,26.97082328796387,0.10501670701177934
10026,2001-10-30,27.361705780029297,28.53434944152832,27.171031951904297,28.53434944152832,2938735.0,-0.040133763151862234,1.325203357823563,1.6399994664959372,49.32432468967111,59.057669530013335,-0.496315275152174,-0.439361885617533,3.3856965377967114,6.722411063136249,22.91817777043529,1.3633174896240234,0.6055587863551359,0.33653974533081055,-1.2928498721016446,1.9659293627632657,-0.47815506338541525,1.1512345540470363,-1.4969505312500004,28.348936451339156,-22.670781156549374,0.8146948087162272,10,0.1668386459350586,-0.7626962661743164,1.437204360961914,1.8257026672363281,5.148193359375007,1,0.14634140220700487,2.7419307650606997,28.505748748779297,-2.2000000000000157,28.6010856628418,-1.2575728640931276,27.6477165222168,0.14634140220700487
10027,2001-10-31,28.17206954956055,28.6010856628418,27.4570426940918,27.60004806518555,4010512.0,0.029616712351417718,-1.6666666666666667,-0.4878050367353445,51.29870062383566,58.15277849357436,-1.1512493597465117,-1.1114882252297598,2.3896223312248708,5.678423730949472,21.568402182822183,1.2393798828125036,0.655191837411671,1.0229655265808155,-0.5561854176098322,2.6021164707714632,0.23339005448549344,1.8125409986761376,-2.159726318593755,54.82867732801824,9.034295529261009,0.7895754720953239,10,-0.643525123596195,-1.57306003570557,0.5243530273437464,1.0153388977050746,4.404567718505863,2,0.11844333600220636,1.325203357823563,27.361705780029297,2.7419307650606997,28.505748748779297,-2.2000000000000157,28.6010856628418,0.11844333600220636
10028,2001-11-01,29.03010177612305,29.12543869018555,27.666784286499023,28.36274337768555,2786852.0,0.030456840419659015,2.3999991108265837,1.1666666666666667,57.80691753907505,57.991408080707615,-1.772739964697081,-1.8195294635202721,1.346488845911935,4.589385564720278,20.26147042191222,1.458654403686527,0.5896273840580903,1.72655191421509,0.04399915888875938,3.4091046695414207,0.8852755365519229,2.567828291878257,-2.876074082256256,78.00000000000004,35.59970916029472,0.8412763776631661,11,-1.501557350158695,-2.43109226226807,-0.5481872558593786,0.15730667114257457,3.1461181640625036,3,0.088341534969403,-1.6666666666666667,28.17206954956055,1.325203357823563,27.361705780029297,2.7419307650606997,28.505748748779297,0.088341534969403
10029,2001-11-02,29.69746017456055,29.69746017456055,28.6010856628418,28.887096405029297,2878108.0,0.022988496684720472,1.7058823529411526,1.2142857142857195,67.27271889539492,57.99775859749734,-2.083824143697793,-2.356941660745239,0.5148716161678131,3.693926710220804,18.9421966679122,1.09637451171875,0.5752535723233727,2.2346976280212445,0.28553514787907375,4.183860108163415,1.2601163879501591,3.20927886809233,-3.407415396309755,100.0,54.634102419296504,0.9745812400710855,11,-2.09741306304932,-2.7790718078613317,-2.123630046844486,-0.5100517272949254,2.6694335937500036,4,0.05939002526778703,2.3999991108265837,29.03010177612305,-1.6666666666666667,28.17206954956055,1.325203357823563,27.361705780029297,0.05939002526778703
10030,2001-11-05,30.48875617980957,30.48875617980957,29.68792724609375,29.7451286315918,3888314.0,0.026645241734404523,1.1538441808271882,0.9176465880846493,70.0996575428204,59.60084313294721,-2.539905853157123,-3.0453258635864735,-0.47021978794832364,2.710914482435115,18.24250347381571,0.8008289337158203,0.6849421748632167,2.861537456512451,0.49542375553308915,5.227651157491813,1.6784806060227702,4.044594307002132,-3.99426647778019,100.0,51.081629402129764,1.1830568504896808,11,-1.9973087310791016,-3.17471981048584,-3.5846681594848633,-1.3013477325439453,1.6397953033447337,0,0.0434646746686822,1.7058823529411526,29.69746017456055,2.3999991108265837,29.03010177612305,-1.6666666666666667,28.17206954956055,0.0434646746686822
10031,2001-11-06,30.498291015625,30.498291015625,29.668859481811523,30.250415802001953,2692031.0,0.00031273285663724337,5.692331368596008,0.3333324783584498,75.56614031657308,61.46750059967601,-2.115824980881854,-2.9389881406891405,-0.6513104250534312,2.5269529749879496,17.499282274264775,0.8294315338134766,0.8408718915014752,2.701849174499511,0.0264405310098077,5.377257817989214,1.3641448527546594,4.039553496244363,-3.6842599953732034,100.0,43.370614801033675,1.3377043217448519,11,-2.0020761489868164,-3.1794872283935547,-3.8778305053710938,-1.310882568359375,0.6768913269042969,1,0.07846208803964072,1.1538441808271882,30.48875617980957,1.7058823529411526,29.69746017456055,2.3999991108265837,29.03010177612305,0.07846208803964072
10032,2001-11-07,29.668859481811523,30.32668495178223,29.03963661193848,30.3171501159668,3095337.0,-0.02719600037223524,2.8571318332385003,-2.6153911263639165,69.0631842464683,62.53122886417404,-0.9648986845283609,-2.039945772193839,-0.014293528189092797,3.2024601482099513,16.831590826186524,1.4586544036865199,0.8856169709271278,1.7618268013000495,-1.034627854939,4.558281457539099,0.36359947318052477,3.1600541294195743,-2.486402462022408,70.7070611811859,8.425374977449408,1.3982273281195252,11,-0.834197998046875,-2.2642526626586914,-3.062699317932129,-0.48145103454589844,0.5434207916259766,2,0.09575830373036331,5.692331368596008,30.498291015625,1.1538441808271882,30.48875617980957,1.7058823529411526,29.69746017456055,0.09575830373036331
10033,2001-11-08,30.26948165893555,30.36481857299805,29.60212326049805,29.7451286315918,4606818.0,0.020244195011683397,1.1333333333333333,-0.8088240053428849,73.44573597080456,63.88949210339576,-1.2901908635801647,-2.593322146549749,-0.8172267323250537,2.468262907467068,16.392206152386333,0.7626953125,1.0883959561875827,2.248044681549075,-0.7417492564950976,5.237838619593248,0.7531477125269888,3.7429416505711615,-2.7554412395628454,87.93966312851762,18.471977818222456,1.4948969690220866,11,-1.434820175170902,-2.3166875839233434,-3.663321495056156,-1.0820732116699254,-0.2288074493408203,3,0.0762205192387162,2.8571318332385003,29.668859481811523,5.692331368596008,30.498291015625,1.1538441808271882,30.48875617980957,0.0762205192387162
10034,2001-11-09,30.250415802001953,30.279016494750977,29.60212326049805,30.279016494750977,1282294.0,-0.0006298706118731401,46.33404468156027,-0.0545447270399255,71.33183940141558,65.02324658067317,-1.1315593319388633,-2.50838935842701,-1.0365213919422942,2.4308352893195178,15.929076584838182,0.6768932342529261,1.2405418991532713,2.1055173873901367,-1.0422602433160648,5.253295018096338,0.531628572037036,3.6794062027432375,-2.437950323004017,83.00658380788614,10.338968791812519,1.5738888153531005,11,-1.4157543182373047,-2.297621726989746,-3.012648105621338,-1.0630073547363281,0.52435302734375,4,0.06366207164848792,1.1333333333333333,30.26948165893555,2.8571318332385003,29.668859481811523,5.692331368596008,30.498291015625,0.06366207164848792
10035,2001-11-12,29.096837997436523,30.17414474487305,28.53434944152832,30.031139373779297,3758773.0,-0.03813427928118218,1.6875014653130982,32.66708902967656,65.02057757163038,66.76727467866864,0.12815933063078688,-1.252327749337251,-0.13962325630187422,3.4962819482605525,15.01700070906066,1.7160663604736328,1.3251625275824424,0.8461155891418457,-2.2790439296962006,3.971275107979892,-0.7164641702771775,2.408695348560869,-1.0157899647758803,28.64079885711067,-45.35674183265034,1.5625797594190238,11,-0.119171142578125,-1.0963754653930664,-1.8590703010559082,0.09057044982910156,2.173681259155277,0,0.11238526231483048,46.33404468156027,30.250415802001953,1.1333333333333333,30.26948165893555,2.8571318332385003,29.668859481811523,0.11238526231483048
10036,2001-11-13,30.221813201904297,30.469690322875977,29.50678634643555,29.840465545654297,2879261.0,0.03866314286682582,1.1956490538301205,-0.4081634319567698,66.69931831279229,68.47845442188606,-0.612896872314252,-2.2406432722557668,-1.4692400933182057,2.269033186392157,13.969265742816992,1.3728523254394531,1.3592755524470235,1.811401462554933,-1.3764588912321436,4.99926181634201,0.21747128566139295,3.405331639448473,-1.8990408709472177,87.19206919253043,11.9760603763865,1.5939301768935388,11,-1.1392755508422852,-2.22135066986084,-2.8410401344299316,-1.0344047546386719,0.6959609985351527,1,0.06309145875899547,1.6875014653130982,29.096837997436523,46.33404468156027,30.250415802001953,1.1333333333333333,30.26948165893555,0.06309145875899547
10037,2001-11-14,29.7451286315918,30.58409309387207,29.077770233154297,30.50782585144043,4882157.0,-0.0157728646897487,2.291675436859819,-2.0000050016005027,61.0,68.83324136198883,0.12336528621355214,-1.5822815488932775,-1.191588219496058,2.662467880711443,12.797611884615517,1.5063228607177734,1.39749101751228,1.1678772926330616,-1.926705757390284,4.262460342656407,-0.37941423237861116,2.7151688176447344,-1.2107791900634801,59.0697860524672,-13.815828029583919,1.547291525011672,11,-0.18590736389160512,-1.7017650604248082,-2.3715062141418493,-0.5577201843261754,1.4300537109374964,2,0.04807690457988678,1.1956490538301205,30.221813201904297,1.6875014653130982,29.096837997436523,46.33404468156027,30.250415802001953,0.04807690457988678
10038,2001-11-15,29.430517196655273,29.840465545654297,29.1731071472168,29.840465545654297,3973381.0,-0.010576906182963475,2.2558169831247996,0.5374981556644259,54.66238176548247,67.43209279199856,0.5595963468414027,-1.0789587272453325,-1.0797733641756757,2.913379845862366,11.39525670080525,0.6673583984374964,1.621670977064909,0.6983432769775391,-2.2286740166131374,3.6253605705682155,-0.7651653698178009,2.161851923772879,-0.6501985168457018,43.72096745377125,-27.525141286272586,1.4635086467953387,11,0.12870407104492188,-1.3871536254882812,-2.064044952392578,-0.24310874938964844,2.1260147094726562,3,0.026563008443190927,2.291675436859819,29.7451286315918,1.1956490538301205,30.221813201904297,1.6875014653130982,29.096837997436523,0.026563008443190927
10039,2001-11-16,29.69746017456055,29.9358024597168,29.182640075683594,29.9358024597168,2885869.0,0.00907027817831274,5.320006402048685,0.5813958898437173,56.57202999572104,65.92902306454307,0.3270457203176633,-1.1139317068628998,-1.5622714591927611,2.5880574704273833,9.751829046034675,0.7531623840332067,1.7945235141557916,0.7817625999450719,-1.8792786161689001,3.442803816059044,-0.5487580081119141,2.112283208002058,-0.70068856506348,56.74420465711836,-13.554618290092137,1.3305206080569851,11,-0.13823890686035512,-1.6540966033935582,-2.2404179573059118,-0.5100517272949254,1.38238525390625,4,0.011557016425538746,2.2558169831247996,29.430517196655273,2.291675436859819,29.7451286315918,1.1956490538301205,30.221813201904297,0.011557016425538746
10040,2001-11-19,30.4029541015625,30.50782585144043,29.79279708862305,29.9358024597168,3061562.0,0.023756035797508623,1.1126721669935198,-1.960003201024313,67.6243138135695,65.04659789754268,-0.4379548032528362,-1.60592260048875,-2.4700391682647265,1.8299772675186574,8.207070081150807,0.8103656768798793,1.8685907779320985,1.2994427680969238,-1.213405180607083,3.8122907168009306,0.04301879374492046,2.555866742448927,-1.2298469543456996,87.9747564726425,11.858581455326629,1.2564239743520027,11,-0.8437328338623047,-2.359590530395508,-2.9459118843078613,-1.215545654296875,1.0677738189697301,0,0.012229559224447017,5.320006402048685,29.69746017456055,2.2558169831247996,29.430517196655273,2.291675436859819,29.7451286315918,0.012229559224447017
10041,2001-11-20,30.50782585144043,30.99404335021973,30.031139373779297,30.41248893737793,3628918.0,0.0034493934216919264,-1.244437133495467,0.20408129935244845,64.74128547975991,64.56638692346397,-0.6049486107376012,-1.4550144553959115,-2.793659794337593,1.6878177864399717,6.560237544740086,0.9629039764404332,1.8100016103888592,1.1945732116699226,-1.0201497141923177,3.409296137532163,0.08721174873880244,2.3019346746010427,-1.325185775756836,74.6269206383331,-4.009226403385895,1.1073614629311195,11,-0.7436294555664062,-2.2594871520996094,-3.0078821182250977,-1.3204174041748047,1.7160625457763743,1,0.02499992653902483,1.1126721669935198,30.4029541015625,5.320006402048685,29.69746017456055,2.2558169831247996,29.430517196655273,0.02499992653902483
10042,2001-11-21,30.36481857299805,30.50782585144043,30.050207138061523,30.36481857299805,2906953.0,-0.004687560468542129,2.199967990183736,0.0,59.25925533874317,62.99011129767936,-0.3943027714605307,-1.1011572725013181,-2.860513279346957,1.7831936488088012,5.679509395838535,0.45761871337890625,1.6385548176810474,0.8818661689758329,-1.0831753720925725,2.8469077100442384,-0.10065460155837158,1.8643869395100374,-0.9285820388793979,65.44498504758064,-12.723392958165803,0.9825207705342033,11,-0.600622177124027,-2.11647987365723,-2.7218694686889684,-1.1774101257324254,1.8781394958496058,2,0.018210404455803797,-1.244437133495467,30.50782585144043,1.1126721669935198,30.4029541015625,5.320006402048685,29.69746017456055,0.018210404455803797
10043,2001-11-23,31.10844802856445,31.22285270690918,30.35528564453125,30.36481857299805,1123803.0,0.024489836940032816,-1.2750030009603073,100.0,59.68586826159135,61.69611450436556,-1.1246819587334187,-1.657188787453844,-3.7743443754667254,0.9835953131475925,5.185514366184505,0.8675670623779297,1.4362590434895104,1.4524590492248493,-0.44029201910646876,3.3452101175561673,0.5060835150591885,2.39883458339051,-1.4541185401916472,94.39251200616253,18.20140819575245,0.9463755341656594,11,-1.2298469543456996,-2.7457046508789027,-3.52508449554443,-1.9210395812988246,0.7340946197509801,4,0.0021452151487457716,2.199967990183736,30.36481857299805,-1.244437133495467,30.50782585144043,1.1126721669935198,30.4029541015625,0.0021452151487457716
10044,2001-11-26,31.84254264831543,31.84254264831543,31.0703125,31.10844802856445,3518048.0,0.02359791845214909,1.103898128492999,0.9871779745355076,59.366763531364896,61.067912944336065,-1.7982926472279388,-2.251421893059611,-4.672082972299059,0.17896522635169276,6.022311257618886,0.7722301483154297,1.3577675546063688,2.0244808197021484,-0.03565459497835377,4.084616234382651,0.9944131123618973,3.0545485270423995,-1.937249444976807,100.0,25.712631706399094,1.0300677073402507,11,-1.3823862075805664,-3.169954299926758,-4.218660831451416,-2.6551342010498047,0.6292247772216797,0,-0.008982032162014875,-1.2750030009603073,31.10844802856445,2.199967990183736,30.36481857299805,-1.244437133495467,30.50782585144043,-0.008982032162014875
10045,2001-11-27,31.49932861328125,32.271556854248054,31.0798454284668,31.65186882019043,3368474.0,-0.010778474534047233,-1.4038396798984536,-0.20779365875331499,56.620424074874855,59.948035806789676,-1.205184374047608,-1.7628178516621489,-4.30932019012295,0.4991665290116316,7.010539673305923,1.1917114257812536,1.1692185368085717,1.5315877914428704,-0.5618187254630698,3.6249943083488105,0.48488453298989853,2.5782910498958422,-1.2453305098468022,65.53194894706711,-5.275623408160982,1.046703258452971,11,-0.8246650695800746,-2.612233161926266,-4.144773960113525,-2.311920166015625,1.47772216796875,1,-0.01331721034325728,1.103898128492999,31.84254264831543,-1.2750030009603073,31.10844802856445,2.199967990183736,30.36481857299805,-0.01331721034325728
10046,2001-11-28,31.365856170654297,31.59466552734375,30.80336952209473,31.31818962097168,5807297.0,-0.004237310714320319,2.1320763263688214,-0.3124851516098781,62.36109802823179,60.09926892103765,-0.9972329696714866,-1.3849928517303525,-4.12701959164259,0.6206422686057174,7.656930728556979,0.7912960052490199,1.0138385359177349,1.1979078292846665,-0.589640529179956,2.985456187749289,0.3041336500523535,2.0916820085169796,-0.7083463170571278,59.227460809340485,-11.113937868888115,0.8937741792323114,11,-0.6435241699218679,-2.478760719299313,-4.91938591003418,-2.178447723388672,1.7065315246582031,2,0.0033435003115283024,-1.4038396798984536,31.49932861328125,1.103898128492999,31.84254264831543,-1.2750030009603073,31.10844802856445,0.0033435003115283024
10047,2001-11-29,31.50886344909668,31.74720573425293,30.89870643615723,31.175182342529297,1977722.0,0.004559329662940259,1.0941146011085787,7.000320115241487,59.67262183868725,60.65596226250485,-0.9652504966520752,-1.3335713243655931,-4.159212385132605,0.4512777623202311,8.429087699116284,0.8484992980956996,1.002562803892264,1.1740754127502449,-0.4439561973712216,2.7921070228717113,0.36505960768950985,1.9830912178109799,0.7626934051513743,60.19908866323317,-7.589235881713563,0.809015805060734,11,-0.7817649841308558,-2.1260156631469656,-5.796487808227539,-2.3214550018310547,0.9056987762451243,3,0.022692819411759046,2.1320763263688214,31.365856170654297,-1.4038396798984536,31.49932861328125,1.103898128492999,31.84254264831543,0.022692819411759046
10048,2001-11-30,31.59466552734375,31.69953727722168,31.041711807250977,31.2705192565918,1994505.0,0.0027231092732267204,1.4642744862671124,0.9714253050958767,60.382896699330985,61.07939189623929,-0.7954328959962638,-1.28318093283794,-4.039021539061608,0.31803812483867233,9.365108341327758,0.6578254699707031,0.8854425700426525,1.13164930343628,-0.45725038714242316,2.7205489940149796,0.3371994581469302,1.9260991487256298,0.6494343185424896,53.8961199241831,-11.472844602091541,0.7944498452893499,11,-0.562488555908196,-2.211817741394036,-5.891823768615723,-2.407257080078125,1.248912811279304,4,0.02051905062716486,1.0941146011085787,31.50886344909668,2.1320763263688214,31.365856170654297,-1.4038396798984536,31.49932861328125,0.02051905062716486
10049,2001-12-03,31.4611930847168,31.66140174865723,30.75570106506348,31.4611930847168,2306975.0,-0.004224524627786774,3.523783665342441,0.0,71.67828633526281,61.52983328753855,-0.43076403998060186,-1.065423938386136,-3.7340489559433543,0.42275691452686104,9.815517860236795,0.90570068359375,0.8758415233530705,0.9099902153015158,-0.6956972989506376,2.5156777295536727,0.10714645817543911,1.7128339724275925,0.755998892974862,46.54084014369378,-22.504304001592622,0.8028437571260783,12,-0.309844970703125,-1.739898681640625,-5.772651672363285,-2.2737846374511754,0.772232055664059,0,0.012121268337527802,1.4642744862671124,31.59466552734375,1.0941146011085787,31.50886344909668,2.1320763263688214,31.365856170654297,0.012121268337527802
10050,2001-12-04,31.81394004821777,31.81394004821777,30.84150314331055,31.4611930847168,2355225.0,0.011212129258770132,4.513509713908831,100.0,67.00608217930025,61.78147736526525,-0.6283970422595324,-1.3848005260900145,-4.00109419459876,0.05077909882220055,9.802145742327667,0.9724369049072195,0.9887430261082031,1.196477985382078,-0.5048777494552148,2.897833720219367,0.3458001179634316,2.0471558528007243,0.3447922929687657,100.0,31.87678341418794,0.8506778674186448,12,-0.6530580520629812,-2.0926456451415945,-5.381770610809323,-2.626531600952145,-0.1144027709960902,1,0.02067733126806437,3.523783665342441,31.4611930847168,1.4642744862671124,31.59466552734375,1.0941146011085787,31.50886344909668,0.02067733126806437
10051,2001-12-05,32.891250610351555,33.034252166748054,31.81394004821777,31.81394004821777,4246098.0,0.033862846302626926,-1.265478797707627,3.0540604841544576,79.7833607788756,64.06193352527997,-1.488607210522055,-2.3965151718629265,-4.9910188440562635,-1.0354307547882264,10.129428892099519,1.220312118530284,1.1025081829189496,2.1541405677795353,0.17429455104390712,4.133986584515167,1.1642175594117212,3.1440635761473494,-2.1355495452880753,93.72401363784316,23.44536341021842,0.9899230083678154,12,-1.1964817047119034,-2.78860855102538,-5.827473640441887,-3.7038421630859304,-2.6694374084472585,2,0.0026086016586868155,4.513509713908831,31.81394004821777,3.523783665342441,31.4611930847168,1.4642744862671124,31.59466552734375,0.0026086016586868155
10052,2001-12-06,32.509899139404304,32.776844024658196,32.033214569091804,32.557567596435554,2174393.0,-0.0115943134988985,2.0588106072494536,-0.0442476465995423,78.78778693140205,66.18436893303671,-0.8615814969063429,-1.8882168412675462,-4.455758090085737,-0.6820313084232836,11.009822717667022,0.8580360412597514,1.0524024139973278,1.6307371139526445,-0.4323239888955541,3.6937982168008467,0.5992065625285434,2.6622676653767456,-1.7086270523071327,76.98743614062083,3.2110566648888295,1.0315305514241009,12,-0.6149225234985352,-2.264251708984375,-5.446122169494636,-3.322490692138679,-3.1937866210937536,3,0.017302070163189853,-1.265478797707627,32.891250610351555,4.513509713908831,31.81394004821777,3.523783665342441,31.4611930847168,0.017302070163189853
10053,2001-12-07,32.57663726806641,33.272594451904304,32.109485626220696,32.414562225341804,2467773.0,0.0020528556048706736,-2.012344703238002,-3.400048015364917,77.96288159291889,68.25060427320939,-0.7802019607756812,-1.8690747216796737,-4.335440249654759,-0.7859029229795809,12.028313610248906,1.163108825683608,1.0476509352969252,1.5821174621582088,-0.5924055462346516,3.756640470551069,0.49485595796178217,2.669378966354639,-1.7307055793762238,72.3485632138178,-3.434291874243641,1.0872615041964295,12,-0.5624895095825195,-2.1069478988647496,-5.512860298156745,-3.3892288208007884,-4.738246917724613,4,-0.0049751925403143105,2.0588106072494536,32.509899139404304,-1.265478797707627,32.891250610351555,4.513509713908831,31.81394004821777,-0.0049751925403143105
10054,2001-12-10,32.176219940185554,32.748241424560554,31.93787956237793,32.414562225341804,2083452.0,-0.012291548835624333,-1.2666734244207196,-1.4705674676960012,68.30700087192906,69.5491128062154,-0.3659594513735662,-1.3881548995918607,-3.790254910976497,-0.4312612957591071,13.020766518998766,0.8103618621826243,1.116837718565968,1.0854099273681719,-1.120701314348274,3.291521169084618,-0.01764569349005285,2.188465548226393,-1.2332217409668011,54.9019607843138,-18.539838993321737,1.103055620858222,12,-0.16207218170166016,-1.2727479934692418,-5.112442970275886,-2.988811492919929,-4.423633575439464,0,0.020740733363897146,-2.012344703238002,32.57663726806641,2.0588106072494536,32.509899139404304,-1.265478797707627,32.891250610351555,0.020740733363897146
10055,2001-12-11,32.366893768310554,32.586170196533196,32.033214569091804,32.176219940185554,3670980.0,0.005925923818256296,-1.320006402048596,-0.8,68.85870698785672,70.27106935728484,-0.4700590624630756,-1.3926870259500532,-3.821739887246121,-0.6608254801512068,14.296060880432062,0.552955627441392,1.1401499843735117,1.1125809669494693,-0.9514317047329328,3.176593638631868,0.08057463110827001,2.1445873027906686,-1.3307117189843787,37.90848049375335,-33.92175731914427,1.0320063358411993,12,-0.35274600982666016,-1.4634218215942418,-5.107676029205329,-3.179485321044929,-4.3854980468750036,1,-0.00412361559577179,-1.2666734244207196,32.176219940185554,-2.012344703238002,32.57663726806641,2.0588106072494536,32.509899139404304,-0.00412361559577179
10056,2001-12-12,32.128551483154304,32.128551483154304,31.24191856384277,31.98554801940918,2745420.0,-0.0073637676467305235,11.400160053350033,0.7499899967990129,67.5521208610241,71.14656924865561,-0.12533088392828517,-1.0584391517178275,-3.4098655915223866,-0.4602620798261299,15.521220612825392,1.124975204467784,1.109560177874421,0.7789017677307193,-1.260301367310376,2.8181049027718146,-0.24069979978983014,1.7985033352512687,-1.0029129377250037,43.66196124768618,-27.77900074390425,1.0196015675205483,12,-0.11440372467041016,-1.2250795364379918,-4.225809574127204,-2.941143035888679,-4.004150390625007,2,-0.013353051604507171,-1.320006402048596,32.366893768310554,-1.2666734244207196,32.176219940185554,-2.012344703238002,32.57663726806641,-0.013353051604507171
10057,2001-12-13,31.175182342529297,31.74720573425293,30.774768829345703,31.4611930847168,2846116.0,-0.029673579934809013,1.2666574785821303,-2.000026675558445,50.63750624059359,70.06374808657367,0.8668907553058176,0.007967734884434918,-2.3304199112611137,0.4402672901104623,16.273797535225327,1.3537826538086009,1.103723719583126,-0.24597005844116282,-2.1436616227677447,1.6517215058854156,-1.1948158406044556,0.7028757237221264,2.097412109375007,16.030483055636115,-50.33824137762829,0.9488457821632895,12,0.838965415954597,-0.27171039581298473,-3.2676730155944824,-1.9877738952636719,-3.05078125,3,-0.03058102852936362,11.400160053350033,32.128551483154304,-1.320006402048596,32.366893768310554,-1.2666734244207196,32.176219940185554,-0.03058102852936362
10058,2001-12-14,30.2122802734375,30.870105743408203,29.88813591003418,30.50782585144043,3940759.0,-0.030886814342003133,-1.0808097954696558,1.0333373346137302,35.07856419366557,65.99711229306287,1.8026475003284972,1.0882348496772565,-1.258021865151548,1.3432805771388168,16.738138538712217,1.2870464324951172,1.0406489545321413,-1.2479602813720696,-2.9995937251765525,0.5036731624324169,-2.123777003274313,-0.37214355946982636,3.0103576660156293,11.333300878481671,-48.683570531862394,0.875816721902243,12,1.3680849075317418,0.6911916732788121,-2.0926461219787598,-1.024871826171875,-0.08580398559569957,4,-0.029662367322696115,1.2666574785821303,31.175182342529297,11.400160053350033,32.128551483154304,-1.320006402048596,32.366893768310554,-0.029662367322696115
10059,2001-12-17,30.04067420959473,30.48875617980957,29.79279708862305,29.79279708862305,2494101.0,-0.005680010323273921,-4.615355612154574,-0.8387103019664282,36.21625460191142,62.57602034001967,1.9574044805368551,1.3564161833423292,-0.9950971153779342,1.448216283571707,17.317459014941704,0.6959590911865199,0.9877072634087547,-1.4367270469665492,-3.1210777932056324,0.24762369927253047,-2.2789024200860872,-0.5945516738470076,3.048583648681639,8.873756257971865,-48.361643574919825,0.8421753731195402,12,1.4920215606689489,0.862797737121582,-1.6469464302063024,-0.8532657623291051,1.1345081329345668,0,-0.07331006767316628,-1.0808097954696558,30.2122802734375,1.2666574785821303,31.175182342529297,11.400160053350033,32.128551483154304,-0.07331006767316628
10060,2001-12-18,30.774768829345703,30.93684005737305,30.07880783081055,30.36481857299805,3550565.0,0.024436689224388575,1.3376671967074885,1.6538446740895063,44.98384276168023,58.70940722699795,1.1850190890817913,0.6868187810982178,-1.6495889645704622,0.6621556929448786,18.20922853756598,0.8961658477783203,0.9361977822931671,-0.721223163604737,-2.36331881771914,0.9208724905096659,-1.5422709906619403,0.09982466345246621,2.116701382751465,42.04088165355749,-14.325275120256542,0.8210478270572018,12,0.7579269409179759,0.12870311737060902,-2.3810410499572754,-1.5873603820800781,-0.2192764282226527,1,-0.09820325479480996,-4.615355612154574,30.04067420959473,-1.0808097954696558,30.2122802734375,1.2666574785821303,31.175182342529297,-0.09820325479480996
10061,2001-12-19,31.2705192565918,31.2705192565918,30.1264762878418,30.574560165405273,3023277.0,0.016108989477554347,2.2876730349180088,1.6976671691511969,48.09159069590714,55.29871875638741,0.48633400911209534,0.26470889207489634,-2.055568579174796,0.11618557491646442,18.841646529544438,1.14404296875,0.8409096987485079,-0.26360740661620596,-1.8433176879881294,1.316102874755721,-1.0534625473021713,0.5262477340697558,1.4350305680969235,75.60968230840487,18.91340720622057,0.7898551406859627,12,0.26217651367187855,-0.0953369140625,-2.7814545631408727,-2.0831108093261754,-1.8114013671875036,2,-0.10518288833540568,1.3376671967074885,30.774768829345703,-4.615355612154574,30.04067420959473,-1.0808097954696558,30.2122802734375,-0.10518288833540568
10062,2001-12-20,30.91777420043945,31.1656494140625,30.28854942321777,31.03217887878418,3073520.0,-0.011280434880466261,3.60002500812766,-0.16438419986681088,44.802355772497904,51.61421588745174,0.6587615660055022,0.6967255193453035,-1.6263652660448749,0.4071685663469573,19.50824117564682,0.9819698333740305,0.7545486502951242,-0.6440002441406278,-2.1554215114340245,0.8674210231527688,-1.3997108777873244,0.11171038950606871,1.6130104600853308,76.12913551691332,18.290539868148514,0.7557106336466978,12,0.3527450561523544,0.25740814208985086,-2.376274108886715,-1.7541999816894496,0.505285263061527,3,-0.09034845425161453,2.2876730349180088,31.2705192565918,1.3376671967074885,30.774768829345703,-4.615355612154574,30.04067420959473,-0.09034845425161453
10063,2001-12-21,31.175182342529297,31.87114334106445,31.0798454284668,31.69953727722168,6247840.0,0.008325571576436097,-1.2133316972585988,4.583334722662034,47.84482981640693,49.34064132572706,0.2029984049368032,0.4685985810074058,-1.8196516939504477,0.08582363727346376,19.8418894010898,0.953369140625,0.4847721717897322,-0.38992881774902344,-1.8974257752255426,1.1175681397274992,-1.143677296487283,0.3638196609892361,1.1913230636813807,66.51371263485963,6.946700999960797,0.7537484787382612,12,0.014301300048828125,0.047668457031257105,-2.373889923095703,-2.025909423828125,0.8675689697265625,4,-0.09785929129396342,3.60002500812766,30.91777420043945,2.2876730349180088,31.2705192565918,1.3376671967074885,30.774768829345703,-0.09785929129396342
10064,2001-12-24,31.55653190612793,31.670936584472656,30.79383659362793,30.79383659362793,1158942.0,0.012232472593380672,-1.3000010003201024,-1.4545401636153983,48.068683408674495,47.03063870581792,-0.30787432611063537,0.06822089073727966,-2.124671866164622,-0.3635266158623658,19.606017485440987,0.8770999908447266,0.23864966153450595,0.0057212829589836645,-1.4961101520155964,1.5075527179335673,-0.7451944345283081,0.7566370004462755,0.6555510010274901,82.44684473768237,26.83791713377923,0.7509157174872912,12,-0.5958576202392507,-0.3289146423339808,-2.755239486694336,-2.764772415161133,0.5529537200927663,0,-0.04531726181255136,-1.2133316972585988,31.175182342529297,3.60002500812766,30.91777420043945,2.2876730349180088,31.2705192565918,-0.04531726181255136
10065,2001-12-26,31.0798454284668,31.93787956237793,31.0798454284668,31.69953727722168,2228097.0,-0.01510579423236813,-1.7692284016165325,-0.8125025008002514,35.062878540515825,43.420722892428124,-0.036827945232410286,0.5395314574341867,-1.549804328957915,0.044436936306063046,19.138211081516637,0.8580341339111293,-0.02950258633098457,-0.44999103546142294,-1.9664948672216447,1.0665127962987988,-1.2082429513415356,0.3082608804186897,0.9870803295766741,52.63152352803062,1.7677284451731836,0.7582519158801113,12,-0.21450710296631215,0.45285034179687855,-2.2785530090332067,-2.2880859375000036,-0.505285263061527,2,0.003067483533080173,-1.3000010003201024,31.55653190612793,-1.2133316972585988,31.175182342529297,3.60002500812766,30.91777420043945,0.003067483533080173
10066,2001-12-27,31.47072792053223,31.79487419128418,31.2705192565918,31.41352653503418,2809089.0,0.012576719307214157,-2.055539501178187,-0.09230617703457414,41.44428534951347,42.39925390453033,-0.593219060276887,0.16538806489898406,-1.8374761239644535,-0.40872194300266074,18.954942554419997,0.7150287628173793,-0.20597620039031028,-0.06435213088989045,-1.5791929437811767,1.4504886820013958,-0.82177253733553,0.6930682755557527,0.4671516418456996,71.67628052419064,23.120704001677012,0.7574204064456431,12,-0.6053895950317418,0.061967849731448865,-2.6694355010986364,-2.6789684295654332,-0.23834228515625355,3,-0.02908212106565411,-1.7692284016165325,31.0798454284668,-1.3000010003201024,31.55653190612793,-1.2133316972585988,31.175182342529297,-0.02908212106565411
10067,2001-12-28,32.223888397216804,32.271556854248054,31.49932861328125,31.642335891723636,1814512.0,0.023932095837960965,1.2816968877242134,10.166755585194496,47.39067447809821,43.76726615835618,-1.3208813855864392,-0.5601785916502173,-2.4565686166200322,-1.2181280696558332,18.80006821166107,0.8008289337158239,-0.39704435102324,0.653057098388679,-0.8926149144184521,2.1987291111958136,-0.11977890801488655,1.4258931047922445,-2.4310913085937536,96.77418938471845,49.11207884988636,0.7728360064035673,12,-1.19171142578125,-0.691192626953125,-3.217620849609382,-3.432128906250007,-0.8103618621826243,4,-0.08579878609718938,-2.055539501178187,31.47072792053223,-1.7692284016165325,31.0798454284668,-1.3000010003201024,31.55653190612793,-0.08579878609718938
10068,2001-12-31,32.242958068847656,32.366893768310554,32.04275131225586,32.271556854248054,2553679.0,0.0005917867948084243,1.9565247647047321,-0.049176617984210066,50.523186789197084,45.35692529027681,-1.1416652392480842,-0.5567335760228929,-2.336125701246363,-1.295882479647588,18.666576851099954,0.3241424560546946,-0.5765267085579069,0.6397121429443366,-0.9349829170354056,2.214407202924079,-0.1476353870455327,1.427059672934206,-2.4005857849121064,92.12134806937945,43.500634220354975,0.787347529989871,12,-1.0201072692871023,-0.7102622985839773,-3.2366905212402344,-3.7133750915527344,0.0953369140625071,0,-0.02542876505300684,1.2816968877242134,32.223888397216804,-2.055539501178187,31.47072792053223,-1.7692284016165325,31.0798454284668,-0.02542876505300684
10069,2002-01-02,31.84254264831543,32.366893768310554,31.423059463500977,32.366893768310554,2972929.0,-0.01241869370909543,2.600008730098034,18.334733893553118,46.02027565979852,45.47208450117884,-0.5126904323810173,-0.13310806186499846,-1.788139011737485,-0.9563148433244066,18.587830645627328,0.9438343048095774,-0.5950372662930583,0.22022924423217916,-1.3564574258270667,1.7969159142914286,-0.5681140907974438,1.008572579261802,-1.8991895050048804,59.25940745482955,8.90016937625279,0.7883433350296245,1,-0.5958576202392507,-0.3098468780517507,-2.7218704223632812,-3.432130813598633,-0.6578254699706996,2,0.006287458453039685,1.9565247647047321,32.242958068847656,1.2816968877242134,32.223888397216804,-2.055539501178187,31.47072792053223,0.006287458453039685
10070,2002-01-03,32.47176742553711,32.748241424560554,31.89021110534668,31.909278869628906,3236206.0,0.019760506696061997,-1.8571292473801444,-1.0727326298329132,52.459037451862976,45.95735636295171,-0.9788138552953569,-0.7489207357350978,-2.279415850135173,-1.6390838834113737,18.501961800075208,0.9056987762451243,-0.41273827990872647,0.8165626525878906,-0.8037968646818356,2.436922169857617,0.0063828939530310436,1.6267424112227538,-2.4314726572265606,81.29052909834328,28.841386142238036,0.8101797586348622,1,-0.9533720016479492,-0.9390716552734304,-2.905395030975342,-4.266330718994141,-1.2679824829101562,3,-0.011156824159546663,2.600008730098034,31.84254264831543,1.9565247647047321,32.242958068847656,1.2816968877242134,32.223888397216804,-0.011156824159546663
10071,2002-01-04,32.97705078125,33.367931365966804,32.47176742553711,32.47176742553711,2865625.0,0.015560697669801504,-2.547173799799208,0.898299797223522,63.79562627924148,48.06771975258989,-1.3595386875903763,-1.3148601407589808,-2.6272785189216528,-2.195821323231023,17.671751469393982,0.8961639404296946,-0.19679485323769796,1.3175559997558608,-0.3169748718603742,2.9520868713720922,0.5002905639477433,2.1348214355639783,-2.7742792135644514,79.90198818640849,21.902379632019773,0.8172654358081163,1,-0.8961668014526367,-1.396686553955071,-3.1961712837219203,-5.200630187988278,-1.5921249389648402,4,-0.07285341044538551,-1.8571292473801444,32.47176742553711,2.600008730098034,31.84254264831543,1.9565247647047321,32.242958068847656,-0.07285341044538551
10072,2002-01-07,33.0723876953125,33.320266723632805,32.19528961181641,32.97705078125,2445222.0,0.0028910078919703874,2.8064174712169363,0.18868009995696716,75.25252185042353,51.11301886748062,-1.2483832421960628,-1.4397108877198441,-2.5820481133470423,-2.338926941802807,16.669882760081023,1.124977111816392,-0.06934518666202649,1.3847684860229492,-0.32881760930339965,3.098354581349298,0.5279754383597748,2.2415615336861237,-2.61640334376445,84.80395185515326,20.037955226695033,0.8567930476631739,1,-0.9915037155151367,-1.492023468017571,-3.2676739692687917,-6.378042221069332,-1.3251819610595703,0,-0.055635597794994274,-2.547173799799208,32.97705078125,-1.8571292473801444,32.47176742553711,2.600008730098034,31.84254264831543,-0.055635597794994274
10073,2002-01-08,32.414562225341804,32.97705078125,32.128551483154304,32.843578338623054,2737239.0,-0.01989047407254274,1.4383530108199063,-4.5,69.30231028896374,53.47231074306831,-0.44283189260885436,-0.8375941314209605,-1.810222750228128,-1.7298313510264833,15.242925796436316,0.943836212158196,-0.0059955543257821375,0.7350467681884822,-0.9622930593209986,2.4323865956979667,-0.11362314556625819,1.5837166819432227,-1.7256221126402522,50.98036331255235,-19.99410143528727,0.8486699137547414,1,-0.190673828125,-0.834197998046875,-2.359589099884033,-5.720216751098636,0.0,1,-0.0308822831956993,2.8064174712169363,33.0723876953125,-2.547173799799208,32.97705078125,-1.8571292473801444,32.47176742553711,-0.0308822831956993
10074,2002-01-09,32.843578338623054,33.682544708251946,32.605239868164055,32.605239868164055,5135260.0,0.013235289444873066,-8.040125482161468,-0.5555466638213449,67.69981919178079,57.09863748209776,-0.7488283621508458,-1.2796587015686995,-2.1486379739336385,-2.2119708741158988,14.188993708379597,1.267982482910142,0.13203545232264347,1.13069496154786,-0.6327126555802067,2.8941025786759234,0.24899115298382668,2.0123987701118935,-1.9403189256602822,53.191394265611194,-20.557187010330864,0.8817038085640322,1,-0.367046356201179,-1.105907440185554,-2.63606595993042,-6.149232864379886,-0.772228240966804,2,-0.015384540335505736,1.4383530108199063,32.414562225341804,2.8064174712169363,33.0723876953125,-2.547173799799208,32.97705078125,-0.015384540335505736
10075,2002-01-10,32.23342514038086,33.23446273803711,32.176219940185554,32.605239868164055,3674441.0,-0.018577549375144442,-3.352892257239567,-1.5600281694648175,58.080025608194596,58.947053066395654,0.04712415741541065,-0.7167663062340957,-1.450032461597413,-1.654309365459305,12.879404327575724,1.0582427978515554,0.22402573063195774,0.5272151947021477,-1.2267561761534225,2.2811865655577144,-0.34977049072563915,1.404200880129931,-1.0522371978891698,6.748656012960795,-64.0065355219496,0.876985685427784,1,0.31937694549560547,-0.4957542419433594,-1.797103881835934,-5.539079666137692,-1.1059093475341797,3,-0.03253479757329125,-8.040125482161468,32.843578338623054,1.4383530108199063,32.414562225341804,2.8064174712169363,33.0723876953125,-0.03253479757329125
10076,2002-01-11,31.69953727722168,32.586170196533196,31.55653190612793,32.080883026123054,3756466.0,-0.016563175053039725,-2.0857219616618536,1.025633791256746,56.366459965001276,59.94436256494044,0.689377255798,-0.22837602102421073,-0.7951908458939378,-1.1840097095061246,12.285690766811342,1.0296382904052663,0.28028774500197073,0.014778041839598188,-1.7279024976102733,1.757458581289466,-0.856562227885334,0.8861183115645339,-0.2682136581539645,6.726458606029039,-60.7320847522565,0.8713402697249347,1,0.8532648086547852,0.03813362121582031,-1.2584490776061976,-5.005191802978512,1.1917133331298757,4,-0.01563910319129358,-3.352892257239567,32.23342514038086,-8.040125482161468,32.843578338623054,1.4383530108199063,32.414562225341804,-0.01563910319129358
10077,2002-01-14,30.221813201904297,31.45166015625,30.05974006652832,31.22285270690918,10101435.0,-0.04661658188869622,-1.100716918617287,2.6250181308924914,43.52332143316208,59.16659974760321,2.0710323491110927,1.2377204689529364,0.7626850602003614,0.21114523738851432,12.222101605468051,1.6397972106933594,0.4399538022383993,-1.4152775764465346,-3.2654861165258353,0.4349309636327696,-2.3403818464861885,-0.4901733064068843,3.460731506347649,4.473692384882969,-60.497589451759964,0.9251042700396517,1,1.6493291854858363,1.5158576965332031,0.6768922805786168,-1.8829050064086879,2.240417480468757,0,0.038485865576972644,-2.0857219616618536,31.69953727722168,-3.352892257239567,32.23342514038086,-8.040125482161468,32.843578338623054,0.038485865576972644
10078,2002-01-15,29.31611251831055,30.79383659362793,29.31611251831055,30.60316276550293,7392412.0,-0.029968442910522586,-1.296295857198967,1.285713741323427,35.79201481295476,58.03012632017613,2.8138001604886718,2.184858959466002,1.7120046353971183,1.0254318391706043,13.305607298863931,1.4777240753173793,0.505744195308246,-2.2761698722839334,-4.306323590854252,-0.24601615371361518,-3.2912467315690925,-1.2610930129987743,4.293976097106924,0.0,-60.16815920220419,1.0150768592851593,1,2.1832160949706996,2.1832160949706996,1.7541995048522985,-0.9772043228149414,4.13762283325195,1,0.08292686195770127,-1.100716918617287,30.221813201904297,-2.0857219616618536,31.69953727722168,-3.352892257239567,32.23342514038086,0.08292686195770127
10079,2002-01-16,27.8383903503418,29.3637809753418,27.762121200561523,29.3637809753418,10584983.0,-0.050406484387920836,1.0999994998399534,1.185183428795842,31.759661350946956,55.730195642296565,4.094368277220703,3.677689043350327,3.1955595139307,2.4105914119675553,14.805249384686544,1.601659774780277,0.4302989951973153,-3.6437778472900355,-6.199224223687725,-1.0883314708923493,-4.921501035488877,-2.3660546590911906,5.599939221191395,1.3937205720434669,-57.26047969050185,1.2777231881988438,1,2.8839426040649343,2.8839426040649343,3.40352821350098,0.6196889877319336,6.911930084228505,2,0.16438349406735075,-1.296295857198967,29.31611251831055,-1.100716918617287,30.221813201904297,-2.0857219616618536,31.69953727722168,0.16438349406735075
10080,2002-01-17,27.75258636474609,28.44854736328125,27.228233337402344,28.4104118347168,7326540.0,-0.0030822179197820265,2.3246691159276445,0.4312505001600559,28.333327035022933,51.78994017071674,3.8446661527309125,3.7159904947119493,3.260809679955411,2.3848881677691445,16.14354997505578,1.2203140258789062,0.30959158655601726,-3.5784727096557667,-6.621035403972687,-0.5359100153388496,-5.0997540568142234,-2.0571913624973064,5.345170704528808,9.786472687712958,-45.269890945575234,1.521281347158459,1,2.7028026580810547,2.7028026580810547,3.7062234878540146,0.7054929733276438,6.673587799072269,3,0.15561662167805212,1.0999994998399534,27.8383903503418,-1.296295857198967,29.31611251831055,-1.100716918617287,30.221813201904297,0.15561662167805212
10081,2002-01-18,27.98139572143555,28.124401092529297,27.42844009399414,27.6477165222168,4744750.0,0.00824461380580055,1.246158770806684,-0.5072457885122738,23.66865152178802,46.05839902309058,3.165597217906587,3.4025862620114857,3.013374129891428,2.057709251939521,17.2378520267684,0.6959609985351562,0.24581557758365946,-3.1852071762084933,-6.577064442142284,0.20665008972530075,-4.881135809175387,-1.4892785432415963,4.646799449289542,17.83296873221788,-30.626698900071744,1.6959286329668968,1,2.4739933013915945,2.4739933013915945,3.4774141311645543,0.7245597839355469,7.436283111572262,4,0.11243613802298635,2.3246691159276445,27.75258636474609,1.0999994998399534,27.8383903503418,-1.296295857198967,29.31611251831055,0.11243613802298635
10082,2002-01-22,28.124401092529297,28.505748748779297,27.714452743530273,28.26740646362305,3907719.0,0.005110730448095291,1.553844922682951,-0.4285714285714392,24.82516553079448,41.11649404996066,2.5109633889061485,3.2038409195126363,2.8797594169156397,1.812361577055178,18.243197956881378,0.7912960052490234,0.0668782227255953,-2.9025331497192397,-6.557385269147211,0.7523189697087318,-4.7299592094332255,-1.075107090005254,4.071797131529976,25.133692414102253,-17.067639981166625,1.8274260597139858,1,2.330987930297848,2.330987930297848,3.334408760070808,0.5815544128418004,8.21804428100586,1,0.1694915920925506,1.246158770806684,27.98139572143555,2.3246691159276445,27.75258636474609,1.0999994998399534,27.8383903503418,0.1694915920925506
10083,2002-01-23,28.124401092529297,28.286474227905273,27.53331184387207,28.124401092529297,3530845.0,0.0,3.647052593176656,-0.0,26.102932433045382,36.494617743434496,2.0544536559305584,3.1237199626731,2.86998087970483,1.7025868118677643,18.692480352804218,0.7531623840332031,-0.26856311154545764,-2.749994087219239,-6.626715217923405,1.1267270434849301,-4.68835465257132,-0.8116335218671544,3.674359940597423,41.96430644795383,1.8413634489452093,1.9383605653520843,1,2.1069469451904297,2.330987930297848,3.334408760070808,0.5815544128418004,9.810173034667976,2,0.15423722537494378,1.553844922682951,28.124401092529297,1.246158770806684,27.98139572143555,2.3246691159276445,27.75258636474609,0.15423722537494378
10084,2002-01-24,30.1264762878418,30.145544052124023,28.41994667053223,28.6010856628418,7447375.0,0.07118641171151263,1.207315020164985,100.0,37.18748332799833,34.173224156746016,-0.41747675245498783,1.0635438260610393,0.8818044672078109,-0.4144149229636511,18.8740148347757,2.0211429595947266,-0.6625554497828006,-0.6764161109924274,-4.552915105181437,3.200082883196586,-2.614665608086934,1.2618333861020794,1.30664252962697,99.34639240907727,61.76929931508852,1.9382494970945061,1,-0.21927452087403054,0.32891273498534446,1.1154422760009766,-1.3347177505493164,7.531620025634762,3,0.11044302134542994,3.647052593176656,28.124401092529297,1.553844922682951,28.124401092529297,1.246158770806684,27.98139572143555,0.11044302134542994
10085,2002-01-25,31.175182342529297,31.365856170654297,29.94533729553223,30.36481857299805,4511892.0,0.034810113359016626,1.3839980793853974,0.5312499999999977,40.707962860887285,32.4333911451778,-1.8238814135299926,0.02355401363824683,-0.1033412356458463,-1.5731160995502087,18.760570146840994,1.4205188751220668,-0.9818399643794216,0.36752309799194194,-3.5106439544603205,4.245690150444201,-1.5715604282341857,2.306606624218073,-3.946949005126953,95.15738686456689,60.33436524994677,1.9390835262261297,1,-1.835235595703125,-0.719793319702152,0.042901515960700465,-1.8352365493774414,5.338871002197266,4,0.11467897934838356,1.207315020164985,30.1264762878418,3.647052593176656,28.124401092529297,1.553844922682951,28.124401092529297,0.11467897934838356
10086,2002-01-28,30.55549240112305,31.78533935546875,30.05974006652832,31.65186882019043,3371096.0,-0.019877668544086236,1.5314709186578639,-1.3529435301649484,37.686566189262784,31.784862784744544,-1.5461328165534027,0.6020274123027392,0.5377518212192207,-1.0462209017693525,18.742329071531,1.7255992889404297,-1.3590538458125465,-0.20640506744384268,-4.073211141194665,3.6604010063069836,-2.139808104319254,1.7269979694315687,-3.244506607055669,71.07622302556835,40.81670490097508,1.933403036875413,1,-1.0487060546875036,-0.10010337829590554,0.6625914573669469,-1.215546607971195,6.625919342041012,0,0.12667711951364402,1.3839980793853974,31.175182342529297,1.207315020164985,30.1264762878418,3.647052593176656,28.124401092529297,0.12667711951364402
10087,2002-01-29,29.459117889404297,31.3563232421875,29.182640075683594,30.50782585144043,4456194.0,-0.03588142181856824,-1.7142818014773744,0.9565218147688773,36.13595905094509,31.823078811187916,-0.6362305152372478,1.5606683452066292,1.658598086224032,-0.04234727511295233,18.05271557195335,2.1736831665039062,-1.6812683626047757,-1.1645410537719734,-5.00889489354018,2.6798127859962335,-3.0867179736560786,0.7576358661121319,-1.9691579528808596,45.291476602160245,16.923778567900335,1.9221769198841039,1,0.04766845703125,0.996271133422848,1.8948211669921946,-0.07150363922118785,8.45638656616211,1,0.20226542308473738,1.5314709186578639,30.55549240112305,1.3839980793853974,31.175182342529297,1.207315020164985,30.1264762878418,0.20226542308473738
10088,2002-01-30,31.423059463500977,31.423059463500977,29.516319274902344,29.649791717529297,7998577.0,0.06666667961578909,1.150538397746377,-1.6909071068067112,44.175142793903575,33.20257674929421,-2.5366246369719363,-0.493130469982912,-0.2474035887510304,-2.0863296364273154,17.257131990033294,1.9639415740966797,-1.9317049928333496,0.840395450592041,-2.948336262283604,4.6291271634676825,-1.0539704058457815,2.7347613070298635,-3.761284350219725,89.2351375936206,61.363387615142024,1.8943658564378212,1,-1.9162731170654297,-0.9676704406738317,-0.20020866394042258,-2.0354452133178675,6.568716049194336,2,0.15655337176025852,-1.7142818014773744,29.459117889404297,1.5314709186578639,30.55549240112305,1.3839980793853974,31.175182342529297,0.15655337176025852
10089,2002-01-31,32.04275131225586,32.366893768310554,30.88917350769043,31.41352653503418,4951490.0,0.019720926584971155,1.3134388301882702,0.3548391260434784,49.21875048843724,35.52317935522913,-2.790679429301747,-1.1563403042321667,-0.8093657564130581,-2.7890559917800104,17.47205060974578,1.4777202606201243,-1.9609901779580952,1.450076866149903,-2.353698945856266,5.253852678156072,-0.45181103985318316,3.3519647721529893,-4.216033629287107,89.82045755948289,56.82811569114981,1.901887906003085,1,-2.145084381103512,-1.5873622894287145,-0.8365840911865199,-2.6551370620727504,6.1968994140625,3,0.18387381150656323,1.150538397746377,31.423059463500977,-1.7142818014773744,29.459117889404297,1.5314709186578639,30.55549240112305,0.18387381150656323
10090,2002-02-01,32.109485626220696,33.0723876953125,31.85207557678223,32.748241424560554,3858315.0,0.002082664915834309,-1.1157032172299948,-1.015147243820026,51.74654515911094,38.64294531493167,-2.429926641911102,-1.3192459015347353,-0.8391483273147387,-2.934560748530078,17.491151905246973,1.2203121185302699,-1.8366037676155642,1.53492527008056,-2.2344677526384515,5.304318292799572,-0.349771241278944,3.419621781440064,-4.010357378131435,75.24512736423584,37.322156223224354,1.884696511359505,2,-1.8066358566284109,-1.6540966033935511,-1.0153398513793803,-2.721871376037587,6.18736648559571,4,0.17280285183780264,1.3134388301882702,32.04275131225586,1.150538397746377,31.423059463500977,-1.7142818014773744,29.459117889404297,0.17280285183780264
10091,2002-02-04,30.574560165405273,32.414562225341804,30.574560165405273,32.414562225341804,3764857.0,-0.04780286668815392,1.0,2.8806032989739445,51.49555484428895,41.60632190531995,-0.5458829065086697,0.0278924743059612,0.7122739263004689,-1.4948288906658185,16.622693381819442,1.8400020599365305,-1.558666083950314,0.12012434005737305,-3.4760426122750587,3.7162912923898084,-1.6779591361088464,1.918207816223589,-2.0775711615381525,35.78432910910742,-6.106622998323864,1.7980834761662172,2,-0.2717103958129883,-0.11917114257812855,0.6244568824768102,-1.1869459152221644,7.407682418823249,0,0.19426258782429673,-1.1157032172299948,32.109485626220696,1.3134388301882702,32.04275131225586,1.150538397746377,31.423059463500977,0.19426258782429673
10092,2002-02-05,31.232385635375977,32.414562225341804,30.61269569396973,30.69849967956543,4073552.0,0.021515451617682535,-4.108099339789508,-0.2901550859290684,58.29892789851091,45.183654734816116,-0.8006774528977978,-0.8167230656164577,0.08353962405429272,-2.237530085088512,16.070586566789103,1.8400020599365305,-1.2008790820029454,0.8699499130249038,-2.5331827952283845,4.273082621278196,-0.8316164411017439,2.571516267151548,-2.3693647361932264,48.257405583768325,1.0234312146148241,1.7015663541266457,2,-0.4862184524536133,-0.7769966125488317,-0.03336858749389293,-1.8447713851928675,7.255144119262695,1,0.19047619920041603,1.0,30.574560165405273,-1.1157032172299948,32.109485626220696,1.3134388301882702,32.04275131225586,0.19047619920041603
10093,2002-02-06,31.41352653503418,32.176219940185554,31.2705192565918,31.60420036315918,3656085.0,0.005799777889942348,-2.7999695905123114,-0.3571433675109857,67.4418600323117,48.5452521464065,-0.5209769409408906,-1.1348907175122953,-0.08977850565554846,-2.4858490230282477,15.576858794389056,0.9438343048095774,-0.7907410643320496,1.1011425971984856,-2.2029122698745454,4.405197464271513,-0.5508848363380281,2.7531700307349993,-2.213756292161051,33.58784221823621,-18.64137893434649,1.6520274335365142,2,-0.2860126495361328,-0.9581375122070348,-0.1310901641845632,-2.0259122848510707,6.721254348754883,2,0.20698019731343575,-4.108099339789508,31.232385635375977,1.0,30.574560165405273,-1.1157032172299948,32.109485626220696,0.20698019731343575
10094,2002-02-07,32.33829498291016,32.843578338623054,31.43259239196777,31.4611930847168,4267810.0,0.029438542878801766,-2.020402413829663,-4.600012003841248,70.67928153139908,51.87539866535225,-1.2281582431164821,-2.2129117865059413,-1.0194826892832936,-3.4723389620551828,14.59893772410193,1.4300518035888743,-0.34051410924463354,2.051175212860116,-1.1782716384715854,5.280622064191817,0.43645178719426525,3.6658986385259666,-2.8287153438418855,70.61075259949585,12.4752634850718,1.6147234256658498,2,-1.2107810974121165,-1.8829059600830185,-0.9605216979980469,-2.9506807327270543,5.863220214843743,3,0.17482308615135245,-2.7999695905123114,31.41352653503418,-4.108099339789508,31.232385635375977,1.0,30.574560165405273,0.17482308615135245
10095,2002-02-08,31.18471717834473,32.748241424560554,28.74409103393555,32.414562225341804,11425056.0,-0.035672190051301844,3.221108073844784,-1.4021689492752032,63.333331745524404,54.725039282714654,-0.08167464883047515,-1.203640162269057,0.12671744745667723,-2.2934371566513008,14.290727715729373,4.0041503906250036,0.09486396270557762,0.9500328063964893,-2.1788442472444594,4.078909860037438,-0.614405720423985,2.5144713332169637,1.8876705169677699,59.534911636840015,-3.5457909267219136,1.5644385268204744,2,-0.2764778137207067,-0.7293281555175852,0.20497322082519887,-1.797102928161621,6.9405307769775355,4,0.22623048038648585,-2.020402413829663,32.33829498291016,-2.7999695905123114,31.41352653503418,-4.108099339789508,31.232385635375977,0.22623048038648585
10096,2002-02-11,31.203784942626953,31.31818962097168,30.06927490234375,30.84150314331055,5872854.0,0.0006114457980546106,3.225793960671438,-0.2945751582290713,62.95108236665187,57.7044974289043,0.0009931779056771006,-1.3299394453410827,0.10464434698165093,-2.2717425745487034,14.720808340687555,1.2489147186279297,0.3222134107984118,0.993888187408448,-2.0937088528033883,4.081485227620281,-0.5499103326974684,2.5376867075143643,1.782036819458007,60.00003722121298,-7.555163043791225,1.5437985201059166,2,-0.2955455780029297,-0.7483959197998082,0.32176065444946644,-1.816170692443844,6.311305999755859,0,0.22731432043360034,3.221108073844784,31.18471717834473,-2.020402413829663,32.33829498291016,-2.7999695905123114,31.41352653503418,0.22731432043360034
10097,2002-02-12,31.38492584228516,31.38492584228516,30.68896484375,30.74616622924805,4171205.0,0.005805093836893871,1.1791014470250398,1.7631567863536026,63.507110802218364,59.85249387427261,0.13606489571082747,-1.49618524841177,-0.0820692366701472,-2.381274388395518,15.139445364335257,0.6959609985351598,0.45247619247123794,1.1168734550476103,-2.015163828658128,4.248910738753349,-0.44914518680525717,2.6828920969004777,1.5160613052368141,64.4186604829824,-6.110328249145994,1.5660186418528688,2,-0.47668647766113637,-0.9295368194580149,0.44569826126098633,-1.9496431350708008,5.786952972412113,1,0.2102065423093893,3.225793960671438,31.203784942626953,3.221108073844784,31.18471717834473,-2.020402413829663,32.33829498291016,0.2102065423093893
10098,2002-02-13,31.74720573425293,31.89974403381348,31.098913192749023,31.4611930847168,3711048.0,0.011543117667006442,1.7096782520869362,0.4477625756209372,57.76965696356769,60.80259459373154,-0.19601219915740842,-1.7570817856497847,-0.4485930659354338,-2.6235959877357544,14.845277154375939,0.8008308410644567,0.6925912964196854,1.3575986862182603,-1.807409594961129,4.52260696739765,-0.2249054543714344,2.940102826807955,1.0706434909973126,73.25586048000461,6.108855473050639,1.5825041405896947,2,-0.8389663696289062,-1.2918167114257848,0.08341836929321644,-2.3119230270385707,5.148195266723633,2,0.21231235519771818,1.1791014470250398,31.38492584228516,3.225793960671438,31.203784942626953,3.221108073844784,31.18471717834473,0.21231235519771818
10099,2002-02-14,32.414562225341804,32.462230682373054,31.60420036315918,31.74720573425293,3620737.0,0.02102095210126942,1.2500006252016043,2.3333111041460195,56.16698011281028,61.29375403303147,-0.8996932056301148,-2.1755671820060556,-1.1082233803082602,-3.1843150488468837,13.359756063464923,0.8580303192138743,1.0815029104228309,1.7961465835571353,-1.25177720070635,4.8440703678206205,0.2721846914253945,3.320108475688876,0.3218118360821478,91.66666666666667,26.903541817271474,1.5239618921317422,2,-1.6207275390625,-1.959173202514659,-0.5124359130859375,-2.483527183532715,3.4798011779785085,3,0.17647064361631815,1.7096782520869362,31.74720573425293,1.1791014470250398,31.38492584228516,3.225793960671438,31.203784942626953,0.17647064361631815
10100,2002-02-15,32.07135009765625,32.85311508178711,32.033214569091804,32.700576782226555,3644547.0,-0.01058820801896343,-1.3243178942587672,-0.9428644105096582,57.75609843692479,61.98936998776878,-0.6285592013198489,-1.5728557746483247,-0.7724857625668875,-2.781655324935347,11.417319717692694,0.8199005126953054,1.2400902685714499,1.2369962692260756,-1.5574415220268563,4.031434060479011,-0.1602226264003903,2.6342151648525416,-3.3272590637206996,71.91774908977797,7.624650680181134,1.397218895626467,2,-1.2727470397949219,-1.8400020599365234,0.0357513427734375,-1.9830083847045898,4.337833404541023,4,0.19114147304156193,1.2500006252016043,32.414562225341804,1.7096782520869362,31.74720573425293,1.1791014470250398,31.38492584228516,0.19114147304156193
10101,2002-02-19,31.12751579284668,32.748241424560554,30.88917350769043,32.176219940185554,5351860.0,-0.029429204007178522,-1.437500547050738,1.6666555520527984,58.671959934861235,62.03081799180771,0.44919855648208085,-0.4018395214884336,0.11802223411014268,-1.789499529483738,9.615332169829472,1.8590679168701243,1.2559131413467277,0.13585596084594798,-2.3155179871159177,2.5872299088078137,-1.089831013134983,1.3615429348268826,-2.3012442779540976,20.264348629254442,-44.51425560703568,1.225686973980933,2,-0.32891273498535156,-0.9772052764892578,1.0177206993103027,-0.7007274627685582,5.386537551879883,1,0.22480856516290681,-1.3243178942587672,32.07135009765625,1.2500006252016043,32.414562225341804,1.7096782520869362,31.74720573425293,0.22480856516290681
10102,2002-02-20,32.891250610351555,32.938915252685554,31.55653190612793,31.55653190612793,6285810.0,0.05666159899307455,-1.0714227532485456,-1.2727314062889177,57.7935336011247,60.95878172167582,-1.178401823096852,-1.886884817400997,-1.6673496331749718,-3.4599154042280063,8.090047365788603,1.8113994598388743,1.2700715200691342,1.6612483024597111,-0.5294013169039218,3.851897921823344,0.5659234927778982,2.7565731121415276,-3.984442224121082,97.67460254686318,34.5028926555777,1.0953248096818158,2,-2.0497474670410014,-2.7409400939941335,-0.746014118194573,-2.464462280273434,3.594200134277351,2,0.14057964492770125,-1.437500547050738,31.12751579284668,-1.3243178942587672,32.07135009765625,1.2500006252016043,32.414562225341804,0.14057964492770125
10103,2002-02-21,32.462230682373054,33.129592895507805,31.4611930847168,32.652904510498054,5645555.0,-0.013043588188874744,1.916653884883984,-0.14285693871047567,52.272709423299304,58.91360704299807,-0.6537254709823515,-1.176544944439133,-1.2675496116438083,-2.924662413589793,6.316448998249324,1.668399810791005,1.399474768618056,1.0153368949890194,-0.6846805610126339,2.7153543509906726,0.1653281669881963,1.865345622989846,-3.394138021484377,70.21262104927159,9.981697857882864,0.8500087280008258,2,-1.5253887176513743,-2.2833175659179794,-0.6578240394592356,-2.0354423522949325,4.252029418945305,3,0.1450808534510708,-1.0714227532485456,32.891250610351555,-1.437500547050738,31.12751579284668,-1.3243178942587672,32.07135009765625,0.1450808534510708
10104,2002-02-22,33.4537353515625,33.606277465820305,32.099952697753906,32.652904510498054,5745621.0,0.030543331383811267,1.7241237767713538,-4.200004001280372,56.61970957864487,58.1676490244559,-1.643161410288407,-2.009001411296964,-2.2644466453475154,-3.8236404620592452,6.13369569356669,1.5063247680663991,1.4181280794296676,1.840478610992431,0.036497051824525784,3.6444601701603396,0.9384878314084801,2.7424693905763853,-4.141952676596674,94.38585653664879,34.564770310091184,0.9019907795839542,2,-1.6159591674804723,-3.0364799499511754,-1.95440673828125,-2.883941650390625,3.1556549072265625,4,0.10287836659332328,1.916653884883984,32.462230682373054,-1.0714227532485456,32.891250610351555,-1.437500547050738,31.12751579284668,0.10287836659332328
10105,2002-02-25,34.750320434570305,34.797988891601555,33.75881576538086,33.796951293945305,5803731.0,0.03875755784465018,-1.018517009121438,1.1904750563275055,71.05768936666524,59.0683831355685,-2.6605626652280137,-3.1874345294351087,-3.5576157676252187,-5.014653220757282,6.347097951154169,1.3442535400390554,1.3600002642493223,2.9583067893981863,0.6886748328780854,5.227938745918287,1.8234908111381358,4.093122767658237,-5.09497817633612,98.78048839995218,34.43514076636781,1.1348159782600495,2,-2.006843566894524,-3.737209320068356,-4.027987480163571,-4.075655937194821,1.3156471252441477,0,0.03292179624369429,1.7241237767713538,33.4537353515625,1.916653884883984,32.462230682373054,-1.0714227532485456,32.891250610351555,0.03292179624369429
10106,2002-02-26,34.42617416381836,35.22700500488281,34.082958221435554,35.131668090820305,4465110.0,-0.009327864223936166,1.553197829094376,-0.7400008002560745,66.66666003105072,59.41944416099432,-2.0464576405070716,-2.6966993998463415,-3.2260660546358935,-4.5788975652741115,6.376713112946901,1.1440467834472585,1.164151293784414,2.4406264305114753,-0.0357481169343572,4.917000977957304,1.2024391567885573,3.67881370423439,-4.2565672422474385,78.73417849744473,11.843491063078517,1.2381872737229145,2,-1.3680849075317383,-3.098451614379883,-3.9707851409912145,-3.9707851409912145,1.8018684387207031,1,0.05760179243103458,-1.018517009121438,34.750320434570305,1.7241237767713538,33.4537353515625,1.916653884883984,32.462230682373054,0.05760179243103458
10107,2002-02-27,35.41767883300781,36.54265213012695,34.883792877197266,34.988662719726555,6445455.0,0.02880089621551729,-4.194032703080396,-0.6081074504842247,69.26604654219028,60.69682078084127,-2.688480480525662,-3.3928694667823365,-4.167758628630267,-5.471683611300662,7.340322030568322,2.1164779663085938,1.1696361194049842,3.1342030525207534,0.5083998982030309,5.760006206838476,1.8213014753618921,4.447104629679615,-4.641184141439464,77.86121491748955,6.478777944255938,1.3129015771588608,2,-1.701766014099121,-3.379696846008301,-4.962289810180668,-4.962289810180668,0.7912979125976562,2,0.030955572127921993,1.553197829094376,34.42617416381836,-1.018517009121438,34.750320434570305,1.7241237767713538,33.4537353515625,0.030955572127921993
10108,2002-02-28,36.342445373535156,36.70472717285156,35.66555404663086,35.70368957519531,7938475.0,0.026110309060273673,-1.9066688006828851,1.4888853321951667,69.26604090113176,62.152271979543656,-3.23282975388301,-4.142583769021421,-4.999898227539575,-6.295309705786465,8.33896279725318,1.28704833984375,1.2214393527768657,3.813000297546388,0.658207769311602,6.967792825781171,2.2356040334289986,5.390396561663781,-4.758688640568604,92.13247464613947,19.799294424877857,1.5773962641173915,2,-2.54549503326416,-4.22342586517334,-5.887056350708011,-5.887056350708011,-0.20973968505859375,3,0.003934940800595976,-4.194032703080396,35.41767883300781,1.553197829094376,34.42617416381836,-1.018517009121438,34.750320434570305,0.003934940800595976
10109,2002-03-01,37.93457412719727,37.93457412719727,35.79902648925781,36.75239562988281,5922572.0,0.0438090705591736,2.6129021848912726,1.850751884189541,81.16196243624955,64.75292353502418,-4.424929057895426,-5.555514043709671,-6.4734573747357125,-7.785146616704434,8.937083555063628,2.1355476379394602,1.3102210202969218,5.1105379104614315,1.1497227114503659,9.0713531094725,3.1301303109558987,7.090945509966964,-5.531462123849117,100.0,24.97191196863811,1.980407599505534,3,-3.522700309753425,-4.7573137283325195,-7.591205596923835,-7.479185104370128,-2.04974365234375,4,-0.03216891329232052,-1.9066688006828851,36.342445373535156,-4.194032703080396,35.41767883300781,1.553197829094376,34.42617416381836,-0.03216891329232052
10110,2002-03-04,37.65809631347656,38.97374725341797,36.84773254394531,37.70576477050781,6631951.0,-0.007288280416531401,-1.5485732577281872,-0.040322554622282354,79.10574725140135,67.0233443479731,-3.657228067846013,-5.103704180987478,-6.102843686899323,-7.417906446874873,9.271933893197698,2.1260147094726562,1.4942722489377047,4.556629562377928,0.06484826320814108,9.048410861547715,2.3107389127930347,6.802520211962822,-4.2593211278355625,73.09941338017344,-3.6714242741634564,2.2458906495848936,3,-2.4406261444091797,-3.7991771697998047,-7.476800918579105,-7.202707290649418,0.42901611328125,0,-0.027848089981972968,2.6129021848912726,37.93457412719727,-1.9066688006828851,36.342445373535156,-4.194032703080396,35.41767883300781,-0.027848089981972968
10111,2002-03-05,36.51405334472656,37.75343322753906,36.41871643066406,37.18141174316406,5422032.0,-0.030379734525788682,-2.111111111111111,14.0,71.2816370796878,68.52202251225786,-1.8648616399728937,-3.6805794011132207,-4.891999808642403,-6.1874621937038015,10.468897189571747,1.334716796875,1.6499453951169727,3.115611934661864,-1.4573770174762473,7.688600886799975,0.8291174585928047,5.402106410730919,-2.0002837455301687,39.860113770651125,-36.88390337904755,2.2864944760690555,3,-1.2965831756591797,-2.6551342010498047,-6.616385459899902,-6.058664321899418,1.57305908203125,1,-0.012271598025060726,-1.5485732577281872,37.65809631347656,2.6129021848912726,37.93457412719727,-1.9066688006828851,36.342445373535156,-0.012271598025060726
10112,2002-03-06,37.18141174316406,37.80110168457031,36.32337951660156,36.60939025878906,5988549.0,0.0182767547644469,-1.5833333333333333,-0.8571428571428571,71.99073284355764,70.71291400339769,-2.0782083670891183,-4.089047561943346,-5.472053477343078,-6.769141637826557,11.701371086003546,1.47772216796875,1.8563853865438844,3.4855190277099624,-1.264718731066047,8.235756786485972,1.1104001483219577,5.860637907097967,-1.7756466131233566,45.82131700842805,-30.06831696693652,2.3751188793880043,3,-1.644561767578125,-3.3224925994873047,-7.200324058532715,-6.726022720336918,1.4967918395996094,2,-0.02564101511826755,-2.111111111111111,36.51405334472656,-1.5485732577281872,37.65809631347656,2.6129021848912726,37.93457412719727,-0.02564101511826755
10113,2002-03-07,37.915504455566406,38.077579498291016,37.56275939941406,38.03944396972656,6899528.0,0.01974354060230943,4.142786372989864,-0.21666933418693982,72.14120548079818,72.43752465919249,-2.1874378945901185,-4.544027293123236,-6.116809507526824,-7.420789275707911,13.047004816281389,0.8961677551269531,2.1794209282248147,3.894512844085696,-1.0825872658408144,8.871612954012207,1.4059627891224409,6.3830628990489515,-1.7961429008502492,66.66658656099126,-6.928804145383694,2.488550054963256,3,-1.5492229461669922,-4.056585311889648,-7.934416770935059,-7.460115432739261,0.21927642822265625,3,-0.04500870381299649,-1.5833333333333333,37.18141174316406,-2.111111111111111,36.51405334472656,-1.5485732577281872,37.65809631347656,-0.04500870381299649
10114,2002-03-08,37.99177551269531,38.535194396972656,37.56275939941406,38.13478088378906,3363753.0,0.0020116060230264132,1.060609489936141,1.153831948291782,74.35293080176488,72.8036625964258,-1.7347160370943442,-4.400661521294154,-6.113309594372044,-7.410137985646799,14.064155380944735,0.9724349975585938,2.423451200964628,3.688109874725342,-1.5232605054379036,8.899480254888587,1.082424684643719,6.2937950648069645,-1.66839599609375,62.94960404618454,-10.409464384335458,2.6056851900816236,3,-1.4634227752685547,-4.132856369018555,-8.010687828063965,-7.536386489868168,0.8675651550292969,4,-0.048933480973994636,4.142786372989864,37.915504455566406,-1.5833333333333333,37.18141174316406,-2.111111111111111,36.51405334472656,-0.048933480973994636
10115,2002-03-11,38.23965072631836,38.68773651123047,37.46742248535156,37.99177551269531,2343058.0,0.006524444048165545,1.1333288874810357,-1.733327998292787,81.03158694711782,74.3997655870999,-1.6042857346950044,-4.314084368950475,-6.261521420414855,-7.555980062282753,14.72257441292144,1.2203140258789062,2.808829249290909,3.583238410949704,-1.693878936916974,8.860355758816382,0.9446797370163651,6.221797084883043,-1.386197662353517,81.04830252241845,0.9329109862931517,2.63855867393334,3,-1.3108806610107422,-4.380731582641602,-8.063122749328613,-7.7842617034912145,0.33367919921875,0,-0.061580589956700016,1.060609489936141,37.99177551269531,4.142786372989864,37.915504455566406,-1.5833333333333333,37.18141174316406,-0.061580589956700016
10116,2002-03-12,38.296852111816406,38.61146545410156,37.724830627441406,38.23965072631836,2658361.0,0.0014958657940533637,1.5833291653468042,0.2307668631403992,77.71257613377337,75.3382688750536,-1.1786372291525211,-4.0186847397256,-6.22894112901966,-7.510540956311431,15.416575227532265,0.8866348266601562,3.1042342784041637,3.2857864379882784,-1.9676722058749476,8.539245081851508,0.6590571160566654,5.912515759919891,-1.0193402099609372,83.46762353138583,5.343124586753731,2.6267293219316143,3,-0.9772014617919922,-4.437932968139648,-7.9177327156066895,-7.841463088989261,-1.7827987670898438,1,-0.005476682115966414,1.1333288874810357,38.23965072631836,1.060609489936141,37.99177551269531,4.142786372989864,37.915504455566406,-0.005476682115966414
10117,2002-03-13,37.98224258422852,38.840274810791016,37.56275939941406,38.296852111816406,2211315.0,-0.008215023173949398,-1.2148788206466206,-5.500033344448025,78.63502951685449,76.3792676101339,-0.5162800244247805,-3.356572015411608,-5.850634939072371,-7.0841836683113755,16.240300517169633,1.2775154113769531,3.1469193619139304,2.6413110733032283,-2.480308827275671,7.762930973882131,0.0805011230137751,5.202121023592682,0.991504669189446,37.5000347333181,-39.905766854446455,2.5608099502894515,3,-0.5958557128906321,-4.123323440551765,-7.603123188018806,-7.526853561401378,-1.8781394958496165,2,0.0027610229252981178,1.5833291653468042,38.296852111816406,1.1333288874810357,38.23965072631836,1.060609489936141,37.99177551269531,0.0027610229252981178
10118,2002-03-14,38.48752975463867,38.59239959716797,37.90597152709961,38.40172576904297,2640110.0,0.013303247413304575,3.645188770571152,-0.27273168188377417,77.50001771399447,75.97238486321666,-0.7658222458877688,-3.5110110867625437,-6.285655445432177,-7.47243254141641,17.50687306205091,0.6864280700683594,3.309976052915637,2.809582042694089,-2.202231823361906,7.8213959087500875,0.3036751096660879,5.31548897572209,0.4579977416992165,74.30568098142463,-0.9129210633364124,2.505906933027999,3,-0.8389663696289062,-4.628610610961914,-7.886751651763916,-8.032140731811527,-2.8696441650390625,3,0.004954171632748583,-1.2148788206466206,37.98224258422852,1.5833291653468042,38.296852111816406,1.1333288874810357,38.23965072631836,0.004954171632748583
10119,2002-03-15,38.13478088378906,38.70680236816406,37.84877014160156,38.48752975463867,4830131.0,-0.009165276989674731,1.1686809716872435,-4.111101231494243,70.61555563404244,75.02903023906568,-0.4265430358238831,-2.854074874071287,-5.852381576100768,-6.998637160942245,19.28188222510734,0.8580322265625,3.3630452305361516,2.1708222389221206,-2.7079636520669297,7.049608129911167,-0.26857070657240456,4.610215184416646,0.7830912506103473,48.611084096308545,-22.651086749882424,2.439392945494524,3,-0.5529537200927734,-4.275861740112305,-7.343329429626465,-7.679391860961918,-2.33575439453125,4,0.0,3.645188770571152,38.48752975463867,-1.2148788206466206,37.98224258422852,1.5833291653468042,38.296852111816406,0.0
10120,2002-03-18,38.201515197753906,38.41125869750977,37.89643859863281,38.03944396972656,2098347.0,0.0017499592869880676,-1.2978835708569898,-0.45945215256675065,73.74100011850314,75.30229279893405,-0.45604497568955793,-2.56975789966873,-5.856440080716858,-6.952602732340345,21.36925605512819,0.5148200988769602,3.3625295628623633,1.9310482978820787,-2.6810053085500343,6.543101904314192,-0.3749785053339778,4.237075101098135,0.6892546819457976,49.99985069858134,-19.47788045079919,2.3060268032160565,3,-0.6196880340576172,-4.342596054077148,-7.410063743591309,-7.746126174926761,-2.659900665283203,0,0.01721987901698152,1.1686809716872435,38.13478088378906,3.645188770571152,38.48752975463867,-1.2148788206466206,37.98224258422852,0.01721987901698152
10121,2002-03-19,38.125247955322266,38.54473114013672,37.963172912597656,38.27778625488281,3361341.0,-0.0019964454822495314,-1.4399932779027056,-0.9411806242056207,69.24120409301841,74.99678960442968,-0.14214274237876623,-2.047325494451975,-5.733380306495015,-6.757537481689475,22.89369030641077,0.5815582275390625,3.0702803767630584,1.504894447326663,-2.4840187836274765,5.4938076782808025,-0.48956216815040676,3.4993510628037328,0.738961714771726,44.0298841719594,-23.379974628245172,1.99445661547707,3,0.028600692749023438,-3.6037368774414062,-7.44343376159668,-7.669858932495121,-2.1260147094726562,1,0.01175289327271889,-1.2978835708569898,38.201515197753906,1.1686809716872435,38.13478088378906,3.645188770571152,38.48752975463867,0.01175289327271889
10122,2002-03-20,37.51509094238281,38.42079162597656,36.99073791503906,38.125247955322266,3129427.0,-0.01600401428613596,1.3809538931530427,4.000025008127642,58.72341560646925,73.50592406283758,0.5814723238459223,-1.1309869049413521,-5.0856295428377365,-6.041427999609709,24.22952317456184,1.4300537109375,2.79087516150512,0.6635454177856417,-2.9319089730530123,4.258999808624296,-1.1341817776336853,2.4612726132049687,1.3230897222975813,30.555555555555557,-32.33382860863962,1.7977271954193283,3,0.40041542053222656,-2.683734893798828,-6.833276748657227,-7.059701919555668,-2.3166885375976562,2,-0.026683597787186097,-1.4399932779027056,38.125247955322266,-1.2978835708569898,38.201515197753906,1.1686809716872435,38.13478088378906,-0.026683597787186097
10123,2002-03-21,37.17187881469727,37.47695541381836,36.742862701416016,37.22908020019531,2488227.0,-0.009148641761595577,1.6551778852455623,0.09374863237655838,43.03135499881493,70.0257489736209,0.9030763007069069,-0.43937582636680617,-4.686829792044776,-5.603991569110526,25.687085989868898,0.7722282409667969,2.6668214091236493,0.08485088348389525,-2.8578341657406554,3.027535932708446,-1.38649164112838,1.5561934080961706,1.5924041399974698,21.844668680257143,-34.84887165562304,1.4713425246122758,3,0.6196899414062429,-2.2404184341430735,-6.490064620971687,-6.716489791870128,-2.8219757080078267,3,-0.02872536337593412,1.3809538931530427,37.51509094238281,-1.4399932779027056,38.125247955322266,-1.2978835708569898,38.201515197753906,-0.02872536337593412
10124,2002-03-22,36.89540100097656,37.18141174316406,36.46638488769531,37.17187881469727,4133969.0,-0.007437821884090368,3.8387221684414325,4.833411137046406,43.03135499881493,65.80350097936504,1.126099730175227,0.11400853258859911,-4.370661542807227,-5.249163160698849,27.479638034638533,0.71502685546875,2.4660640465692225,-0.3637102127075167,-2.7644022383246707,2.0369818129096373,-1.5640562255160901,0.8366358001010568,1.7475967385214588,20.642186679784004,-32.572602538488525,1.2003460128085766,3,0.7579288482666016,-1.9639406204223633,-6.213586807250977,-6.440011978149418,-1.9258079528808665,4,-0.03462532935590368,1.6551778852455623,37.17187881469727,1.3809538931530427,37.51509094238281,-1.4399932779027056,38.125247955322266,-0.03462532935590368
10125,2002-03-25,35.89436340332031,36.99073791503906,35.61788558959961,36.60939025878906,2496409.0,-0.027131771724875797,-1.1654121313862464,2.5861997599237716,44.18604318235827,62.07833065143003,1.9662442820711021,1.2702772966191418,-3.3210772525152876,-4.173278263749623,28.39951590438582,1.3728523254394531,2.1713167080601394,-1.421949958801271,-3.616625053117289,0.7727251355147473,-2.5192875059592836,-0.32461241164325827,2.574505308033494,9.446272751562388,-43.579978553220045,1.09733754715801,3,1.334716796875,-0.9629030227661133,-5.26975154876709,-5.438974380493168,-0.8103637695312571,0,-0.0026560413675892347,3.8387221684414325,36.89540100097656,1.6551778852455623,37.17187881469727,1.3809538931530427,37.51509094238281,-0.0026560413675892347
10126,2002-03-26,36.40918350219727,36.70472717285156,35.76089096069336,35.76089096069336,2291451.0,0.014342644640114699,-1.9117602061831405,-0.9066688006828951,42.54144053527287,58.06793187569875,1.2912924452146584,0.9609024958815695,-3.7631560417830556,-4.591230440781594,29.096851246314024,0.9438362121582031,1.8403387960472557,-1.0062803268432532,-2.792320218602889,0.7797595649163824,-1.8993002727230746,-0.11326038096343183,1.7745868969811127,28.231339271740197,-24.644387534460797,0.8930199458798183,3,0.7531604766845632,-1.4777231216430735,-5.894207954406745,-5.953794479370128,-1.0391731262207102,1,-0.023828300617458553,-1.1654121313862464,35.89436340332031,3.8387221684414325,36.89540100097656,1.6551778852455623,37.17187881469727,-0.023828300617458553
10127,2002-03-27,36.51405334472656,36.76192855834961,36.27571105957031,36.56172180175781,2440607.0,0.002880312944204322,1.1702167509492432,-0.07352923869935075,34.59120657518798,53.30028619360914,1.0686369594028875,0.9933092142560724,-3.7449274575974982,-4.610578325000297,29.091191448800135,0.4862174987792969,1.3988453151958637,-0.9562292098999023,-2.539929205972051,0.6274707861722462,-1.748079207935973,-0.16437921186383164,1.4131285734939425,48.20516924390164,-2.8052321090303067,0.791849998036074,3,0.6482906341552734,-1.2965831756591797,-6.0395965576171875,-6.058664321899418,-1.6874656677246165,2,-0.01409923171269356,-1.9117602061831405,36.40918350219727,-1.1654121313862464,35.89436340332031,3.8387221684414325,36.89540100097656,-0.01409923171269356
10128,2002-03-28,36.485450744628906,36.95260238647461,36.485450744628906,36.70472717285156,1793428.0,-0.0007833312787167701,-3.2608468738039735,4.600032010243278,33.26268923434789,49.14996770475418,0.8754407501145423,1.0890087846142364,-3.561822865425661,-4.509452181674494,29.060352789290466,0.4671516418457031,1.03501301858919,-0.9919820785522475,-2.5554031874990955,0.5714390303946004,-1.773692633025675,-0.21027152407882,1.2108015407295056,55.48772900609708,5.740216715309991,0.7817105544734253,3,0.5958576202392578,-1.2679805755615234,-5.989543914794918,-6.030061721801761,-2.164146423339851,3,-0.03527565957324008,1.1702167509492432,36.51405334472656,-1.9117602061831405,36.40918350219727,-1.1654121313862464,35.89436340332031,-0.03527565957324008
10129,2002-04-01,36.71426010131836,36.9716682434082,35.90389633178711,36.485450744628906,2259040.0,0.006271249279361957,1.871799607052535,-1.043474478967329,32.97872340425526,44.62082584761553,0.4737610544940196,0.8053813467372208,-3.582647258284517,-4.674327017353178,28.19105743393867,1.0677719116210938,0.6723744700653214,-0.7021570205688477,-2.28558119447991,0.8812671533422147,-1.4938691075243753,0.08955506638667998,0.7741555144641694,79.86106672964975,32.66537779303559,0.7917120869555295,4,0.3670482635498047,-1.1774101257324219,-6.1563825607299805,-6.2588710784912145,-0.6768913269042969,0,-0.06439887357403162,-3.2608468738039735,36.485450744628906,1.1702167509492432,36.51405334472656,-1.9117602061831405,36.40918350219727,-0.06439887357403162
10130,2002-04-02,36.60939025878906,37.03840637207031,36.008766174316406,36.75239562988281,2125723.0,-0.0028563790265661027,1.8800042680324371,-0.6249979160067355,31.368437900127986,40.41274071507215,0.36770577157714257,0.8723839973188703,-3.263956707136991,-4.518118131945904,26.83955176625128,1.0296401977539062,0.2768276354426433,-0.754591560363771,-2.373379076126959,0.864195955399417,-1.563985318245365,0.054802197517823004,0.6919723543751743,66.41793050317564,22.82681439595585,0.8093937578815954,4,0.40994834899902344,-0.24310874938964844,-5.481874465942386,-6.154001235961918,0.20973968505859375,1,-0.04479171051748643,1.871799607052535,36.71426010131836,-3.2608468738039735,36.485450744628906,1.1702167509492432,36.51405334472656,-0.04479171051748643
10131,2002-04-03,36.06596755981445,37.13374328613281,35.837158203125,36.94306945800781,5015684.0,-0.014843806333107334,1.0606071628851603,6.133349338454972,29.859706744115456,37.20566195258839,0.6574369154752944,1.4551208233115602,-2.515995736954004,-3.9261474066158684,25.7227896087169,1.2965850830078125,-0.026817896467100866,-1.2756099700927734,-2.955188263840114,0.40396832365456703,-2.1153991169664437,-0.4358208232191032,-0.44808197021484375,17.647076130064846,-25.610971508099453,0.8397891468736715,4,0.48145294189453125,0.4623851776123047,-4.187673568725586,-5.0528564453125036,0.23834228515625,2,-0.027226995210840488,1.8800042680324371,36.60939025878906,1.871799607052535,36.71426010131836,-3.2608468738039735,36.485450744628906,-0.027226995210840488
10132,2002-04-04,36.22804260253906,36.32337951660156,35.98970031738281,36.22804260253906,3277533.0,0.004493849844893649,2.5,-0.0,24.406052555847168,35.136183903369755,0.32809759510114134,1.283779674674065,-2.472042242116295,-4.024995438710725,24.629267277332573,0.33367919921875,-0.3786635032045851,-1.065866470336914,-2.817168646447776,0.6854357057739477,-1.9415175583923414,-0.1902153822814867,-0.5798398590087857,30.14722323561602,-8.80414636672366,0.8756510880554292,4,0.17160606384277344,0.7007274627685547,-4.035136699676514,-5.000423431396484,-0.14300537109375,3,-0.02368420055082865,1.0606071628851603,36.06596755981445,1.8800042680324371,36.60939025878906,1.871799607052535,36.71426010131836,-0.02368420055082865
10133,2002-04-05,36.20897674560547,36.41871643066406,35.484413146972656,36.22804260253906,3418192.0,-0.000526273449072745,3.6666920717184612,-100.0,26.401896680995236,33.2884663125009,0.21927040678874476,1.231585583525714,-2.2429215324126375,-3.951761768703797,23.53205008148418,0.9343032836914062,-0.68286053980286,-0.9996059417724581,-2.7892614349932003,0.7900495514482841,-1.8944336883828257,-0.10477819516209053,0.9247665405273438,43.93078022582928,5.9451302542451145,0.8948277466103703,4,0.10010147094726562,1.0201034545898438,-3.332029342651367,-4.32353401184082,0.3241424560546875,4,-0.038178076069804945,2.5,36.22804260253906,1.0606071628851603,36.06596755981445,1.8800042680324371,36.60939025878906,-0.038178076069804945
10134,2002-04-08,36.13270568847656,36.31384658813477,35.52254867553711,36.20897674560547,2226524.0,-0.0021064129391108466,4.533344003414201,4.000400160064026,24.708671669660617,31.124313922201164,0.19665618827234255,1.2242042207309467,-2.0176937650135187,-3.820912061267947,22.157191778581947,0.7912979125976634,-0.8671477549071582,-0.9829235076904297,-2.7942870830721134,0.828440067691254,-1.888605295381268,-0.0772417199995914,0.968050994873046,39.30641453226694,2.723142847264846,0.9056817876908415,4,0.17637252807617188,1.09637451171875,-3.1747207641601562,-4.166225433349609,1.3728523254394531,0,-0.05013190495073272,3.6666920717184612,36.20897674560547,2.5,36.22804260253906,1.0606071628851603,36.06596755981445,-0.05013190495073272
10135,2002-04-09,35.88483047485352,36.5903205871582,35.84669494628906,36.41871643066406,2333198.0,-0.006860134299383258,-1.4374894497621116,6.999849954986403,23.713684180374273,29.032340993879096,0.4951022390167097,1.3561471134900884,-1.654479111121013,-3.5009261380068892,20.51573105390246,0.7436256408691406,-0.9237370835398906,-1.1130577087402287,-2.922920319510254,0.6968049020297968,-2.0179890141252415,-0.20812640335521593,1.1835993377685483,24.277572959696244,-10.894327440472836,0.9049313053850142,4,0.42424774169921164,1.3442497253417898,-2.090263366699226,-3.303426742553718,1.5349235534667898,1,0.004250773865782431,4.533344003414201,36.13270568847656,3.6666920717184612,36.20897674560547,2.5,36.22804260253906,0.004250773865782431
10136,2002-04-10,38.08711242675781,38.14431381225586,36.199440002441406,36.27571105957031,3874468.0,0.0613708333789551,1.0198043728879362,-3.392861991354409,54.88598966445316,31.287316892686338,-1.6138485434100076,-0.9092725492687919,-3.6934753492243146,-5.635521782391422,19.196758285210294,2.2594833374023366,-0.9103882991647225,1.0997112274169893,-0.6806503745379544,2.880072829371933,0.20953042643951392,1.9898920283944648,-2.6026992797851562,97.84949166543568,59.528629864913235,0.8901808009774723,4,-1.2727489471435547,-0.9247684478759766,-3.548917770385742,-4.986122131347656,-0.7054939270019531,2,-0.033291641243439196,-1.4374894497621116,35.88483047485352,4.533344003414201,36.13270568847656,3.6666920717184612,36.20897674560547,-0.033291641243439196
10137,2002-04-11,38.08711242675781,38.61146545410156,37.64856338500977,38.09664535522461,4254594.0,0.0,-1.1720468968484645,-0.005262736707325292,58.304483298823996,34.069738455405904,-1.527921390224229,-0.9497050012926636,-3.491478202721929,-5.559537016681389,17.82442150591995,0.9629020690917898,-0.8247856761401735,1.0944677352905288,-0.6988016006652771,2.8877370712463346,0.1978330673126223,1.9911024032684352,-2.5495012664794956,83.23171549934247,41.057598200495335,0.8966346679779039,4,-1.0391731262207031,-0.9247684478759766,-3.548917770385742,-4.986122131347656,-0.45761871337890625,3,-0.04680855197976663,1.0198043728879362,38.08711242675781,-1.4374894497621116,35.88483047485352,4.533344003414201,36.13270568847656,-0.04680855197976663
10138,2002-04-12,38.67820358276367,38.94514465332031,37.90597152709961,38.13478088378906,3156593.0,0.015519453125845128,-1.076184088683279,-57.00480192076831,65.30278393176748,37.6613007362406,-1.9838872883952519,-1.608233914894825,-3.932852331277843,-6.065411380820542,16.469605656078457,1.0391731262207031,-0.7437680955860131,1.6760251998901339,-0.15238972636218762,3.5044401261424554,0.7618177367639731,2.5902326630162946,-3.017638250732425,92.20062571540983,45.34883148600621,0.9142074631261604,4,-1.4634246826171875,-1.4634246826171875,-3.980319023132324,-5.577213287353516,-1.5921287536621094,4,-0.06704464300596324,-1.1720468968484645,38.08711242675781,1.0198043728879362,38.08711242675781,-1.4374894497621116,35.88483047485352,-0.06704464300596324
10139,2002-04-15,38.13478088378906,38.94514465332031,37.87737274169922,38.69726943969727,3771675.0,-0.014049843287364472,1.0180165891042532,-1.035084763609574,70.87030187939044,42.05039673393643,-1.360884788419348,-1.1223549371542347,-3.2629179602411256,-5.4433290469900655,14.966075882910504,1.0677719116210938,-0.6355366884259155,1.1326025009155245,-0.695812425336797,2.961017427167846,0.21839503778936376,2.0468099640416852,-2.2771407924804734,73.84615384615385,21.34315888813174,0.9142074631261604,4,-0.9200019836425781,-0.9200019836425781,-3.0221805572509766,-5.033790588378906,-1.7255973815917898,0,-0.042000023207417136,-1.076184088683279,38.67820358276367,-1.1720468968484645,38.08711242675781,1.0198043728879362,38.08711242675781,-0.042000023207417136
10140,2002-04-16,38.85934066772461,39.04048156738281,38.37312316894531,38.38265609741211,2331415.0,0.018999972391176234,-1.6923159790086029,-0.8474564776572767,71.96576823794797,46.72884801102893,-1.9363539619550707,-1.892114928672683,-3.852089603049805,-6.095482074579522,13.408866805802361,0.90570068359375,-0.49023335431419923,1.8242710113525362,-0.1152751464338948,3.7638171691389672,0.8544979324593243,2.794044090245748,-2.8164503026953156,93.62413764397218,36.47909633612483,0.969773078893215,4,-1.596893310546875,-1.596893310546875,-3.6657047271728516,-5.758350372314453,-2.33575439453125,1,-0.03483802428312954,1.0180165891042532,38.13478088378906,-1.076184088683279,38.67820358276367,-1.1720468968484645,38.08711242675781,-0.03483802428312954
10141,2002-04-17,38.57332992553711,38.70680236816406,37.94410705566406,38.66866683959961,3277113.0,-0.007360154271095265,7.888809851953941,-0.2,67.88076201756988,51.55937128455367,-1.4050237538988384,-1.6557025430122962,-3.381739973466722,-5.7396671296948085,11.486177308899867,0.9152336120605469,-0.3559065871990654,1.5158561706542955,-0.4860615271104507,3.5177738684190416,0.5148973217719188,2.516815019536672,-2.290632264319534,66.43828295645436,7.825227303739723,1.0009588488823733,4,-1.310882568359375,-1.310882568359375,-3.179485321044922,-5.472339630126953,-1.3919181823730469,2,-0.029906049061454887,-1.6923159790086029,38.85934066772461,1.0180165891042532,38.13478088378906,-1.076184088683279,38.67820358276367,-0.029906049061454887
10142,2002-04-18,36.51405334472656,38.13478088378906,35.94203186035156,37.51509094238281,8973750.0,-0.05338602046506813,-1.0444444444444445,10.5,50.18360818239164,54.20178367359772,0.7812463973244093,0.34228257832356945,-1.1794597361144241,-3.619568854508586,10.3449492193516,2.631298065185547,-0.24482660428672887,-0.4933685302734361,-2.497167142081345,1.510430081534473,-1.4952678361773906,0.5085307756305184,2.52642822265625,18.461538461538463,-38.871901444638894,1.0018993059039538,4,0.7674617767333984,0.7483940124511719,-0.9247684478759766,-3.4130630493164062,-0.40041351318359375,3,0.0237597602993751,7.888809851953941,38.57332992553711,-1.6923159790086029,38.85934066772461,1.0180165891042532,38.13478088378906,0.0237597602993751
10143,2002-04-19,36.104103088378906,36.33291244506836,35.51301574707031,36.32337951660156,5620801.0,-0.011227191144114967,5.879993597951344,0.21904914334491798,46.17224731529153,56.58662541200115,1.3128120983876386,0.7042430663502728,-0.6341606614384219,-3.1624369127842584,9.544598699245196,1.00103759765625,-0.07998162090187577,-0.8499300003051786,-2.891816313930434,1.1919563133200768,-1.8708731571178063,0.17101315650744908,2.8744094848632784,16.756713499671246,-36.16866416777134,1.020943156812627,4,1.1726455688476562,1.1583442687988281,-0.48145008087158203,-3.00311279296875,-0.20973968505859375,4,0.04224978588350492,-1.0444444444444445,36.51405334472656,7.888809851953941,38.57332992553711,-1.6923159790086029,38.85934066772461,0.04224978588350492
10144,2002-04-22,35.61788558959961,36.32337951660156,35.30327224731445,35.99923324584961,2855346.0,-0.013467098118712162,-1.0188663576378927,1.7391183326954525,44.063927253493226,58.84776353123659,1.920258248955065,1.1487416351143054,-0.04526624697268744,-2.6431074598452184,9.06858971893176,1.0201072692871094,0.09283399418436744,-1.2722717285156264,-3.400004586485089,0.8554611294538361,-2.3361381575003577,-0.20840529953089515,3.2220071105956976,8.418403020556566,-41.03222296985681,1.0638664289847315,4,1.5539913177490234,1.5539913177490234,0.13585567474365234,-2.516895294189453,0.038135528564453125,0,0.04122056138926622,5.879993597951344,36.104103088378906,-1.0444444444444445,36.51405334472656,7.888809851953941,38.57332992553711,0.04122056138926622
10145,2002-04-23,35.79902648925781,36.41871643066406,34.99819564819336,35.27467346191406,2262397.0,0.005085672455276136,-1.637165822739988,-1.375,48.32937104975288,58.11925035182544,1.928464750717545,1.0119766908704975,-0.08231943204357606,-2.7842667712095164,9.529974695669207,1.4205207824707031,0.26093458893875265,-1.0863639831542997,-3.2238947920070657,1.0511668256984663,-2.1551293875806863,-0.01759857872791315,2.8286689837646435,21.5938464640106,-30.562796562817855,1.0687654044263835,4,1.2203121185302734,1.2203121185302734,-0.07865333557128906,-2.6980361938476562,0.27647781372071023,1,0.01704395545846893,-1.0188663576378927,35.61788558959961,5.879993597951344,36.104103088378906,-1.0444444444444445,36.51405334472656,0.01704395545846893
10146,2002-04-24,35.5416145324707,36.11363983154297,35.51301574707031,35.79902648925781,2111039.0,-0.00719047365336456,-2.8182192960120283,-0.49091345594226515,45.754705630052605,56.724830610850844,1.9968116530721147,1.2659667791396387,0.3185451613645256,-2.485832988776835,10.016293489862734,0.6006240844726562,0.4483933088506262,-1.3003974914550795,-3.512529457000767,0.9117344740906077,-2.4064634742279196,-0.19433150868223947,2.795720954565425,17.325175101582634,-36.06165352754648,1.1060659827728432,4,1.4777240753173828,1.4777240753173828,0.1787586212158203,-2.440624237060547,1.8304710388183594,2,0.027628788214602018,-1.637165822739988,35.79902648925781,-1.0188663576378927,35.61788558959961,5.879993597951344,36.104103088378906,0.027628788214602018
10147,2002-04-25,35.99923324584961,36.22804260253906,34.33083724975586,35.65602111816406,3421234.0,0.01287557471427836,3.7380926295532384,-1.3333185139080306,48.76956272851249,54.8878060327114,1.3543006983722847,0.8092944267688296,0.0068147306168100386,-2.9016358028236624,10.787443128908954,1.8972053527832031,0.6903356506728926,-0.8170377731323271,-3.057043618683956,1.4229680724193017,-1.937040695908145,0.30296514964349086,2.070971054079095,79.90864659936966,24.279513253417058,1.1200029227758155,4,0.6864261627197266,0.6864261627197266,0.33844661712646484,-2.898242950439453,-0.20020675659179688,3,0.03283899102075316,-2.8182192960120283,35.5416145324707,-1.637165822739988,35.79902648925781,-1.0188663576378927,35.61788558959961,0.03283899102075316
10148,2002-04-26,35.198402404785156,36.41871643066406,35.198402404785156,36.22804260253906,3296099.0,-0.02224577494735336,-1.3703698214986997,-3.000011114692512,44.94844952574554,52.00760021563974,1.7987722084220152,1.5902941640931942,0.9355568797527951,-2.0645913459751952,11.343143032730232,1.2203140258789062,0.5751921250115046,-1.553516197204587,-3.904728942327118,0.7976965479179441,-2.729122569765849,-0.377909824643325,2.4978651901262623,41.55245969031197,-15.474603728565732,1.175606372561265,4,1.4872570037841797,1.4872570037841797,1.1750288009643555,-2.097412109375,-0.5529518127441406,4,0.02600224340390489,3.7380926295532384,35.99923324584961,-2.8182192960120283,35.5416145324707,-1.637165822739988,35.79902648925781,0.02600224340390489
10149,2002-04-29,34.349903106689446,36.03736877441406,34.082958221435554,35.41767883300781,2867828.0,-0.024106187784828537,-1.4404728163918703,1.0370377231266323,42.20715535179466,48.70108767273382,2.295301460140813,2.3743118762123174,1.8832309181208302,-1.1823135919989696,12.805226224381125,1.9544105529785085,0.4011086771504395,-2.2837976455688533,-4.869088328523368,0.30149303738566147,-3.576442987046107,-0.9911523040915995,3.009821453706415,11.42861809065686,-47.686284745452085,1.2926453414772563,4,2.0449771881103587,2.2118167877197337,2.0116114616394114,-1.2489128112792898,0.9247703552246165,0,0.0449625808793066,-1.3703698214986997,35.198402404785156,3.7380926295532384,35.99923324584961,-2.8182192960120283,35.5416145324707,0.0449625808793066
10150,2002-04-30,34.969593048095696,35.455814361572266,34.273635864257805,34.464309692382805,3402458.0,0.018040514975588673,-1.666675271593003,-0.4732111278227691,31.14187729513766,44.61898937024136,1.1910806870462665,1.713316175042543,1.3830257820455358,-1.7699110484184857,14.278920034945969,1.1821784973144602,0.11986989765893696,-1.582117843627934,-4.272526707267538,1.10829102001167,-2.927322275447736,-0.23691341180813197,1.9969195516249272,37.959187006475034,-15.58453015624918,1.3452044318198038,4,1.1392765045166087,1.5921268463134837,1.3228020668029856,-1.8686027526855398,-0.467151641845696,1,0.01962928390743013,-1.4404728163918703,34.349903106689446,-1.3703698214986997,35.198402404785156,3.7380926295532384,35.99923324584961,0.01962928390743013
10151,2002-05-01,35.083999633789055,35.39860916137695,33.8350830078125,35.27467346191406,2815173.0,0.003271601860965534,6.130512691150119,-0.37736019991394837,32.0819373634377,42.607692612579804,0.5919060455799254,1.6037986165331262,1.4223241899030796,-1.8684356491302765,16.11057730141974,1.5635261535644531,-0.17340343042128126,-1.4186128616333065,-4.181218077773046,1.3439923545064332,-2.7999154697031727,-0.0373102535634402,1.5364864405373595,48.3395444156363,-1.3889905096202142,1.3813026080698696,5,0.042900085449225855,1.3537826538086009,0.9962706565857005,-1.9830093383788991,-0.08580398559569602,2,0.028260879020035157,-1.666675271593003,34.969593048095696,-1.4404728163918703,34.349903106689446,-1.3703698214986997,35.198402404785156,0.028260879020035157
10152,2002-05-02,35.37001037597656,35.41767883300781,34.62638092041016,35.27467346191406,2859437.0,0.008152170367487166,7.300016005121565,-0.49999999999998135,29.515949594321725,40.75699286580539,0.14141828469033868,1.3177732525861643,1.2396518311933278,-2.1306509351227376,18.032474023184207,0.7912979125976491,-0.5579992889319314,-1.089700508117673,-3.8965541118584994,1.7171530956231535,-2.4931273099880897,0.31372629375274386,0.8605192690379013,59.4096420408573,14.431694709798272,1.4034268018704144,5,-0.24311065673828125,1.0677719116210938,0.6768918037414551,-2.2690200805664062,-0.3241462707519531,3,0.056603749165771156,6.130512691150119,35.083999633789055,-1.666675271593003,34.969593048095696,-1.4404728163918703,34.349903106689446,0.056603749165771156
10153,2002-05-03,34.826587677001946,35.36047744750977,34.368972778320305,35.36047744750977,2821361.0,-0.01536393948427317,2.7142673411643203,-5.600032010243427,29.515949594321697,39.14055090367521,0.5415141939320378,1.8470183122083483,1.8960596186017966,-1.5674167978919442,19.573271533668667,1.001037597656257,-0.9464826692869934,-1.5640037536621136,-4.463412143423774,1.3354046360995468,-3.013707948542944,-0.1142995587812834,1.0685794388042424,45.02161727719275,3.542654726903855,1.4497041948808285,5,0.30031204223633523,1.6111946105957102,1.3633193969726634,-1.7255973815917898,-0.12393569946289062,4,0.027922311002005706,7.300016005121565,35.37001037597656,6.130512691150119,35.083999633789055,-1.666675271593003,34.969593048095696,0.027922311002005706
10154,2002-05-06,34.321304321289055,35.37001037597656,34.18783187866211,35.083999633789055,2530079.0,-0.014508551925876967,-1.2962943752454803,1.4285632627396803,21.11654056657879,36.11690307221143,0.9426673999590918,2.3290495504210753,2.478822084481614,-1.0386655493271846,21.236640354662338,1.1821784973144531,-1.0935936475363306,-1.978717041015635,-5.021658420660842,1.0642243386295718,-3.500187730838242,-0.45724635119302803,1.2854510193980175,30.000117684440504,-4.681126205361046,1.521470689822604,5,0.8055953979492259,2.116477966308601,1.828084945678718,-1.2203140258788991,0.81036376953125,0,0.009444462474897719,2.7142673411643203,34.826587677001946,7.300016005121565,35.37001037597656,6.130512691150119,35.083999633789055,0.009444462474897719
10155,2002-05-07,36.03736877441406,36.99073791503906,34.492908477783196,34.893325805664055,4656012.0,0.04999997777067455,-1.5686237589194885,-1.5000000000000093,36.344985648397916,35.07137862980535,-0.8225306317280783,0.6587745353686358,0.8199758042066634,-2.7240895452099636,22.636916537632644,2.669433593750007,-1.139693858592807,-0.27027950286865376,-3.309601714431018,2.7690427086937106,-1.789940608649836,1.2493816029125284,-2.2022857666015625,69.78854885425683,37.50817000465948,1.5196611057811824,5,-0.6244583129882812,0.40041351318359375,0.2717103958129883,-2.9363784790039062,-1.6493301391601562,1,-0.021164012202841587,-1.2962943752454803,34.321304321289055,2.7142673411643203,34.826587677001946,7.300016005121565,35.37001037597656,-0.021164012202841587
10156,2002-05-08,36.819129943847656,37.08607482910156,36.22804260253906,36.51405334472656,2831326.0,0.021693070166338924,1.0454508252625836,0.26666533290652844,51.904750563274945,35.41973283366785,-1.5690180152549047,-0.23489450707258186,0.11614645738896456,-3.4665476396510826,22.899417552900797,1.0487060546875,-1.108240246079447,0.5748807907104521,-2.35922929616963,3.5089908775905343,-0.8921742527295891,2.041935834150493,-2.9209338378906224,90.7894234603959,54.416313638571395,1.4670550434400418,5,-1.358551025390625,-0.38134765625,-0.12631988525390625,-3.7181396484375,-2.879173278808601,2,-0.062920784416438,-1.5686237589194885,36.03736877441406,-1.2962943752454803,34.321304321289055,2.7142673411643203,34.826587677001946,-0.062920784416438
10157,2002-05-09,36.3043098449707,36.80006408691406,35.9324951171875,36.18037414550781,1595289.0,-0.013982408048807682,-1.7999926130662547,0.40624452947207845,51.23383679209486,36.11810919659555,-1.124639727796115,0.14705382322587468,0.6725588604197625,-2.899796520105923,22.87284387081453,0.8866348266601562,-1.1474060716089127,0.14920082092285014,-2.654604957257085,2.9530065991027854,-1.2527020681671175,1.5511037100128178,-2.2785985900878885,73.02624391746309,32.7601904149994,1.4019028890899679,5,-0.8437309265136719,0.13347244262695312,0.23357677459716797,-3.203319549560547,-1.0391693115234375,3,-0.03597683587306322,1.0454508252625836,36.819129943847656,-1.5686237589194885,36.03736877441406,-1.2962943752454803,34.321304321289055,-0.03597683587306322
10158,2002-05-10,36.08503723144531,36.51405334472656,35.80855941772461,36.51405334472656,1795421.0,-0.006039850763221888,2.2888924455825865,-3.461602388500723,52.97691656582441,37.31474933148775,-0.8564349459255354,0.17085155656435802,0.9019208036151056,-2.613965930942115,22.616728168773363,0.7054939270019531,-1.1476605184514952,0.059586524963378906,-2.4803670931773425,2.5995401431041003,-1.2103902841069853,1.3295633340337432,-1.9369114335937496,65.46053540803179,20.291623990150995,1.2699768090703618,5,-0.6244583129882812,0.35274505615234375,0.5791721343994141,-2.883943557739258,-0.5815544128417898,4,-0.028797895359108705,-1.7999926130662547,36.3043098449707,1.0454508252625836,36.819129943847656,-1.5686237589194885,36.03736877441406,-0.028797895359108705
10159,2002-05-13,36.533119201660156,36.819129943847656,35.98970031738281,35.98970031738281,1124957.0,0.01241738971587858,-2.0526345346568013,-1.266663109972969,54.5240782012582,39.91277165439003,-1.0753436379180457,-0.4251741794873283,0.41801601369414243,-2.989468581463669,22.260159477291023,0.8294296264648438,-1.2027411991141932,0.5877515792846708,-1.7663788697616098,2.9418820283309515,-0.5893136452384695,1.7648168038078111,-2.2674754425585917,78.6764305668133,29.264457876387965,1.177065224523139,5,-1.072540283203125,-0.0953369140625,0.2359600067138672,-3.2795896530151367,-1.859069824218743,0,-0.05010432353221894,2.2888924455825865,36.08503723144531,-1.7999926130662547,36.3043098449707,1.0454508252625836,36.819129943847656,-0.05010432353221894
10160,2002-05-14,37.505558013916016,37.66762924194336,36.9716682434082,37.61042785644531,2440187.0,0.026618006715716458,5.347906264678763,-0.1929815940584329,61.123123590262075,43.13957012403718,-1.8441587664771788,-1.5855259552145782,-0.5707713133043413,-3.894657948154034,21.48894855130468,1.1345100402832031,-1.126961780561082,1.6278795242309556,-0.43305981643255365,3.688818864894465,0.597409853899201,2.6583491945627102,-3.1270970120144526,91.28213335959815,36.24944678166219,1.0304696703317562,5,-1.5778274536132812,-1.0677757263183594,-0.7364788055419922,-4.252028465270996,-3.1270523071289062,1,-0.0632943501924409,-2.0526345346568013,36.533119201660156,2.2888924455825865,36.08503723144531,-1.7999926130662547,36.3043098449707,-0.0632943501924409
10161,2002-05-15,37.41975402832031,37.65809631347656,37.08607482910156,37.65809631347656,2533016.0,-0.0022877672040998442,3.8,2.27274380706413,58.39910032113986,46.348809093683634,-1.555792832891214,-1.6765328720788162,-0.46576839625872424,-3.749336454130642,21.256930787356726,0.572021484375,-0.9377183313117072,1.5997543334960938,-0.19030068028440184,3.3898093472765893,0.7047268266058424,2.494781840386345,-2.8439429320162404,86.6667077054401,33.34390946742658,0.8950275068902483,5,-1.4920234680175781,-0.9819717407226562,-0.6506748199462891,-3.722907066345215,-3.622802734375007,2,-0.08101911602016199,5.347906264678763,37.505558013916016,-2.0526345346568013,36.533119201660156,2.2888924455825865,36.08503723144531,-0.08101911602016199
10162,2002-05-16,37.38161849975586,37.63903045654297,37.18141174316406,37.41022109985352,1785562.0,-0.0010191282533709156,-1.1333404467207284,0.12000640204868539,64.18835265797486,50.20129832297843,-1.343596185838372,-1.654917480124638,-0.42999548143533417,-3.64566860710336,21.881690087181983,0.45761871337890625,-0.6778787191467046,1.5182405471801772,-0.38132837243652773,3.417809466796882,0.5684560873718212,2.468025006988533,-2.6202983147134304,84.61538461538461,28.572556875840583,0.9497844598083542,5,-1.453887939453125,-0.9438362121582031,-0.3932647705078125,-3.5226993560791016,-3.517932891845696,3,-0.09206829379897719,3.8,37.41975402832031,5.347906264678763,37.505558013916016,-2.0526345346568013,36.533119201660156,-0.09206829379897719
10163,2002-05-17,37.629493713378906,37.629493713378906,37.057472229003906,37.248146057128906,2338652.0,0.006630938508579209,2.0,-13.3326220325387,73.11828246132498,55.9792696446169,-1.2874569053669305,-1.878991724714183,-0.7010673120795872,-3.8300148970357526,22.228684323435456,0.572021484375,-0.40740207005233486,1.6898462295532255,-0.36644554491968506,3.746138004026136,0.6617003423167702,2.717992116789681,-2.6937949849224196,97.72722622476748,34.552184438261776,1.0281458872364544,5,-1.549224853515625,-1.19171142578125,-0.5243520736694336,-3.7705745697021484,-4.404563903808601,4,-0.06283244728033666,-1.1333404467207284,37.38161849975586,3.8,37.41975402832031,5.347906264678763,37.505558013916016,-0.06283244728033666
10164,2002-05-20,37.08607482910156,37.49602127075195,36.962135314941406,37.32441711425781,2183519.0,-0.014441302038675441,-1.1960615094931744,-0.625,65.08153968851985,59.172220093519336,-0.3471149308708448,-1.2858671767697203,-0.19009670405149848,-3.23167115038612,22.458892612591804,0.6673583984375,-0.13286235174915362,1.0730178833007784,-1.038981982262122,3.185017748863679,0.017017950519324643,2.129017816082232,-1.9864602698358667,17.567764854737458,-46.78116283480641,1.0559999327814515,5,-0.3479804992675781,-0.6482925415039062,0.12870407104492188,-3.2271556854248047,-3.660938262939453,0,-0.042673483721069716,2.0,37.629493713378906,-1.1333404467207284,37.38161849975586,3.8,37.41975402832031,-0.042673483721069716
10165,2002-05-21,36.40918350219727,37.55322647094727,36.03736877441406,37.32441711425781,1832238.0,-0.01825189993881826,1.2083332175555956,3.8399967989756423,58.74214779781,59.931930897356565,0.4336698483621646,-0.5912334979258702,0.4378208155017802,-2.495622119220336,22.769341645199248,1.5158576965332102,0.1870834226104776,0.3656187057495188,-1.7509860200958371,2.482223431594875,-0.6926836571731556,1.4239210686721933,-1.1554880619709138,22.941223544475847,-41.63861997683638,1.0583023629226767,5,0.32891082763671164,0.02859878540038352,0.8055953979492116,-2.550264358520515,-2.7552413940429688,1,-0.047656496461974895,-1.1960615094931744,37.08607482910156,2.0,37.629493713378906,-1.1333404467207284,37.38161849975586,-0.047656496461974895
10166,2002-05-22,36.52358627319336,36.60939025878906,35.95156478881836,36.170841217041016,1164711.0,0.0031421405258698076,1.5090938191130252,-0.38541532074874324,57.786358250290824,60.659988837156114,0.30501058024982797,-0.6622513792189437,0.2729198197793963,-2.5558426376087198,23.123422540098442,0.6578254699707031,0.6525308912928196,0.43092288970947124,-1.6822103320672426,2.544056111486185,-0.6256437211788892,1.4874895005978317,-1.1250548048639786,33.8982591062915,-30.041139638751083,1.0565666108883576,5,0.214508056640625,-0.2526435852050781,0.738861083984375,-2.6312999725341797,-2.9363784790039134,2,-0.058731378412876234,1.2083332175555956,36.40918350219727,-1.1960615094931744,37.08607482910156,2.0,37.629493713378906,-0.058731378412876234
10167,2002-05-23,37.18141174316406,37.18141174316406,35.94203186035156,36.46638488769531,1688223.0,0.018010976935567635,2.466666666666667,2.0270357953931004,65.65275447076306,62.068415271038184,-0.24061737777128656,-1.2932769348875155,-0.4186586923565727,-3.167136388368519,22.35787704488039,1.2393798828125,0.9066428506102113,1.029639434814456,-1.137924978688467,3.197203848317379,-0.05414277193700201,2.113421641565914,-1.6467344084178421,73.44639409708878,6.820150264812085,1.0837822067514602,5,-0.37658119201660156,-1.1964797973632812,0.08103561401367188,-3.289125442504883,-4.461769104003899,3,-0.09102560366984991,1.5090938191130252,36.52358627319336,1.2083332175555956,36.40918350219727,-1.1960615094931744,37.08607482910156,-0.09102560366984991
10168,2002-05-24,36.11363983154297,37.18141174316406,35.65602111816406,37.18141174316406,2760210.0,-0.028717895893703105,1.8571469400878855,-1.4933311993171148,61.08492346601745,62.797398078233655,0.929371870440292,-0.1617131912339147,0.5859672516526189,-2.058873888191542,21.87452852506389,1.525390625,0.9081263445263801,-0.08389434814453267,-2.2048549297851423,2.037066233496077,-1.144374638964841,0.9765859426757757,1.5539894104003906,24.120673742965,-45.19128472457324,1.0604802908203066,5,0.5481853485107422,-0.36228370666503906,1.158341407775879,-2.221353530883789,-4.128091812133789,4,-0.062302061883765414,2.466666666666667,37.18141174316406,1.5090938191130252,36.52358627319336,1.2083332175555956,36.40918350219727,-0.062302061883765414
10169,2002-05-28,35.89436340332031,36.32337951660156,35.70368957519531,36.22804260253906,2103172.0,-0.006071845132351705,1.3636363636363635,0.31250044657211246,48.91461574363066,61.44089720638572,1.171732378998513,0.18888734458010248,0.7496196582147334,-1.7935773921233462,20.63750953582673,0.61968994140625,0.9502487661875421,-0.3803937911987276,-2.3230807288670974,1.5622931464696421,-1.3517372600329125,0.5909496776354572,1.733033676147464,12.562809018359589,-54.34710547567505,0.9713434688341831,5,0.7626953125,-0.1430072784423828,1.375234603881836,-2.002077102661133,-3.2986602783203125,1,-0.0743691582924989,1.8571469400878855,36.11363983154297,2.466666666666667,37.18141174316406,1.5090938191130252,36.52358627319336,-0.0743691582924989
10170,2002-05-29,35.65602111816406,36.08503723144531,35.179336547851555,35.98970031738281,3766535.0,-0.006640103418973142,2.4545454545454817,1.0,40.3785566604312,59.43861457741809,1.251763886228595,0.5073014525747226,0.9262701411549727,-1.520180708662103,19.5097522957692,0.9057006835937571,0.9902864493237971,-0.653057479858397,-2.521492020930843,1.215377061214049,-1.58727475039462,0.28115979067782604,1.9319484420776405,23.80952380952408,-38.42413847734758,0.9342172705362227,5,0.7531623840332031,0.09533500671386719,1.5158557891845703,-1.7637348175048828,-0.8580322265625071,2,-0.06256683954187714,1.3636363636363635,35.89436340332031,1.8571469400878855,36.11363983154297,2.466666666666667,37.18141174316406,-0.06256683954187714
10171,2002-05-30,36.07550430297852,36.08503723144531,34.940994262695305,35.46534729003906,3272813.0,0.011764722244927306,2.6363680454934233,-1.8285737150173982,48.076947739660206,57.64845847538313,0.6945896669160518,0.17487380229653127,0.45115633140529354,-1.9098822762285508,18.130442034474942,1.144042968750007,0.9928704948600995,-0.283149528503408,-2.065345729530705,1.499046672523889,-1.174247629017053,0.6079485720102369,1.416119936767572,50.63833192579119,-9.807544781886158,0.8910981005136475,5,0.20973968505858664,-0.32414817810059304,0.9438343048095632,-2.183218002319343,-1.8018684387207173,3,-0.06712483280862369,2.4545454545454817,35.65602111816406,1.3636363636363635,35.89436340332031,1.8571469400878855,36.11363983154297,-0.06712483280862369
10172,2002-05-31,37.37208557128906,37.37208557128906,36.18037414550781,36.27571105957031,8692957.0,0.03594076627235099,1.173913043478261,1.7968727531900583,59.15875368503349,56.09739972246186,-0.6744071730367267,-1.0161237273917294,-0.8674659635555315,-3.1703622802936664,16.15705436729296,1.2965812683105398,0.8741787470353231,0.9133279800415011,-0.8599397988756223,2.6865957589586245,0.026694090582935814,1.7999618695000663,-2.431091308593757,100.0,38.528300730380195,0.8866338894585626,5,-1.1249752044677734,-1.6207294464111328,-0.35274696350097656,-3.479799270629883,-4.1566925048828125,4,-0.10127553009798662,2.6363680454934233,36.07550430297852,2.4545454545454817,35.65602111816406,1.3636363636363635,35.89436340332031,-0.10127553009798662
10173,2002-06-03,35.79902648925781,37.37208557128906,35.789493560791016,37.37208557128906,3192571.0,-0.04209181954885988,1.01212024211384,-1.434782608695652,45.497085383112065,53.92134924408322,0.6835800319594512,0.6677598080100964,0.6758830151252582,-1.559479091561407,14.049829559393068,1.5825920104980469,0.7478201344093591,-0.7083530426025391,-2.340933051801855,0.9242269665967768,-1.524643047202197,0.10793696199711889,-0.8580322265625071,35.29411764705902,-23.00982992567637,0.8162900045996567,6,0.44808387756347656,-0.04767036437988281,0.8866329193115234,-1.2441482543945312,-3.8325462341308594,0,-0.08601864777025925,1.173913043478261,37.37208557128906,2.6363680454934233,36.07550430297852,2.4545454545454817,35.65602111816406,-0.08601864777025925
10174,2002-06-04,34.645450592041016,36.32337951660156,34.416641235351555,36.08503723144531,4275782.0,-0.032223666684426444,-1.0100494429375342,0.9151510301478292,32.83752231836284,51.04305752414464,1.6254824103359908,1.946671941501684,1.7946446682523884,-0.38125324149304163,12.115459296238718,1.906738281250007,0.5342809215681328,-1.878136253356935,-3.4234421553505285,-0.3328303513633415,-2.6507892043537282,-1.1054833023601418,2.726634979248047,7.741961298583511,-44.47412520131388,0.7726529509967968,6,1.2489128112792969,1.105905532836914,2.0402088165283203,0.21927261352539062,-3.0603179931640625,1,-0.07677494525768669,1.01212024211384,35.79902648925781,1.173913043478261,37.37208557128906,2.6363680454934233,36.07550430297852,-0.07677494525768669
10175,2002-06-05,35.27467346191406,35.579750061035156,34.750320434570305,34.797988891601555,3577626.0,0.01816177475312153,-1.8999946649594064,-0.3311260033017255,37.91621288713803,48.83526359490544,0.9145835632500265,1.3253305312117618,1.169472755806602,-0.9721746001726501,12.069845812752911,0.9342994689941406,0.22865177033501283,-1.2107786178588853,-2.8418680497808424,0.4203108140630718,-2.0263233338198674,-0.3952339018979032,2.097412109375,29.0322580645163,-18.048371570609206,0.8155447159609789,6,0.61968994140625,0.4766826629638672,1.2036266326904297,-0.3098459243774414,-4.223428726196293,2,-0.07594599960809101,-1.0100494429375342,34.645450592041016,1.01212024211384,35.79902648925781,1.173913043478261,37.37208557128906,-0.07594599960809101
10176,2002-06-06,34.50244140625,35.37001037597656,34.321304321289055,35.37001037597656,2231454.0,-0.02189196893623524,1.4175739135023115,-1.8200064020486284,35.01982579341875,45.43160485297829,1.5309630804709826,2.0185976557178122,1.9202691571807478,-0.1572180136275776,12.234897719293485,1.048706054687507,-0.004237901473018724,-1.8671762466430692,-3.7133551520540635,-0.020997341232074973,-2.7902656993485664,-0.9440867939375721,2.810535278320316,5.937399967989975,-34.89188182737445,0.9230894527054966,6,1.3442535400390625,1.2489147186279297,1.8328533172607422,0.4623861312866211,-3.7562751770019496,3,0.008565987602779268,-1.8999946649594064,35.27467346191406,-1.0100494429375342,34.645450592041016,1.01212024211384,35.79902648925781,0.008565987602779268
10177,2002-06-07,34.99819564819336,35.4462776184082,33.50140380859375,33.844619750976555,2966006.0,0.014368671367515296,-1.113984330782611,-1.329664773027076,36.653776662785326,42.71703298595251,0.774386725819582,1.496712738723616,1.4050172260872955,-0.5833361500008323,12.368345679016338,1.9448738098144531,-0.14034977981274466,-1.3061162948608427,-3.2517470331629994,0.639514443441314,-2.278931664011921,-0.33330092570976433,2.195114141845707,38.66997938258124,4.829794241548036,0.9728153691510786,6,0.4385490417480469,0.5863208770751953,0.7841453552246094,-0.03336811065673828,-4.49036979675293,4,-0.02070277540073573,1.4175739135023115,34.50244140625,-1.8999946649594064,35.27467346191406,-1.0100494429375342,34.645450592041016,-0.02070277540073573
10178,2002-06-10,35.04586410522461,35.56068420410156,34.654983520507805,34.99819564819336,2986145.0,0.0013620261315874238,-1.4675375965245665,0.04132234137888818,39.10386824300233,41.626949930327136,0.6250572754313026,1.4410855136901404,1.338925079793583,-0.5459228946995438,12.360418940023951,0.9057006835937571,-0.2843272715638676,-1.206489181518556,-3.230692241269459,0.8177138782323468,-2.2185907113940075,-0.19438765164310468,1.9259313259277349,54.72975165052638,18.053316723977403,1.0121015298754523,6,0.3908805847167969,0.5386524200439453,0.7364768981933594,-0.08103656768798828,-5.3960723876953125,0,-0.05223072923305305,-1.113984330782611,34.99819564819336,1.4175739135023115,34.50244140625,-1.8999946649594064,35.27467346191406,-0.05223072923305305
10179,2002-06-11,34.702651977539055,36.151771545410156,34.62638092041016,35.56068420410156,3614443.0,-0.00979322771597424,-2.018858808075041,-18.00000000000015,40.5491005994313,41.64589925688271,0.8732829071944082,1.7287671290221667,1.6519691687572262,-0.0951660404865109,12.459043362338958,1.525390624999993,-0.5780804213576545,-1.4581779479980526,-3.591515080019356,0.6751591840232507,-2.5248465140087077,-0.3915093819873974,2.0609199562597738,45.3238300579463,6.6245389854187025,1.066668566010653,6,0.7340927124023509,0.8818645477294993,1.0796890258789134,0.5481853485107493,-4.166225433349606,1,-0.07884618513256747,-1.4675375965245665,35.04586410522461,-1.113984330782611,34.99819564819336,1.4175739135023115,34.50244140625,-0.07884618513256747
10180,2002-06-12,35.131668090820305,35.18886947631836,33.939956665039055,34.702651977539055,2927092.0,0.012362631926774004,3.5965013267439776,-0.49999999999999584,42.55102753247259,41.03190812275074,0.4046149034408444,1.172922784862621,1.2005290075759731,-0.41168085916725516,13.639618394956221,1.248912811279304,-0.7647141556375203,-0.9104673385620217,-2.9923171003997524,1.171382423275709,-1.951392219480887,0.1304575423568437,1.4361737554662213,61.51087109839375,21.287045795230163,1.0409248809188656,6,0.30507659912110086,0.4528484344482493,0.6506729125976634,0.11916923522949929,-6.330375671386712,2,-0.10094981777623135,-2.018858808075041,34.702651977539055,-1.4675375965245665,35.04586410522461,-1.113984330782611,34.99819564819336,-0.10094981777623135
10181,2002-06-13,34.388038635253906,35.265140533447266,34.302234649658196,34.607315063476555,1829616.0,-0.021166927048383077,-3.926806417613161,-0.5111146678047921,35.18705673400197,38.3683862393028,0.9875568796997882,1.7684473552591413,1.9301498588002346,0.4376144243280393,14.852118564791711,0.9629058837890696,-0.8433324045703614,-1.5025110244750977,-3.603418389129544,0.5983963401793488,-2.552964706802321,-0.4520573421478744,1.995816928771056,33.45327572260492,-2.462031755070633,1.0504536823272241,6,1.0487060546875,1.1964778900146484,1.5373077392578125,1.1821784973144531,-6.215969085693356,3,-0.09703356259799367,3.5965013267439776,35.131668090820305,-2.018858808075041,34.702651977539055,-1.4675375965245665,35.04586410522461,-0.09703356259799367
10182,2002-06-14,33.939956665039055,34.388038635253906,33.3583984375,34.388038635253906,2784440.0,-0.013030169442565631,3.595767141713916,2.0434570822171403,37.66233541278552,37.49785846482207,1.0030771409384442,2.050603884886918,2.35350268351592,0.987546000000755,16.347116473121375,1.0296401977539062,-0.8588401962994325,-1.7785099029541058,-3.9284122640951438,0.3713924581869321,-2.8534610835246284,-0.7035587223835833,2.270951793660032,20.8192105054718,-15.902804043442352,1.0749511805705194,6,0.9009323120117259,1.5730571746826243,2.0092239379882884,2.4596920013427805,-6.7689247131347585,4,-0.09410119368481318,-3.926806417613161,34.388038635253906,3.5965013267439776,35.131668090820305,-2.018858808075041,34.702651977539055,-0.09410119368481318
10183,2002-06-17,35.265140533447266,35.27467346191406,34.349903106689446,34.464309692382805,2455082.0,0.03904494874541964,1.2558216357808027,-1.787241831400781,46.826928145111,39.05223689001631,-0.45349219973935817,0.5683459171491023,1.0190932041209564,-0.2270483860921857,17.442181227804127,1.334716796875007,-0.9388249351602198,-0.3351083755493178,-2.294101254116349,1.6238845030177131,-1.3146048148328333,0.6443880637341977,0.7175671235558951,68.25948494126452,27.304952261086342,0.9794964392835146,6,-0.5100555419921875,0.24787330627441406,0.6840400695800781,1.1726417541503906,-5.949028015136715,0,-0.13490133911403968,3.595767141713916,33.939956665039055,-3.926806417613161,34.388038635253906,3.5965013267439776,35.131668090820305,-0.13490133911403968
10184,2002-06-18,35.50348281860352,35.789493560791016,34.969593048095696,35.265140533447266,1629588.0,0.006758580330346264,1.0235369435866712,0.29761876408188,49.23077337410538,40.309410277457125,-0.6228190668670948,0.2164586166652711,0.776563474363698,-0.38425994630267724,18.309989542399933,0.8199005126953196,-1.2213490157242077,-0.0176364898681598,-1.8475233057307818,1.8122503259944622,-0.9325798977994708,0.8973069180631512,-2.1450843811035227,88.2353125779663,43.24851926586001,0.9149434079313105,6,-0.7483978271484446,0.009531021118156957,0.445697784423821,0.9342994689941335,-6.187370300292972,1,-0.16487653143727465,1.2558216357808027,35.265140533447266,3.595767141713916,33.939956665039055,-3.926806417613161,34.388038635253906,-0.16487653143727465
10185,2002-06-19,34.67404937744141,35.79902648925781,34.416641235351555,35.293739318847656,2856500.0,-0.023362030294320713,-1.4369813452407991,-2.5999999999998926,43.21328882542346,41.219795058790986,0.125671822139374,0.9583712641876119,1.6000760274142678,0.5055599144102629,18.46235648844733,1.382385253906257,-1.2989163947976152,-0.7603132247924762,-2.577404149664943,1.0567777000799907,-1.6688586872287061,0.1482322376437537,-1.267029037475595,53.9062451156309,9.236349053354807,0.9085454624362331,6,0.08103561401366477,0.8389644622802663,1.2751312255859304,1.763732910156243,-5.453273773193363,2,-0.11932909214647014,1.0235369435866712,35.50348281860352,1.2558216357808027,35.265140533447266,3.595767141713916,33.939956665039055,-0.11932909214647014
10186,2002-06-20,34.37850570678711,35.12213134765625,34.149696350097656,34.416641235351555,3071527.0,-0.008523483007051968,-2.923052655068137,0.06153969270165377,33.946835369498444,40.91902380398133,0.4490039783211728,1.1436042661214287,1.8151454989926776,0.8702791689025844,18.610598365550707,0.9724349975585938,-1.1678109913528516,-0.9486028671264677,-2.7481349311815677,0.8509291969286323,-1.8483688991540177,-0.048836835098917675,-0.8758051208496127,41.796916517139834,3.955469544931333,0.8997660320275508,6,0.37657928466796875,1.1297416687011719,1.804250717163086,2.059276580810547,-2.8029060363769496,3,-0.16222965986134896,-1.4369813452407991,34.67404937744141,1.0235369435866712,35.50348281860352,1.2558216357808027,35.265140533447266,-0.16222965986134896
10187,2002-06-21,33.796951293945305,34.511978149414055,33.549072265625,33.796951293945305,3527384.0,-0.016916221368137974,-2.884579870729538,-0.0,37.9862766229212,40.794846957305644,0.9412219598526264,1.5374275291276192,2.307808796015358,1.5358357141161605,19.617599420281984,0.9629058837890554,-1.1416660411372987,-1.3609342575073313,-3.0599873539641678,0.3381188389495051,-2.2104608057357495,-0.5114077092789131,2.002075195312507,11.017069845984507,-26.025199227909468,0.8495265482284172,6,0.9581336975097727,1.701763153076179,2.38580513000489,2.640830993652351,-2.307155609130856,4,-0.16643163152388973,-2.923052655068137,34.37850570678711,-1.4369813452407991,34.67404937744141,1.0235369435866712,35.50348281860352,-0.16643163152388973
10188,2002-06-24,33.86368560791016,34.797988891601555,33.177257537841804,33.796951293945305,2273410.0,0.0019745660898358164,-1.4817460688333892,100.0,44.60525020361777,41.2455302466597,0.7701500844467191,1.3633914310075284,2.132070532494481,1.5229858483463232,20.483836944295724,1.6207313537597514,-1.0105669645385262,-1.1817022323608342,-2.9119644161009504,0.548559951379282,-2.0468333242308887,-0.3165711404907796,1.890341796874992,26.18186738757517,-13.964958478348674,0.865131091870057,6,0.6244564056396413,1.5396900177001882,2.319070816040032,2.574096679687493,-3.012647628784187,0,-0.19763512257633709,-2.884579870729538,33.796951293945305,-2.923052655068137,34.37850570678711,-1.4369813452407991,34.67404937744141,-0.19763512257633709
10189,2002-06-25,33.224929809570305,34.988662719726555,33.224929809570305,34.559646606445305,3088624.0,-0.018862559903717435,-1.6428571428571428,-20.000457299641333,35.87385613904476,40.503622314056614,1.315596188136297,1.8887428149261538,2.6696713758791972,2.2025640947244867,21.32006192547409,1.76373291015625,-0.9465015099609957,-1.6869863510131893,-3.5483722786771708,0.1743995766507922,-2.6176793148451765,-0.7562933871812021,2.426026800537116,1.8183246736045822,-38.0930313961732,0.9306929638319901,6,1.2632122039794993,2.140312194824233,3.0340957641601634,3.212852478027351,-3.1937904357910085,1,-0.11764711960757357,-1.4817460688333892,33.86368560791016,-2.884579870729538,33.796951293945305,-2.923052655068137,34.37850570678711,-0.11764711960757357
10190,2002-06-26,33.42513656616211,33.66347885131836,32.38596343994141,32.414562225341804,3217745.0,0.006025799233867257,-1.3928619913543825,-0.7571451435888003,41.940101795781786,41.253960654254364,0.947500713246157,1.594589840252496,2.345192187147454,2.043692859532875,21.879902253154768,1.277515411376946,-0.9218492170113706,-1.3752353668212862,-3.314610065064052,0.5641393314214795,-2.3449227159426727,-0.4055480176998998,2.1268720810546853,37.97914313996108,-5.972347825022496,0.9696873491213833,6,0.6673583984375,1.5444583892822337,3.162801742553711,3.012645721435547,-4.490371704101559,2,-0.12293215435988147,-1.6428571428571428,33.224929809570305,-1.4817460688333892,33.86368560791016,-2.884579870729538,33.796951293945305,-0.12293215435988147
10191,2002-06-27,33.653942108154304,34.50244140625,33.28213119506836,33.892288208007805,2838354.0,0.006845313602213521,-1.4854380246836845,-0.2358521191622881,39.524483340864414,41.46086597959646,0.6745487629973042,1.2385670760136165,2.001431116800866,1.8824813614933973,21.930169818390876,1.2203102111816406,-0.8903132036811741,-1.0253517150878864,-2.931613869421028,0.8809104392452554,-1.9784827922544537,-0.07222063792131905,1.7081038266259654,48.717832216004794,3.928970433450637,0.9531310771665701,6,0.4385528564453054,1.2250823974609304,2.9339962005615163,2.7838401794433523,-6.101562500000007,3,-0.1317280005313881,-1.3928619913543825,33.42513656616211,-1.6428571428571428,33.224929809570305,-1.4817460688333892,33.86368560791016,-0.1317280005313881
10192,2002-06-28,33.587207794189446,34.07342529296875,33.510940551757805,33.844619750976555,3915481.0,-0.0019829568182648805,-1.7441864793188826,1.0799923176646344,38.666641374592714,40.55416744953888,0.7665996949789218,1.0616399997466814,2.0164511058158823,2.006604293602912,23.54351848262134,0.5624847412109446,-0.9173103793329389,-0.9028421401977624,-2.3886329211113733,0.5829486407158484,-1.6457375306545643,-0.15994674974096057,1.5962731909004901,46.153789781937384,2.514055745155133,0.7428953904568036,6,0.5052871704101634,1.2918167114257884,2.917310714721687,2.8505744934082102,-4.604774475097646,4,-0.05989209153990149,-1.4854380246836845,33.653942108154304,-1.3928619913543825,33.42513656616211,-1.6428571428571428,33.224929809570305,-0.05989209153990149
10193,2002-07-01,32.71964263916016,33.768348693847656,32.66244125366211,33.587207794189446,2631194.0,-0.025830225612840874,-1.2524308806333693,3.370337438314087,35.75339807741031,39.05668130546165,1.3802631318688299,1.7778268534886053,2.834370459660853,2.9242035346252706,25.05546727469318,1.1059074401855469,-0.8274440732023436,-1.6164381027221637,-3.1678564545984287,-0.06501975084589873,-2.392147278660296,-0.8407289267840312,2.295987293220861,12.820505304258425,-29.34189128203142,0.7757091759381309,7,1.372852325439446,2.159381866455071,3.6752386093139577,3.718139648437493,-2.4596939086914134,0,-0.03758742012890404,-1.7441864793188826,33.587207794189446,-1.4854380246836845,33.653942108154304,-1.3928619913543825,33.42513656616211,-0.03758742012890404
10194,2002-07-02,31.98554801940918,33.177257537841804,31.804407119750977,32.71964263916016,3292637.0,-0.022435899677962556,-1.5043413816919253,0.8461550299656814,28.346421961695597,37.40480720949189,1.74652607185849,2.4268571097919533,3.524940087097221,3.689805556549672,25.676991105258097,1.3728504180908274,-0.7609858313992106,-2.2175375938415556,-4.081789105983852,-0.35328608169925957,-3.1496633499127,-1.2854118377704111,2.872301923425468,6.713810145580175,-31.63789171464147,0.932125756071148,7,1.4777212142944336,2.60269832611084,4.221042633056641,4.452234268188477,0.30507850646972656,1,-0.03546945763113918,-1.2524308806333693,32.71964263916016,-1.7441864793188826,33.587207794189446,-1.4854380246836845,33.653942108154304,-0.03546945763113918
10195,2002-07-03,32.595703125,32.595703125,31.84254264831543,31.98554801940918,3209144.0,0.01907596221958019,1.468750879189239,-0.8311668403152096,37.43312690335251,37.79217293547567,0.9058095410169642,1.6924842069724662,2.871613047741846,3.133445093043541,26.332102855927154,0.7531604766845703,-0.8836363195330605,-1.4734339714050293,-3.3975109980020264,0.4506430551919678,-2.4354724847035243,-0.5113954581065343,2.0178713919879527,29.328611916040963,-9.244377589747309,0.962038513298498,7,0.8008317947387695,1.9925432205200195,3.608504295349121,3.8420791625976562,-1.3728504180908203,2,-0.07867796995775655,-1.5043413816919253,31.98554801940918,-1.2524308806333693,32.71964263916016,-1.7441864793188826,33.587207794189446,-0.07867796995775655
10196,2002-07-05,34.797988891601555,34.797988891601555,32.633838653564446,32.729175567626946,1893704.0,0.0675636834142248,1.0921657966503604,3.390635110676249,54.828329082328075,39.663512097631994,-1.3753474023087264,-0.5128170049917102,0.6591544149961592,0.9980018288259842,25.95265994023519,2.2022857666015554,-1.0165323232586942,0.7140744209289451,-1.2284659027843716,2.656614744642262,-0.25719574092771325,1.6853445827856035,-2.993581771850579,100.0,56.73655935193874,0.9712701618566597,7,-1.4014539718627859,-0.20974254608153586,1.2822809219360423,1.6397933959961009,-3.6800079345703054,4,-0.16849318642538236,1.468750879189239,32.595703125,-1.5043413816919253,31.98554801940918,-1.2524308806333693,32.71964263916016,-0.16849318642538236
10197,2002-07-08,34.273635864257805,35.064929962158196,33.86368560791016,34.559646606445305,2643991.0,-0.015068486543206583,-1.1724064185879959,-0.1382486949755406,43.86791518034087,39.58158598393456,-0.8674917956282329,-0.047989862364254066,1.1522791297676989,1.5839345658813144,24.91838581435239,1.2012443542480327,-1.0332960232278339,0.22594938278197674,-1.6712942472487953,2.1231930128127487,-0.7226724322334093,1.1745711977973627,-2.4310932159423757,75.73106718932893,34.157641877044426,0.9486218150153843,7,-0.8389673233032156,0.31461048126221414,1.7446641921997141,2.164146423339851,-5.481876373291005,0,-0.19610572635839774,1.0921657966503604,34.797988891601555,1.468750879189239,32.595703125,-1.5043413816919253,31.98554801940918,-0.19610572635839774
10198,2002-07-09,33.21539306640625,34.721717834472656,32.95798492431641,34.464309692382805,2773636.0,-0.030876292262740135,-1.000000000000008,4.366677336747735,37.1520084378208,39.72360290602079,0.09959313677599368,0.912891768728997,2.19217000258989,2.692444035661623,24.183403207838918,1.763732910156243,-0.9600103795470929,-0.7407698631286621,-2.611688925743074,1.13014919948575,-1.6762293944358717,0.1946896681785475,-1.2439549255371105,43.274837038514754,7.2897204102661775,0.9354595313072065,7,0.21927547454833984,1.3728532791137695,2.7838401794433594,3.2223892211914062,-3.8230113983154297,1,-0.12743970058856924,-1.1724064185879959,34.273635864257805,1.0921657966503604,34.797988891601555,1.468750879189239,32.595703125,-0.12743970058856924
10199,2002-07-10,31.966480255126953,33.606277465820305,31.69953727722168,33.59674072265625,3268093.0,-0.037600422454203475,1.3121335544438466,1.3053397109311122,35.48055900133217,39.005875928859716,1.2865126054060028,2.0514879837358393,3.435193889342031,3.974215688636548,24.37761648824397,1.9067401885986257,-0.9391230141697022,-1.8528740882873507,-3.8869969754761087,0.18124879890140733,-2.8699355318817297,-0.8358126446929717,3.098449707031243,7.932000895470805,-24.721011624985582,1.0170614435943783,7,1.4157533645629883,2.044978141784668,4.032752990722656,4.471302032470703,-1.334716796875,2,-0.05338503053943511,-1.000000000000008,33.21539306640625,-1.1724064185879959,34.273635864257805,1.0921657966503604,34.797988891601555,-0.05338503053943511
10200,2002-07-11,31.585132598876953,32.033214569091804,30.50782585144043,31.89021110534668,4127361.0,-0.011929610429626147,4.161313847414703,0.18713482449346341,35.15702500781413,38.52060278074302,1.5415142863391935,2.2698935783452328,3.786122395677566,4.392018377101621,24.303844988904387,1.5253887176513743,-1.0162124895539932,-2.0568949699401884,-4.223364295253255,0.10957435537287807,-3.140129632596718,-0.9736603072836587,3.412489509582514,23.640160972026646,-7.531677291501172,1.0832346626565323,7,1.2012453079223633,1.7446660995483398,4.237727165222168,4.852649688720703,-1.2679824829101527,3,0.022336266114869385,1.3121335544438466,31.966480255126953,-1.000000000000008,33.21539306640625,-1.1724064185879959,34.273635864257805,0.022336266114869385
10201,2002-07-12,31.05124473571777,32.32876205444336,30.69849967956543,31.74720573425293,3102575.0,-0.016903138256198602,-1.3265347785139174,2.2812521491225444,35.33602516651473,38.150534313178795,1.8633334182041104,2.6782974430370423,4.279071877849109,4.97469718199822,24.228068125872735,1.6302623748779297,-0.9877280217395779,-2.4239431381225636,-4.8472276796561395,-0.0006585965889911449,-3.6355854088893516,-1.2123008673557756,3.766785522460939,11.924653707148881,-20.896231025865024,1.2116422707667869,7,1.7351331710815465,2.278553962707523,4.771615028381351,5.386537551879886,-0.6196899414062464,4,0.005526605218309166,4.161313847414703,31.585132598876953,1.3121335544438466,31.966480255126953,-1.000000000000008,33.21539306640625,0.005526605218309166
10202,2002-07-15,30.74616622924805,31.22285270690918,29.916736602783203,31.05124473571777,4449062.0,-0.00982500086763971,3.0293916026514225,0.4383557514168762,33.763639918083015,37.92945007325354,1.9255179584989683,2.879468889069603,4.529602511959073,5.299126132712299,23.658252416638597,1.3061161041259766,-1.049396760795787,-2.569332122802731,-5.2688446360603045,0.13018039045484286,-3.9190883794315177,-1.219575866173944,3.8994558526611307,17.261870264854625,-15.721387772315449,1.3497562566287862,7,1.7446670532226527,2.2880878448486293,5.052859306335446,5.691616058349606,-1.5349235534668004,0,0.012093043568778494,-1.3265347785139174,31.05124473571777,4.161313847414703,31.585132598876953,1.3121335544438466,31.966480255126953,0.012093043568778494
10203,2002-07-16,30.50782585144043,31.2705192565918,30.279016494750977,30.74616622924805,3888733.0,-0.0077518730637998745,-1.8493133415368863,0.7812427711333286,35.23314719428298,38.69464176576325,2.030663489596172,2.891371238096397,4.727019640523558,5.562477691621268,24.051800981450626,0.9915027618408239,-1.1301647058643383,-2.5698067665100126,-5.38201006753421,0.24239653451418164,-3.9759084170221115,-1.1637051159979137,3.854063101721195,16.020672235370295,-20.0411870185474,1.4061016505120973,7,1.9830074310302734,2.52642822265625,5.002804756164551,5.763116836547852,-1.1917133331298793,1,-0.05625003790273719,3.0293916026514225,30.74616622924805,-1.3265347785139174,31.05124473571777,4.161313847414703,31.585132598876953,-0.05625003790273719
10204,2002-07-17,29.649791717529297,31.89021110534668,29.077770233154297,31.69953727722168,7483562.0,-0.028125050211358138,1.3137252440582994,8.600076825198537,30.851049832963966,37.96329986905341,2.8189721795919453,3.4660839306081357,5.5496056297953515,6.424955995942028,25.1887760431488,2.812440872192383,-1.2360032953689313,-3.1351563453674345,-6.098702380889783,-0.17161030984508585,-4.616929363128612,-1.6533833276062602,4.445388094609619,17.59529140089272,-17.47122786291594,1.4817730177611752,7,2.421558380126953,2.9649791717529297,5.860838890075684,6.621150970458984,0.2383441925048828,2,-0.008681681540659625,-1.8493133415368863,30.50782585144043,3.0293916026514225,30.74616622924805,-1.3265347785139174,31.05124473571777,-0.008681681540659625
10205,2002-07-18,30.53642654418945,31.175182342529297,29.954870223999023,30.1264762878418,3160579.0,0.029903576898854478,-2.2405020335600723,-0.20000055831767372,35.17680535467535,35.77979723264755,1.798657983002581,2.375361120644545,4.5817722182532385,5.527263429198928,25.990325785157705,1.525390625,-1.2356661399884814,-2.0416403770446827,-5.027520247547432,0.9442394934580705,-3.534580312296061,-0.5487004417933079,3.157360501630695,44.868040008072846,11.052097013769377,1.492939935251376,7,1.5349235534668004,1.9019718170166051,4.974204063415531,5.734516143798832,-1.6016616821288991,3,0.003122071730447651,1.3137252440582994,29.649791717529297,-1.8493133415368863,30.50782585144043,3.0293916026514225,30.74616622924805,0.003122071730447651
10206,2002-07-19,28.801292419433594,30.3171501159668,28.715490341186523,30.26948165893555,4034637.0,-0.0568217804478508,1.0487790001195456,-3.5813838795526736,30.359942767331034,34.278911408979795,2.8985153394278207,3.8696393457027938,6.18866885417961,7.246313524935019,26.828331414128538,1.8209362030029261,-1.1552751130811387,-3.4979138374328613,-6.800726156443666,-0.19510151842206014,-5.14931999693826,-1.846507677927459,4.52321328137328,2.702665356137817,-28.331834624663973,1.6514061595054008,7,2.917311668395996,3.455965995788574,6.709338188171387,7.4696502685546875,0.07627105712890625,4,0.05263158591835926,-2.2405020335600723,30.53642654418945,1.3137252440582994,29.649791717529297,-1.8493133415368863,30.50782585144043,0.05263158591835926
10207,2002-07-22,28.17206954956055,29.544921875,27.24730110168457,28.562950134277344,4926526.0,-0.021847035914557722,-1.051064851390743,0.26623310823977225,30.965687370269805,33.59154240147413,2.873377784047875,4.275036954196931,6.696295361005742,7.839798674744866,27.4903757519946,2.2976207733154297,-1.2291888787151137,-3.845892620086669,-7.545786110507489,-0.14599912966584583,-5.695839365297079,-1.9959458748762593,4.6915346152842865,19.917862873641017,-12.866194417202333,1.8499467452104117,7,2.2547197341918874,3.351094245910641,7.33856105804443,8.09887313842773,0.0,0,0.08020302664580847,1.0487790001195456,28.801292419433594,-2.2405020335600723,30.53642654418945,1.3137252440582994,29.649791717529297,0.08020302664580847
10208,2002-07-23,27.171031951904297,28.83942794799805,27.171031951904297,28.505748748779297,4139213.0,-0.035532980489602295,-1.5000000000000053,3.4146408111880233,30.28884319817955,33.014685090012726,3.270817947039717,5.005609762136402,7.568666290889077,8.784148866263699,27.961873342045116,1.6683959960937536,-1.689879751002394,-4.5122975349426255,-8.689181619604469,-0.3354134502807824,-6.6007395772735435,-2.423855492611704,5.01861584536131,0.0,-34.59126759574919,2.088442042330921,7,2.5788650512695312,4.313997268676758,8.005919456481934,9.02840805053711,0.8580322265625036,1,0.07508771575140583,-1.051064851390743,28.17206954956055,1.0487790001195456,28.801292419433594,-2.2405020335600723,30.53642654418945,0.07508771575140583
10209,2002-07-24,29.31611251831055,29.44005012512207,26.265329360961914,26.265329360961914,5393606.0,0.07894733516942898,-1.0812496991226572,-2.2857157147430063,38.07212788327147,33.33858540950799,0.7937135313570032,2.690625414102616,5.302747021140984,6.568857174229603,28.778998951992552,3.1747207641601562,-1.990302138528243,-2.171776103973386,-6.410282670892169,2.066730462945401,-4.291029387432783,-0.052522820513992485,2.1709290606044718,62.135937039294575,25.768636001677848,2.1192532834593933,7,-0.01906681060791371,1.7160654067993129,5.8179368972778285,6.883327484130856,-1.458654403686527,2,0.0,-1.5000000000000053,27.171031951904297,-1.051064851390743,28.17206954956055,1.0487790001195456,28.801292419433594,0.0
10210,2002-07-25,29.31611251831055,29.98347282409668,28.591552734375,28.64875411987305,5413641.0,0.0,-2.5609854880107417,0.21874986323757126,26.25928744209962,32.33005899568409,0.48947906514323947,2.4949196639392532,5.1480674798023465,6.50234781375735,28.9303521170742,1.3919200897216797,-2.165056161938786,-1.9663249015808084,-6.207797660399468,2.275147857237851,-4.087061280990138,0.15441147782852127,1.335455105731974,75.29412927707256,45.03540921433228,2.1207363794093306,7,-0.23834228515625355,1.7160654067993129,5.8179368972778285,6.883327484130856,-0.7626953125,3,0.019512252566446175,-1.0812496991226572,29.31611251831055,-1.5000000000000053,27.171031951904297,-1.051064851390743,28.17206954956055,0.019512252566446175
10211,2002-07-26,29.22077560424805,29.7451286315918,28.45808029174805,29.31611251831055,3656295.0,-0.00325203125083362,1.7,-0.14285714285714285,27.272724153065724,31.60884613290439,0.3328620618146232,2.3622180963074477,5.087194014308178,6.548212875906554,30.03014018531,1.28704833984375,-2.2460447012785494,-1.8400034904479945,-6.0225914508560585,2.3425844699600695,-3.931297470652023,0.2512904897560375,0.7626972198486293,79.48714923426867,52.70919267462423,2.091293980204031,7,-0.14300537109375355,1.4729547500610316,5.9132738113403285,6.978664398193356,-1.4681892395019602,4,-0.009787924388492963,-2.5609854880107417,29.31611251831055,-1.0812496991226572,29.31611251831055,-1.5000000000000053,27.171031951904297,-0.009787924388492963
10212,2002-07-29,31.57559967041016,31.84254264831543,29.98347282409668,29.98347282409668,3537873.0,0.08058732246038569,-1.3353287817781254,-16.700004001280448,43.39478665994666,32.51569496242258,-2.1142721714806996,-0.15919996691886595,2.601531520505514,4.146452086087184,30.547538350929766,2.6217670440673793,-2.2495215490229477,0.615400981903079,-3.4049831215191126,4.635785085325271,-1.3947910698080186,2.6255930336141766,-5.310270309448246,95.21368532721223,67.6092625775731,2.010192051711096,7,-2.497829437255863,-0.9104700088501048,3.55606651306152,4.6238403320312464,-2.88871002197266,0,-0.08544687106531879,1.7,29.22077560424805,-2.5609854880107417,29.31611251831055,-1.0812496991226572,29.31611251831055,-0.08544687106531879
10213,2002-07-30,31.48979568481445,31.9283447265625,30.65082931518555,31.337255477905273,3138028.0,-0.002717414284806652,1.4814838827994825,0.09580907907079025,47.88135736903104,34.407951355318914,-2.0948200145709706,-0.17945809423531855,2.5448114421256527,4.172622523631443,30.516961957135567,1.2775154113769496,-2.223943689654199,0.5910893440246561,-3.3528806942126472,4.535059382261956,-1.380895675093992,2.5630743631433077,-5.112922058105465,92.2559093797984,59.59516578480102,1.9719850191186505,7,-2.3929586410522425,-0.8246660232543945,3.6371040344238317,4.709644317626957,-3.127052307128899,1,-0.105358769820594,-1.3353287817781254,31.57559967041016,1.7,29.22077560424805,-2.5609854880107417,29.31611251831055,-0.105358769820594
10214,2002-07-31,30.851037979125977,31.365856170654297,29.811864852905273,31.365856170654297,3131524.0,-0.02028459352616585,5.037048975040106,-3.374967177242967,46.81027396817509,35.700558979041105,-1.41673036757906,0.38993942096018586,3.048202821152259,4.746209093500902,30.12717654696343,1.6779308319091761,-2.1711406065639096,0.009057140350343218,-3.901588658617655,3.9197029393183414,-1.9462657591336523,1.9643800398343423,-4.252105508422851,68.9560617736001,33.70208830002004,1.9553228994839988,7,-1.7542009353637695,-0.18590831756592152,4.094720840454102,5.257831573486328,-1.8781375885009766,2,-0.09147095156307361,1.4814838827994825,31.48979568481445,-1.3353287817781254,31.57559967041016,1.7,29.22077560424805,-0.09147095156307361
10215,2002-08-01,30.031139373779297,31.30865478515625,30.002538681030273,30.851037979125977,2242782.0,-0.026576046028059963,-1.9782604440984402,1.5925983557664878,45.67502153072324,37.4022343971958,-0.7554924269795293,1.0623220044296389,3.742238415182726,5.4915494019934386,29.71632664888143,1.3061161041259766,-2.14857019762799,-0.6826132774353013,-4.518607291099954,3.1533807362293516,-2.6006102842676313,1.2353837293970251,-3.2190304128417964,45.329660363918514,6.830371457463151,1.9179970068323264,8,-0.9343023300170898,0.6339902877807582,4.895552635192871,6.077730178833008,-1.2775135040283203,3,-0.07238091209596764,5.037048975040106,30.851037979125977,1.4814838827994825,31.48979568481445,-1.3353287817781254,31.57559967041016,-0.07238091209596764
10216,2002-08-02,28.93476486206055,30.26948165893555,28.696422576904297,30.07880783081055,2875800.0,-0.036507922595704456,1.0625000000000047,1.3953468895904044,42.803034666223695,38.71749520785734,0.4043253443687753,1.7886198158457312,4.693726817824835,6.505319978973294,31.627554900652584,1.5730590820312536,-2.023612773840746,-1.4858265876769998,-4.878092712160981,1.9064395368069817,-3.1819596499189906,0.21030647456499096,-1.9180064704980495,7.374629527554053,-32.414350407963944,1.6961330622419912,8,0.1620721817016566,1.7303647994995046,5.596280097961422,6.778457641601559,-0.14300537109375,4,-0.013179566451221647,-1.9782604440984402,30.031139373779297,5.037048975040106,30.851037979125977,1.4814838827994825,31.48979568481445,-0.013179566451221647
10217,2002-08-05,27.552379608154297,29.6402587890625,27.2663688659668,29.096837997436523,3242604.0,-0.04777592838567857,-1.2432435598772622,1.3500003334400341,39.23611164175895,39.71163614603284,1.8881193243721768,2.784405265610875,5.890968361921686,7.801247600983871,34.04357499152304,2.3738899230956996,-2.044435744086826,-2.5321490287780755,-5.636726415279973,0.572428357723819,-4.084437722029023,-0.9798603355271283,-0.33915776319179614,6.134968321156225,-35.146133484786,1.5522886932509474,8,1.5444574356079102,3.112750053405758,6.933380126953125,8.160842895507812,-0.36227989196777344,0,0.0072664052774789045,1.0625000000000047,28.93476486206055,-1.9782604440984402,30.031139373779297,5.037048975040106,30.851037979125977,0.0072664052774789045
10218,2002-08-06,28.9824333190918,29.5544548034668,27.72398567199707,27.72398567199707,3300819.0,0.05190309262849557,-1.909090633520722,-0.8148148605541795,47.66666791150882,40.77769614917031,0.8292375117395245,1.0761433868485781,4.322993774652058,6.28410622036343,35.978812243252804,2.0020751953125036,-1.798049241900678,-0.8904473304748493,-3.6548377423661016,1.873943081416403,-2.2726425364204736,0.49174787547077514,-1.716064453125,41.86046511627911,-2.3168996864327696,1.382195205945626,8,0.614923477172848,1.6826963424682546,5.5033264160156214,6.563949584960934,-1.9639415740966797,1,-0.010197338070286,-1.2432435598772622,27.552379608154297,1.0625000000000047,28.93476486206055,-1.9782604440984402,30.031139373779297,-0.010197338070286
10219,2002-08-07,30.25994873046875,30.50782585144043,28.74409103393555,29.79279708862305,3328930.0,0.04407895628747638,2.66335868790111,0.37121261494204577,49.059050406502394,43.31100314521507,-0.33560788862192226,-0.35392207514927065,2.9266277141344403,4.93168009155773,36.99514381250164,1.7637348175048793,-1.470532821676933,0.47239465713500906,-2.1198958585068013,3.0646851727768194,-0.8237506006858979,1.768539914955916,-2.9935798645019496,74.05660867013127,28.728719902974078,1.296145257820906,8,-0.6625919342041016,0.40518093109130504,4.225811004638672,5.000423431396484,-7.798563003540039,2,-0.06269691233392283,-1.909090633520722,28.9824333190918,-1.2432435598772622,27.552379608154297,1.0625000000000047,28.93476486206055,-0.06269691233392283
10220,2002-08-08,32.290626525878906,32.290626525878906,29.649791717529297,30.55549240112305,4251342.0,0.06710777382664457,2.0439546668718602,3.714284547733585,61.641226814473015,47.12972566314921,-2.123262543305227,-2.4549000564116383,0.8059291398456239,2.836073805919611,37.00811688790446,2.6408348083496094,-0.9689151440530317,2.4677977561950684,-0.24393329401525676,5.1795288064053935,1.1119322310899058,3.823663281300231,-4.837778625488276,100.0,47.24458848864163,1.3558655251051634,8,-2.5121288299560547,-1.6254968643188512,1.7351312637329102,2.4453916549682617,-8.790067672729496,3,-0.10274579629462921,2.66335868790111,30.25994873046875,-1.909090633520722,28.9824333190918,-1.2432435598772622,27.552379608154297,-0.10274579629462921
10221,2002-08-09,31.22285270690918,31.804407119750977,31.041711807250977,31.79487419128418,5562271.0,-0.03306760920584717,1.580651823168764,-0.3296698948016408,59.888753081176105,48.96238859884137,-0.8287837298312155,-1.4478422330818788,1.7558952556041945,3.833268685540439,37.277781160307,1.2489147186279297,-0.717958076143173,1.3914435386657722,-1.3376837132173733,4.120570790548914,0.026879912724201205,2.756007164607343,-3.4797380889892544,78.7476301725257,20.936364125469225,1.364563625941571,8,-1.4443550109863281,-0.5577230453491246,2.769537925720215,3.5131654739379883,-7.827165603637695,4,-0.0790839600832437,2.0439546668718602,32.290626525878906,2.66335868790111,30.25994873046875,-1.909090633520722,28.9824333190918,-0.0790839600832437
10222,2002-08-12,31.11798095703125,31.41352653503418,30.50782585144043,30.55549240112305,2913246.0,-0.0033588138426160485,-1.753635962979286,-0.9833346670934637,63.582671945343165,50.7069791073205,-0.8891559289637883,-1.384680089961691,1.6975126591116236,3.8759776083975623,37.27646973522021,0.90570068359375,-0.312208768672086,1.2679810523986816,-1.492271341593785,4.028233446391148,-0.11214514459755165,2.648107249394915,-3.102015624633786,74.32148473311935,8.817543827141847,1.3801261969962326,8,-1.3394832611083984,-0.45285129547119496,2.8744096755981445,3.618037223815918,-8.237112045288086,0,-0.07475489715340378,1.580651823168764,31.22285270690918,2.0439546668718602,32.290626525878906,2.66335868790111,30.25994873046875,-0.07475489715340378
10223,2002-08-13,28.7917594909668,30.5936279296875,28.7917594909668,30.50782585144043,4676676.0,-0.07475489715340378,-1.099998555094796,-3.05084671047725,48.21775872423804,50.8633663024386,1.1332776182666215,0.8499642517574557,3.880795085731439,6.131358412887362,37.58310386716164,2.3262214660644496,0.039340424477831704,-0.9724370956420856,-3.75320229446643,1.8083281031822622,-2.3628196950542595,0.4179455037700883,-0.5193144869604502,1.344085154076088,-61.91790927787065,1.3903825994121735,8,0.9867382049560511,1.7017641067504847,5.219697952270504,5.9442586898803675,-6.9500637054443395,1,-0.05562910371221963,-1.753635962979286,31.11798095703125,1.580651823168764,31.22285270690918,2.0439546668718602,32.290626525878906,-0.05562910371221963
10224,2002-08-14,29.39238166809082,29.56398963928223,27.933727264404297,28.6010856628418,5570663.0,0.020860905611289837,1.873944832896488,-0.4611103763088885,50.24906461403921,51.371593311695925,0.3397097691175439,0.24144794372089962,3.1784549467442673,5.467083536830145,37.47546727271977,1.6302623748779332,0.020733904542584725,-0.3589444160461426,-3.144318114685852,2.426429282593567,-1.7516312653659973,1.0337424332737122,2.898244857788086,33.47918591059726,-27.093398880688873,1.3926868493198545,8,0.38611602783203125,0.5434217453002894,4.619075775146484,5.343636512756348,-6.84519195556641,2,-0.0807654837196422,-1.099998555094796,28.7917594909668,-1.753635962979286,31.11798095703125,1.580651823168764,31.22285270690918,-0.0807654837196422
10225,2002-08-15,30.631763458251953,30.69849967956543,28.9824333190918,29.50678634643555,4026246.0,0.04216676974859235,1.727270798284297,1.4216893606866798,54.28737149430339,52.64763073703812,-0.9001769581182657,-1.0439490408638932,1.8293748781476609,4.186593493810534,37.079672621670625,1.7160663604736293,-0.04527803591306778,0.8756705284118667,-1.9156803735937302,3.667021430417467,-0.5200049225909318,2.271345979414665,1.5717250823974638,69.70445231012279,11.048370285192547,1.3956754510028,8,-0.8532657623291016,-1.3347177505493164,3.065082550048828,4.051819801330566,-8.732866287231445,3,-0.26672893783796203,1.873944832896488,29.39238166809082,-1.099998555094796,28.7917594909668,-1.753635962979286,31.11798095703125,-0.26672893783796203
10226,2002-08-16,30.3171501159668,30.79383659362793,29.840465545654297,30.60316276550293,3879923.0,-0.010270820441465545,1.8571404073863425,-0.25423863875268493,45.63491569927223,53.3586089656507,-0.4121976338720792,-0.6429110311291133,2.053267522687893,4.449631573813729,36.12895479039682,0.9533710479736328,-0.06400436907067686,0.4852643013000524,-2.279115870960151,3.249644473560256,-0.8969257848300494,1.8674543874301541,1.800943199157711,68.49311314244505,13.863939773168013,1.3821900861301013,8,-0.30984401702881215,-1.0201044082641637,2.7409381866455043,3.770577430725094,-9.562295913696293,4,-0.22484274533533322,1.727270798284297,30.631763458251953,1.873944832896488,29.39238166809082,-1.099998555094796,28.7917594909668,-0.22484274533533322
10227,2002-08-19,30.431554794311523,30.86057281494141,29.96440315246582,30.17414474487305,3103728.0,0.00377359606384875,-1.6478907370515226,-0.8999953318706516,46.3366321205412,53.21082721109874,-0.08408375816127744,-0.6106709010817681,1.831618988557807,4.282118816189204,34.598569025198515,0.8961696624755895,-0.0028424200841961067,0.48669471740722514,-2.1748397993075628,3.1482292341220095,-0.8440725409501688,1.817461975764619,1.602851199798586,85.34196583925802,34.00699650890965,1.3307672583573926,8,-0.3193778991699219,-1.1535768508911133,2.6265335083007812,3.656172752380371,-8.542190551757812,0,-0.23120303049238988,1.8571404073863425,30.3171501159668,1.727270798284297,30.631763458251953,1.873944832896488,29.39238166809082,-0.23120303049238988
10228,2002-08-20,29.21124267578125,30.221813201904297,29.20170974731445,30.17414474487305,3226031.0,-0.04010022250845968,-1.0776716378483084,-3.740732233229909,44.54314912517106,52.70906040206193,1.3098421027953187,0.8119550098851285,2.926759249923947,5.442144338261862,33.08195991598104,1.2298450469970739,0.16716446429732912,-0.8356279373168931,-3.187954331457192,1.5166984568234056,-2.0117911343870425,0.34053525975325627,2.7411497437347414,43.648200402734375,-5.232362359390635,1.1761631970701496,8,0.9009342193603516,0.06673526763916016,3.5513010025024414,4.580940246582031,-6.902395248413086,1,-0.21671018362003935,-1.6478907370515226,30.431554794311523,1.8571404073863425,30.3171501159668,1.727270798284297,30.631763458251953,-0.21671018362003935
10229,2002-08-21,29.31611251831055,29.726062774658203,28.83942794799805,29.459117889404297,3230437.0,0.0035900507107233803,1.6197110074164138,0.14851496915841886,47.50166675508044,51.13799817324053,1.1812282658338056,0.745296928417968,2.7064198199169844,5.273332237831692,31.252660061496496,0.8866348266601527,0.535233834107089,-0.7307580947875927,-3.0830844889278914,1.621568299352706,-1.906921291857742,0.4454051022825567,2.5559065981032063,23.584878951967703,-24.681355923065162,1.1761631970701496,8,0.5529546737670863,-0.03813457489014027,3.446431159973141,4.476070404052731,-7.960636138916019,2,-0.25495934115137686,-1.0776716378483084,29.21124267578125,-1.6478907370515226,30.431554794311523,1.8571404073863425,30.3171501159668,-0.25495934115137686
10230,2002-08-22,29.88813591003418,30.031139373779297,29.22077560424805,29.5544548034668,3009012.0,0.019512252566446175,1.6153926653226311,-2.3333466709347324,53.45781937827723,50.42344998402955,0.25990434199124124,0.2301239562384012,2.0093624821390534,4.641718194265344,29.7720394101581,0.8103637695312464,0.6909056557619309,-0.18733587265014506,-2.516043046464496,2.1413713011642024,-1.3516894595573206,0.9770177142570304,1.9051173693393864,51.88682806404289,-1.4878116658427842,1.1643535869071744,8,-0.2145090103149414,-0.6101579666137695,2.4549245834350586,3.4845638275146484,-9.238151550292969,3,-0.24561405300105166,1.6197110074164138,29.31611251831055,-1.0776716378483084,29.21124267578125,-1.6478907370515226,30.431554794311523,-0.24561405300105166
10231,2002-08-23,28.93476486206055,29.88813591003418,28.715490341186523,29.88813591003418,3105721.0,-0.03189797620177304,1.459998279452866,-2.8571322415616534,55.17487095095595,49.489249873542086,0.9550069499929208,1.2237093728536657,2.8480164677908526,5.538026719248268,28.246677607676276,1.1726455688476562,0.7100647858123743,-1.1264063835144,-3.4805866675208144,1.2277739004920178,-2.303496525517609,0.050683758488808905,2.78129789701363,10.22219534944944,-47.09852037207112,1.1770901420032087,8,0.46238517761230113,0.34321308135985973,3.320109367370602,4.437934875488278,-7.064468383789066,4,-0.24316311967910675,1.6153926653226311,29.88813591003418,1.6197110074164138,29.31611251831055,-1.0776716378483084,29.21124267578125,-0.24316311967910675
10232,2002-08-26,28.8775634765625,29.22077560424805,28.36274337768555,29.15403938293457,3404451.0,-0.0019769086001127922,3.186050406874692,0.289998219433781,49.56245382376617,49.638660440156315,0.7386620812508191,1.1261553849658483,2.801916119754708,5.5346657721744705,28.53439641756021,0.8580322265625,0.32526036468161834,-1.048705959320067,-3.3460154509863003,1.2486035323461664,-2.1973607051531836,0.09994878651304973,2.762852572618282,27.692348731080983,-30.2792828865867,1.1486547458331173,8,0.5195865631103516,0.40041446685791016,3.110367774963379,4.313996315002441,-7.998769760131836,0,-0.28128097721556444,1.459998279452866,28.93476486206055,1.6153926653226311,29.88813591003418,1.6197110074164138,29.31611251831055,-0.28128097721556444
10233,2002-08-27,28.17206954956055,29.27797889709473,27.8383903503418,29.077770233154297,4355709.0,-0.02443052120981537,1.2043774515101036,3.275875628652033,40.85213493362125,48.5945571423321,1.5053080379372403,1.655212995057024,3.351059381194812,6.175184540447415,28.98713651120883,1.4395885467529297,0.0008735914377631104,-1.5883135795593226,-3.889388127267299,0.712760968148654,-2.738850853413311,-0.4377763057053343,3.394212723924703,15.217391304347853,-39.03751426691203,1.1505372738539885,8,1.1774120330810547,1.1059083938598597,2.802906990051266,4.285395622253414,-7.550685882568363,1,-0.223011848524449,3.186050406874692,28.8775634765625,1.459998279452866,28.93476486206055,1.6153926653226311,29.88813591003418,-0.223011848524449
10234,2002-08-28,28.0290641784668,28.34367561340332,27.43797492980957,28.17206954956055,3885167.0,-0.005076140069943169,2.7254960418644973,0.1578947368421059,27.627635325467196,45.632364234683635,1.6031812857335623,1.6611302624991495,3.3251450800108024,6.252941374223607,29.137928745687248,0.90570068359375,-0.402895469012865,-1.5902202606201143,-3.954905389430845,0.7744648681906163,-2.7725628250254815,-0.40787769621474723,3.388102418092714,22.794129004497897,-24.613749696177507,1.1823425644053658,8,1.1202096939086879,1.2489137649536097,2.588398933410641,4.390266418457028,-8.923540115356449,2,-0.20408161737676445,1.2043774515101036,28.17206954956055,3.186050406874692,28.8775634765625,1.459998279452866,28.93476486206055,-0.20408161737676445
10235,2002-08-29,27.857458114624023,28.315074920654297,27.3521728515625,27.50471115112305,3234737.0,-0.006122432870042549,-1.9275390053031556,-2.466669334186915,30.497245971974223,43.95040093165053,1.4973265471422081,1.7513315993257947,3.3490938462372526,6.36159646422189,29.310243835885785,0.9629020690917969,-0.3740178426244185,-1.6531422615051277,-4.135030670379919,0.8287461473696638,-2.8940864659425216,-0.4121980570677337,3.320956981930493,19.924787996164188,-22.547284601210233,1.240944204437395,8,1.2489147186279297,1.9210395812988281,2.3071537017822266,4.109021186828613,-8.723331451416016,3,-0.23340183115329605,2.7254960418644973,28.0290641784668,1.2043774515101036,28.17206954956055,3.186050406874692,28.8775634765625,-0.23340183115329605
10236,2002-08-30,28.55341720581055,28.8775634765625,27.69538497924805,27.87652587890625,2666227.0,0.02498286413365114,-1.275229155730462,1.9189146808982618,36.09100817303395,42.81199827081639,0.586554023687011,1.0807485872267897,2.520047902803949,5.570930113179937,28.741109931047042,1.1821784973144496,-0.4110454585275818,-0.9381157875060993,-3.444371104131644,1.5681395291194455,-2.1912434458188734,0.3150118708066749,2.3188985111446065,62.376185651450974,22.944208164058516,1.2531276583127726,8,0.233575820922848,1.2250804901123011,1.5015568733215297,3.4130620956420863,-9.7434368133545,4,-0.27679464034381884,-1.9275390053031556,27.857458114624023,2.7254960418644973,28.0290641784668,1.2043774515101036,28.17206954956055,-0.27679464034381884
10237,2002-09-03,27.75258636474609,28.29600715637207,27.6477165222168,28.26740646362305,3713041.0,-0.02804676005299611,1.2666653329065176,-0.7605653646523174,43.24659271658458,42.66793644764011,1.0810990122298811,1.9998824756869027,3.194490309965296,6.271435415308677,27.618313859443127,0.90570068359375,-0.6556459449270591,-1.7489569664001507,-4.224005717482022,0.7260917846817208,-2.9864813419410865,-0.511432590859215,2.8381179229776556,20.791995856100293,-22.4888245227568,1.237524375540935,9,0.9390697479248082,2.0259113311767614,2.1331639289855993,4.2138929367065465,-9.447891235351559,1,-0.21195465565497118,-1.275229155730462,28.55341720581055,-1.9275390053031556,27.857458114624023,2.7254960418644973,28.0290641784668,-0.21195465565497118
10238,2002-09-04,28.6868896484375,28.7822265625,28.0290641784668,28.26740646362305,2877373.0,0.033665449101286216,1.4687494138756612,-0.8148150892506321,45.60571222601414,42.457274833299415,0.07218531548567952,1.0986298678928854,2.139898046892746,5.231782955614371,26.274756948469857,1.0296401977539098,-0.7060338988465418,-0.7998764991760261,-3.291448952833786,1.6916959544817338,-2.045662726004906,0.44590972765285386,1.6447321243933466,87.5,41.20390662989366,1.2457862268288802,9,0.0047664642333984375,1.0916080474853516,1.1845602989196777,3.2748231887817383,-10.000846862792969,2,-0.272183426913699,1.2666653329065176,27.75258636474609,-1.275229155730462,28.55341720581055,-1.9275390053031556,27.857458114624023,-0.272183426913699
10239,2002-09-05,28.36274337768555,28.55341720581055,28.095800399780273,28.55341720581055,3378648.0,-0.011299456815444753,3.7999959987196275,-0.45454462783613353,34.048262046068345,40.30065735194287,0.27588681359087275,1.3421682915902302,2.3581007911290612,5.456302541023913,25.673979148562125,0.5910892486572266,-0.7987289677389953,-1.0291625022888162,-3.5411686039210615,1.482843599343429,-2.285165553104939,0.2268405485273064,1.7305224814438276,66.24994998399512,21.968267500687546,1.2560030508161235,9,0.2574110031127894,1.4157543182373011,1.5182399749755824,3.589436531066891,-7.884366989135746,3,-0.2729411470395312,1.4687494138756612,28.6868896484375,1.2666653329065176,27.75258636474609,-1.275229155730462,28.55341720581055,-0.2729411470395312
10240,2002-09-06,28.972900390625,29.077770233154297,28.505748748779297,28.715490341186523,2051880.0,0.02151262326124259,1.4489855912722878,-1.350002000640205,40.92665355222771,38.71752208541751,-0.5338939622853012,0.496149156018344,1.6404517538362597,4.737486292391431,26.182383434368084,0.7150268554687464,-0.7576510245863091,-0.2531191825866692,-2.3655360319605307,1.8592976667871923,-1.3093276072736018,0.8030892421002633,0.9010780278990289,92.66672001707211,49.32237253959653,1.0562084246869312,9,-0.6578245162963867,0.8055973052978516,0.9080829620361328,2.97451114654541,-8.971206665039066,4,-0.3405726107665602,3.7999959987196275,28.36274337768555,1.4687494138756612,28.6868896484375,1.2666653329065176,27.75258636474609,-0.3405726107665602
10241,2002-09-09,28.753625869750977,28.95383262634277,28.505748748779297,28.93476486206055,2143870.0,-0.007568262684014004,3.0869671111576027,-0.7036982149870097,38.832500326246304,37.525305030137524,-0.383327070083439,0.5491032798799509,1.7400937935713756,4.850290152965712,26.718262519517992,0.4671516418457031,-0.7902187714986049,-0.3489323616027846,-2.247791170122067,1.5499264469164977,-1.298361765862424,0.6004970426568548,0.9186081034161298,77.33341335894147,37.67797846600929,0.9494294042596406,9,-0.4385499954223633,1.024871826171875,1.1273574829101562,3.155652046203617,-7.455350875854492,0,-0.3345490843526191,1.4489855912722878,28.972900390625,3.7999959987196275,28.36274337768555,1.4687494138756612,28.6868896484375,-0.3345490843526191
10242,2002-09-10,28.7917594909668,29.3637809753418,28.55341720581055,28.7917594909668,2666647.0,0.001326219565788378,-2.4,-0.0,46.68674335781909,38.17359485504839,-0.4860224091535521,0.34547189844735016,1.5824556201702542,4.73770748085153,26.882083470595642,0.81036376953125,-0.9788523260783641,-0.1944876670837381,-1.841878552100571,1.4529032179330947,-1.0181831095921545,0.6292077754246783,0.6948695924719388,57.14285714285714,17.249229435133138,0.8236954425084155,9,-0.433782577514652,0.9867382049560511,1.0892238616943324,3.117518424987793,-8.456386566162113,1,-0.34668874966264074,3.0869671111576027,28.753625869750977,1.4489855912722878,28.972900390625,3.7999959987196275,28.36274337768555,-0.34668874966264074
10243,2002-09-11,27.190099716186523,28.7917594909668,27.16149711608887,28.62968635559082,5990542.0,-0.05562910371221963,-1.178342147180641,-100.0,36.419012259457276,39.15041451438062,1.0747141663970794,1.9193953568782547,3.0715039882758397,6.261394546521686,26.61310061120794,1.6302623748779297,-1.176514183470367,-1.716064453125,-3.548581499027378,0.11645259277737807,-2.632322976076189,-0.799805930173811,2.173681259155277,1.2987699100403625,-38.97827285419642,0.9162585229511884,9,1.0725393295288121,2.5359621047973633,2.6908836364746094,4.628607749938965,-5.949026107788082,2,-0.3267882309935931,-2.4,28.7917594909668,3.0869671111576027,28.753625869750977,1.4489855912722878,28.972900390625,-0.3267882309935931
10244,2002-09-12,27.01849174499512,27.75258636474609,26.82781791687012,27.190099716186523,7024978.0,-0.006311413822776224,-2.344819735916239,0.11920642113100906,30.680350797533336,39.17075949499831,1.2157459849916883,2.006935355353253,3.149850334345917,6.3610038293936775,26.063725277095106,0.9247684478759695,-1.295193001238502,-1.7689779281616183,-3.7687777072863575,0.23082185096312102,-2.7688778177239897,-0.7690780385992468,2.3452892303466797,7.518793599458473,-29.99714461147568,0.9998998895623699,9,1.0773077011108398,2.540730476379391,3.1127514839172328,4.8002157211303675,-5.481874465942386,3,-0.3083980052622325,-1.178342147180641,27.190099716186523,-2.4,28.7917594909668,3.0869671111576027,28.753625869750977,-0.3083980052622325
10245,2002-09-13,22.46138572692871,23.643564224243164,22.394649505615234,23.12874412536621,30832116.0,-0.16866618836747482,-2.1190475056327496,3.88885431022993,20.656870277120575,37.45585528434126,5.5059311494918255,6.240506697551837,7.539147772378286,10.815988561371519,26.935482704804258,4.623842239379886,-1.3623260712368115,-5.9175650596618645,-9.235026388009778,-2.6001037313139506,-7.57629572383582,-4.258834395487909,6.598079681396488,0.9575973936404296,-38.35801020222503,1.6587306641739563,9,3.4178295135498047,4.881252288818359,7.669857501983643,9.357321739196777,0.4766845703125,4,-0.0882852626497348,-2.344819735916239,27.01849174499512,-1.178342147180641,27.190099716186523,-2.4,28.7917594909668,-0.0882852626497348
10246,2002-09-16,23.50055885314941,23.50055885314941,22.432785034179688,22.432785034179688,12784655.0,0.046264871582470724,1.0000000000000067,-1.6000005716114818,27.619047165387926,35.7194613342083,4.106474086967424,4.916541009961005,6.269784384459044,9.683810269627013,27.92024587644345,1.067773818969723,-1.2714931440729131,-4.5375623703002965,-8.376289031517185,-0.6988357090834079,-6.456925700908741,-2.618199039691852,4.625832328796392,15.868682522896451,-23.88788576719682,1.919363330608444,9,2.378656387329105,3.598969459533695,6.721254825592045,8.318148612976078,-1.2298469543456996,0,-0.14888433715245797,-2.1190475056327496,22.46138572692871,-2.344819735916239,27.01849174499512,-1.178342147180641,27.190099716186523,-0.14888433715245797
10247,2002-09-17,23.395687103271484,23.872373580932614,23.071542739868164,23.834238052368164,9417125.0,-0.004462521531221841,2.1110979382398454,-0.41071521075486767,29.072679526024018,33.88245770087607,3.942971574266963,4.7086938290533595,6.155405280723901,9.686815957007468,28.889017792764726,0.8008308410644496,-1.23485169150468,-4.290640735626219,-8.479439204137922,-0.10184226711451672,-6.385039969882072,-2.1962415013703662,3.9282602439880385,15.648278675034161,-26.088217166443997,2.0943992342558517,9,2.4835281372070312,3.5084009170532227,6.826126575469971,8.423020362854004,-0.9915027618408203,1,-0.08964951959379353,1.0000000000000067,23.50055885314941,-2.1190475056327496,22.46138572692871,-2.344819735916239,27.01849174499512,-0.08964951959379353
10248,2002-09-18,22.880868911743164,23.27174949645996,22.46138572692871,23.023874282836914,4639229.0,-0.022004833166722082,1.5373194940458417,0.3260861055900351,28.155340905872023,33.227688685298695,3.9645049342212104,4.980281339210599,6.474585456450207,10.108527264124618,29.634891907130832,0.9343013763427734,-1.3288672565345117,-4.488940238952637,-9.125341827702698,0.14746134979742465,-6.807141033327667,-2.170739444577606,3.752976737686158,9.07475057865468,-33.60962459097123,2.3182007943750316,9,2.9983463287353516,3.7467422485351562,7.340944766998291,8.937838554382324,-0.4385490417480433,2,-0.11124997030300932,2.1110979382398454,23.395687103271484,1.0000000000000067,23.50055885314941,-2.1190475056327496,22.46138572692871,-0.11124997030300932
10249,2002-09-19,21.84169578552246,22.537656784057614,21.54615020751953,22.404184341430664,5156867.0,-0.0454166810809955,1.3908044391094305,3.93333866837388,26.22456610099988,31.594123412940043,4.449279544211002,5.724264814862785,7.342274004939107,11.061153639904127,30.36260736192179,1.3347187042236328,-1.506085602395487,-5.154392528533936,-10.306512967679268,-0.002272089388608123,-7.7304527481066,-2.578332308961272,4.1986624037728895,12.704952644736741,-31.50101239172509,2.5760602195726645,9,3.613269805908203,4.361665725708008,8.294314861297607,9.977011680603027,0.9247684478759801,3,-0.02749888026195002,1.5373194940458417,22.880868911743164,2.1110979382398454,23.395687103271484,1.0000000000000067,23.50055885314941,-0.02749888026195002
10250,2002-09-20,22.54718971252441,22.73786354064941,22.251644134521484,22.308847427368164,6778064.0,0.03230032749881895,-1.7567453580041108,-0.42372823882863736,26.28012652836844,30.199415213175836,3.058027843491942,4.6805831052434534,6.482251616418086,10.262442054069343,31.305120010454633,0.8961677551269496,-1.7871810958059342,-4.081851291656498,-9.409434406333443,1.2457318230204457,-6.745642848994972,-1.4180597343180246,2.7740951996868084,43.032819480965564,1.078781607673882,2.663791557338472,9,2.9077758789062536,3.6561717987060582,7.309960842132572,9.271517753601078,0.028600692749030543,4,-0.04482032778170697,1.3908044391094305,21.84169578552246,1.5373194940458417,22.880868911743164,2.1110979382398454,23.395687103271484,-0.04482032778170697
10251,2002-09-23,21.898897171020508,22.451852798461914,21.81309509277344,22.16584014892578,3988905.0,-0.02875269821958304,-1.9130629553115457,-1.1199983994878528,26.60061406805984,27.96762306986925,2.9409998167208578,5.032772392421176,6.982507873112006,10.810974036185812,32.113040906224455,0.7340946197509695,-1.99792294752028,-4.378350448608398,-9.986664769391073,1.2299638721742774,-7.182507608999735,-1.5741932882170602,2.8183661884400415,15.163933418114487,-28.24971070688283,2.804157160391337,9,3.2700576782226562,4.304464340209961,7.638874530792236,9.39545726776123,0.9629039764404261,0,0.04745321730611507,-1.7567453580041108,22.54718971252441,1.3908044391094305,21.84169578552246,1.5373194940458417,22.880868911743164,0.04745321730611507
10252,2002-09-24,20.754854202270508,22.08003807067871,20.74532127380371,21.898897171020508,4895793.0,-0.05224203574342312,-1.2950849781241185,4.2857204101318285,18.815591608053467,26.011687441935496,3.1571231199488317,5.836311705768765,7.972003587115481,11.843024326537268,32.91695808338976,1.334716796875,-2.3818845348107445,-5.1162579536437995,-11.09585337079433,0.8633374635067312,-8.106055662219067,-2.1264602450685324,3.4550310528794803,0.3773282922233228,-35.91226722922761,2.9897977085752663,9,3.4940996170043945,5.048092842102051,8.897321701049805,10.453696250915527,2.326221466064453,1,0.07303629703972447,-1.9130629553115457,21.898897171020508,-1.7567453580041108,22.54718971252441,1.3908044391094305,21.84169578552246,0.07303629703972447
10253,2002-09-25,21.88936424255371,22.299312591552734,21.02179718017578,21.43174743652344,3594199.0,0.054662395082452075,1.0000029860328314,-0.3999996665599628,26.074702092973155,25.499948696984365,1.3316697694202233,4.434334303583274,6.700626566567713,10.610658667656935,33.45272700954949,1.5444583892822266,-2.7517291816897895,-3.6676126480102553,-9.796495239483075,2.4612699434625647,-6.7320539437466635,-0.6031713522738471,1.6968994959539465,57.41624595803837,23.887161603083626,3.06444129573641,9,0.4194831848144531,3.594202995300293,7.805713176727295,9.319186210632324,0.9343013763427734,2,0.023519189190343237,-1.2950849781241185,20.754854202270508,-1.9130629553115457,21.898897171020508,-1.7567453580041108,22.54718971252441,0.023519189190343237
10254,2002-09-26,22.308847427368164,22.833200454711914,21.965633392333984,22.07050323486328,5287352.0,0.019163790239232315,-2.872342236884112,0.5208379355043117,25.017872043462063,25.984504448800084,0.19430058851017407,3.7569550639663305,6.173990168813226,10.102833623421432,33.659755742608276,0.9438362121582031,-3.245441309752806,-2.962118625640869,-9.138956415012096,3.214719163730358,-6.050537520326483,0.12630026904474434,0.7660466674927839,74.8858539259124,46.81986498393078,3.088418894685614,9,0.0,3.07938289642334,7.386229991912842,8.899703025817871,1.172643661499027,3,0.005982937624254614,1.0000029860328314,21.88936424255371,-1.2950849781241185,20.754854202270508,-1.9130629553115457,21.898897171020508,0.005982937624254614
10255,2002-09-27,21.35547637939453,22.337448120117188,21.212472915649414,22.022836685180664,4144353.0,-0.04273510996377394,-1.3600039212626465,-2.799985595505798,23.71273589681691,25.550469863403308,1.0888000397088362,4.425116196522197,6.978337218260606,10.934021485494227,33.93143454019598,1.1249752044677734,-3.5876230809807943,-3.590390586853026,-9.87748051676149,2.696699343055439,-6.733935551807257,-0.4468456218987953,1.4777240753173828,29.22367880144338,7.08442732859422,3.1435449649542324,9,0.9533710479736328,4.032753944396973,8.218046188354492,9.853074073791504,2.5359630584716797,4,0.06607147641835542,-2.872342236884112,22.308847427368164,1.0000029860328314,21.88936424255371,-1.2950849781241185,20.754854202270508,0.06607147641835542
10256,2002-09-30,20.64998435974121,21.11713409423828,20.335372924804688,21.11713409423828,4240329.0,-0.033035648894914615,2.34694044202008,0.6999962845359529,22.38034373462878,24.806876997692726,1.5057617957620941,4.751769451843401,7.579471925467828,11.499504992876254,34.84254870434346,1.0201034545898438,-3.9349490339208515,-3.9007109642028794,-10.226474493526766,2.425052565121007,-7.063592728864823,-0.7378291995409363,2.183216094970703,12.595402651687829,-4.904786142032007,3.162881764661943,9,1.1535768508911133,4.461770057678223,8.825818061828613,10.558566093444824,3.93741607666016,0,0.09325944329947022,-1.3600039212626465,21.35547637939453,-2.872342236884112,22.308847427368164,1.0000029860328314,21.88936424255371,0.09325944329947022
10257,2002-10-01,21.870296478271484,22.26117706298828,20.83112335205078,21.06946563720703,3668357.0,0.05909506260495623,-1.238804633121624,-1.7142915470702798,31.474102950543937,25.175628335989607,0.0517613909537431,3.233983581889703,6.2871158434425745,10.153079232526935,35.412727930198734,1.6111927032470703,-3.7094080751261203,-2.386284351348877,-8.631703137301702,3.8591344346039484,-5.508993744325288,0.736425041627534,0.4671516418457031,61.45034175052937,40.1699043284578,3.1227093929764127,10,-0.2860097885131836,2.979280471801758,7.4672675132751465,9.161881446838379,3.946950912475586,1,0.04533567572687125,2.34694044202008,20.64998435974121,-1.3600039212626465,21.35547637939453,-2.872342236884112,22.308847427368164,0.04533567572687125
10258,2002-10-02,20.878793716430664,22.146774291992188,20.73578643798828,21.879831314086914,3029256.0,-0.04533558851503894,-1.192588465083745,-1.2499988091438696,29.773874967074875,25.569995987775716,0.8151228721765307,3.80564805937685,7.225839273698913,11.014923640189114,36.485174251491735,1.4109878540039062,-3.655037258043585,-2.987382316589354,-9.039932132544699,3.065167499365991,-6.013657224567027,0.038892591388318465,-0.5434207916259766,21.755737140352522,-1.2131810042243956,3.0262749079776725,10,0.7054929733276367,3.970783233642578,8.458770275115967,10.1533842086792,3.7181396484375,2,0.10547936733390872,-1.238804633121624,21.870296478271484,2.34694044202008,20.64998435974121,-1.3600039212626465,21.35547637939453,0.10547936733390872
10259,2002-10-03,20.621383666992188,21.18387031555176,20.344905853271484,20.669050216674805,3503049.0,-0.012328779762592612,-1.7936512977176928,0.04761714224742394,41.542512182245076,27.26581661598423,0.9847888053728759,3.63998210594621,7.3572377307548535,11.13270759989075,37.66869564806718,0.838964462280277,-3.6477340394448206,-2.8577243804931634,-8.685454527398395,2.9700057664120685,-5.771589453945779,0.056140692959452565,1.525390625,14.285714285714285,-10.993777802773902,2.9138650734526164,10,0.9629030227661133,4.228193283081055,8.692346096038818,10.410794258117676,4.175756454467773,3,0.1067960320931034,-1.192588465083745,20.878793716430664,-1.238804633121624,21.870296478271484,2.34694044202008,20.64998435974121,0.1067960320931034
10260,2002-10-04,19.10552406311035,21.16480255126953,19.00065422058105,21.11713409423828,5465876.0,-0.0735091121120166,1.0542978888278371,42.201712616541954,30.646513798361795,27.715361030462226,2.1915748843383867,4.615329893861052,8.72687323515791,12.483181877610285,39.58342188464501,2.16414833068848,-3.628775895551364,-3.8802151679992676,-9.412889603403919,1.6524592674053835,-6.646552385701593,-1.113877950296942,3.041250228881836,3.216350493403551,-22.292965726771705,2.7663372177023264,10,1.8114032745361328,5.076693534851074,10.108101844787598,11.926653861999512,4.547573089599609,4,0.22904197818923566,-1.7936512977176928,20.621383666992188,-1.192588465083745,20.878793716430664,-1.238804633121624,21.870296478271484,0.22904197818923566
10261,2002-10-07,19.134126663208008,20.02075958251953,18.78137969970703,19.54407501220703,4698178.0,0.0014970853457447753,-1.2222214622451963,0.20379116362288238,31.10736463428472,29.081113588932364,1.932801027233431,4.036037338300666,8.552437540036607,12.289051294577632,41.62718420464262,1.2393798828125,-3.485768859659373,-3.370637607574462,-8.445642928528326,1.7043677133794013,-5.908140268051394,-0.8331349470975304,2.8868028259277345,10.136997263781943,-15.933132301732577,2.537502660476932,10,1.6731634140014648,4.938453674316406,10.308308601379395,11.898051261901855,4.9670562744140625,0,0.24862973149465906,1.0542978888278371,19.10552406311035,-1.7936512977176928,20.621383666992188,-1.192588465083745,20.878793716430664,0.24862973149465906
10262,2002-10-08,18.80998039245605,19.63941192626953,18.30469512939453,19.54407501220703,4948239.0,-0.016940740304350554,1.886596747414122,1.7907002712498516,31.64230922199758,29.699736603268416,2.1814580741725393,3.7671762985174055,8.64806271282582,12.444713130523951,44.23168119444077,1.334716796875,-3.4113348485436354,-3.1956949234008825,-7.584263772892772,1.192873926091007,-5.389979348146827,-1.0014104986549377,3.01657610931397,13.151349612481514,-14.446113552713314,2.1942844247459456,10,1.7589673995971715,5.024257659912113,10.472764968872074,12.222197532653812,5.262599945068359,1,0.30714652133621656,-1.2222214622451963,19.134126663208008,1.0542978888278371,19.10552406311035,-1.7936512977176928,20.621383666992188,0.30714652133621656
10263,2002-10-09,18.30469512939453,18.82904815673828,18.16168975830078,18.49536895751953,3987751.0,-0.026862615086200248,-1.8,0.25974012476713215,33.243006394272555,30.61364042002514,2.3744866553648016,3.7657291352130144,8.917009951137523,12.772907401965597,46.08523043278899,0.6673583984375,-3.3206090340008387,-3.2567099571228013,-7.213164399683478,0.6997444854378756,-5.23493717840314,-1.2784827358424629,3.2401124625854507,4.731860601466836,-23.727032596025307,1.9782272212803393,10,1.9448738098144531,5.458040237426758,10.930381774902344,12.38903522491455,3.7753429412841797,2,0.4104166831649949,1.886596747414122,18.80998039245605,-1.2222214622451963,19.134126663208008,1.0542978888278371,19.10552406311035,0.4104166831649949
10264,2002-10-10,18.68604278564453,18.905317306518555,17.894746780395508,18.30469512939453,9924798.0,0.02083332465000276,1.4651167118749737,-2.0,31.127683452330643,31.43752348174888,1.592689596031672,2.875559693924153,8.319475005640399,12.223565259533366,47.87642708365118,1.0105705261230469,-3.0072568687511634,-2.458739852905275,-5.6826865718528765,0.7652068660423268,-4.070713212379076,-0.846766493431474,2.52045302296753,24.19824188617814,-2.317297775776879,1.6119733594738015,10,1.3919191360473633,4.943221092224121,10.549034118652344,11.979086875915524,3.6037368774414027,3,0.3163265035315368,-1.8,18.30469512939453,1.886596747414122,18.80998039245605,-1.2222214622451963,19.134126663208008,0.3163265035315368
10265,2002-10-11,20.478376388549805,20.69765281677246,19.21039581298828,19.25806427001953,6290845.0,0.09591830776938104,-1.2608719604395031,3.1999989996798974,43.75523847184029,33.812511785883494,-0.37676563971962196,0.9771455225369152,6.3537556995125755,10.282762014191157,47.3323463966378,2.0116100311279297,-2.8231279993959966,-0.5672557830810554,-3.742314553107118,2.607802986945007,-2.1547851680940866,1.0202736019319758,0.33070953667627023,92.17681843854838,61.57229285967951,1.5875293850130319,10,-0.40041446685791016,3.1508874893188477,8.720949649810791,10.18675327301025,1.1726455688476562,4,0.21089385461851995,1.4651167118749737,18.68604278564453,-1.8,18.30469512939453,1.886596747414122,18.80998039245605,0.21089385461851995
10266,2002-10-14,20.001693725585934,20.35443878173828,19.64894676208496,19.97309112548828,3011634.0,-0.023277366033295555,-1.0845060103807984,0.023438757727081545,46.482642269434294,35.480127265760196,-0.0019152326733120617,1.241936698182851,6.68328356246651,10.60486916909501,46.75886291322803,0.8294296264648438,-2.6753055740730503,-0.8689951896667516,-3.854425812780576,2.116435433447073,-2.361710501223662,0.6237201218901589,0.695959091186527,75.17008839560935,39.05901459664515,1.4927153115569116,10,0.01906681060791371,3.6275701522827184,9.045093059539798,10.663435935974121,1.9162712097168004,0,0.18255471147691837,-1.2608719604395031,20.478376388549805,1.4651167118749737,18.68604278564453,-1.8,18.30469512939453,0.18255471147691837
10267,2002-10-15,21.298274993896484,21.345943450927734,20.783456802368164,21.212472915649414,5151203.0,0.06482357374825609,5.21055291726774,2.9997999466528134,47.280700476661224,37.42533010015868,-1.5513073754886904,-0.2317142251708617,5.29614509530974,9.149179071347177,46.19985169135602,1.3442497253418004,-2.380542378152356,0.5324566841125495,-2.2175878381336176,3.2825012063587167,-0.8425655770105358,1.9074789452356349,-3.4035282135009766,98.61878468305608,62.50921675914746,1.3750222611230842,10,-1.6779298782348633,2.330988883972168,7.748511791229248,9.36685466766357,0.5338878631591797,1,0.13160258023379012,-1.0845060103807984,20.001693725585934,-1.2608719604395031,20.478376388549805,1.4651167118749737,18.68604278564453,0.13160258023379012
10268,2002-10-16,20.335372924804688,21.16480255126953,20.21143341064453,21.16480255126953,3724579.0,-0.04521033132343999,1.2988548038449157,-9.666777814827165,41.353382076303454,37.40431564394296,-0.7527563530747301,0.5593878812209496,6.109331907415083,9.962807051097236,45.505194759104214,1.0868415832519531,-2.0011181204040156,-0.3031705856323228,-2.8706147311928873,2.2642735599282418,-1.586892658412605,0.9805514871479595,-2.3716022109985353,70.71825738730787,37.881361607705344,1.2837220727802816,10,-0.7150278091430664,3.007880210876465,8.732864379882812,10.329756736755368,3.1937866210937536,2,0.1837786514434241,5.21055291726774,21.298274993896484,-1.0845060103807984,20.001693725585934,-1.2608719604395031,20.478376388549805,0.1837786514434241
10269,2002-10-17,21.24107360839844,21.54615020751953,20.707185745239254,21.16480255126953,5994423.0,0.04453818904343754,1.4444487668248762,-0.0919560318263392,49.49665094127451,39.498775326488804,-1.744793523642798,-0.41488860604383504,5.020169042598365,8.91508464275616,44.372848407658985,1.2107772827148438,-1.8624000571280845,0.6325612068176305,-1.8892733223609,3.154395735996161,-0.6283560577716365,1.8934784714068975,-3.209659439849858,86.93884083723134,51.42888203406577,1.2609172645892657,10,-1.5206251144409215,1.5825929641723597,7.753276824951168,9.424056053161614,1.7923336029052699,3,0.0394972720187059,1.2988548038449157,20.335372924804688,5.21055291726774,21.298274993896484,-1.0845060103807984,20.001693725585934,0.0394972720187059
10270,2002-10-18,21.536617279052734,21.689157485961914,20.83112335205078,20.974130630493164,4285851.0,0.013913782142228381,-1.0224700410691927,7.374837451235027,54.04699607063078,42.04762326386059,-1.8542110936260663,-0.8327175557326356,4.475350010701309,8.481601633495622,43.325799870985065,0.8580341339111328,-1.5902121268553522,0.9786334991455092,-1.416984462229685,3.3742514605207035,-0.21917548154208788,2.1764424798331063,-3.3646136689453137,92.52331118918383,51.87938794947085,1.197808980687597,10,-1.7446651458740234,-0.6530570983886719,7.2908935546875,9.12851238250732,1.8209362030029297,4,0.03497124800401008,1.4444487668248762,21.24107360839844,1.2988548038449157,20.335372924804688,5.21055291726774,21.298274993896484,0.03497124800401008
10271,2002-10-21,22.93807029724121,23.071542739868164,21.498483657836914,21.536617279052734,3680315.0,0.06507303352377347,-1.1290350060858263,2.4915311710550854,54.79452242507062,44.62009139753537,-2.971851639329678,-2.2686410063424134,2.8701899279616754,6.9422603198250705,41.70818669244697,1.57305908203125,-1.5251209556949554,2.328127861022949,-0.22954171141028823,4.885797433456187,1.0492930748063287,3.6069626472395697,-4.555037454582521,95.33330977025331,54.95337647846181,1.2788347862166187,10,-2.454925537109375,-2.0545101165771484,3.672856330871582,5.791719436645504,-0.019067764282226562,0,-0.05610970422383543,-1.0224700410691927,21.536617279052734,1.4444487668248762,21.24107360839844,1.2988548038449157,20.335372924804688,-0.05610970422383543
10272,2002-10-22,22.27071189880371,22.68066024780273,21.94656562805176,22.499521255493164,2746154.0,-0.029093920708655463,1.4838786705388893,-0.1632658060740509,56.437385787975195,47.19724466350233,-1.9690275847491066,-1.5619790349093492,3.325267347763205,7.445747191098718,39.675313103768886,0.9915046691894496,-1.1900956178001287,1.5849765777587876,-1.0784290125739844,4.24838216809156,0.25327378259240163,2.9166793729251737,-3.5125982643682647,71.99999199744451,28.05534827610832,1.331702795166386,10,-1.787567138671875,-1.3871517181396484,4.2186598777771,6.459077835083004,1.0296382904052734,1,-0.01583905198467972,-1.1290350060858263,22.93807029724121,-1.0224700410691927,21.536617279052734,1.4444487668248762,21.24107360839844,-0.01583905198467972
10273,2002-10-23,22.404184341430664,22.61392593383789,21.927499771118164,22.051437377929688,2891953.0,0.005993182581385037,-1.285717007675477,-1.541663193344559,58.340768063717796,50.220920731434234,-1.6313919847036509,-1.7443380092241796,3.0516806581053366,7.172632969252895,37.75164211238271,0.6864261627197266,-0.8367608747664335,1.6927080154418945,-1.0289906347507518,4.414406665634541,0.33185869034557314,3.053557340538216,-3.300996378560601,71.77421176440222,23.083279191054473,1.360849325096323,10,-1.2632150650024414,-1.8209362030029297,3.9874672889709473,6.325605392456051,2.392955780029297,2,-0.025531904025499208,1.4838786705388893,22.27071189880371,-1.1290350060858263,22.93807029724121,-1.0224700410691927,21.536617279052734,-0.025531904025499208
10274,2002-10-24,22.44231986999512,23.53869438171387,22.232576370239254,23.166879653930664,4712443.0,0.0017021609884693145,-1.2833297210783396,-2.054049669894713,68.11596424031377,52.9276680390424,-1.2076644752538854,-1.867720412395002,2.8516223580788136,7.012079064698408,36.08512300898901,1.3061180114746165,-0.44089668831184525,1.7241699218750028,-1.0146212452122363,4.462961088962242,0.35477433833138505,3.0935655054186206,-3.0216635249652093,59.507082188895524,4.854735471775214,1.3693955835436193,10,-0.8484992980957067,-1.7255992889404332,3.8110933303832972,6.2874698638915945,2.1832141876220703,3,0.04842813408770641,-1.285717007675477,22.404184341430664,1.4838786705388893,22.27071189880371,-1.1290350060858263,22.93807029724121,0.04842813408770641
10275,2002-10-25,22.76646423339844,22.98573875427246,22.07050323486328,22.16584014892578,3143272.0,0.014443442802751116,-1.3132514438327372,-0.828950347216747,69.10733488742531,55.44152277437474,-1.3109741529387087,-2.193182763401513,2.326028219894493,6.556111498290864,34.026041275256595,0.9152355194091797,0.0033585509063414065,1.9777648925781293,-0.8993500042518043,4.854879789408063,0.5392074441631607,3.416322340993098,-2.9340040847001347,62.14949077181685,1.7891587983957677,1.4385574484149677,10,-0.8914003372192418,-2.0497436523437536,3.0626993179321254,5.367469787597653,1.401453018188473,4,0.011725271661361614,-1.2833297210783396,22.44231986999512,-1.285717007675477,22.404184341430664,1.4838786705388893,22.27071189880371,0.011725271661361614
10276,2002-10-28,22.57579040527344,23.166879653930664,22.451852798461914,22.976205825805664,3081282.0,-0.008375206012239733,-1.2058836509351527,-0.6666656081295551,70.09157563206931,57.97606445830897,-0.8009994884461697,-1.9508562833920813,2.3190256488406007,6.624845413291098,31.617379618687057,0.71502685546875,0.4741533009819321,1.6908007621765186,-1.293668486091935,4.675270010444972,0.19856613804229184,3.1830353863107455,-2.372706833273579,40.236643661288355,-25.017336863831588,1.4922346241342275,10,-0.7007265090942418,-1.8590698242187536,3.2533731460571254,5.000423431396477,1.258447647094723,0,0.03462838123265044,-1.3132514438327372,22.76646423339844,-1.2833297210783396,22.44231986999512,-1.285717007675477,22.404184341430664,0.03462838123265044
10277,2002-10-29,22.861801147460934,22.96667289733887,22.16584014892578,22.66159439086914,4616783.0,0.012668913781228364,2.906975229374822,-0.499997618287735,74.89585204592635,61.703005566044844,-0.9408396088088047,-2.2754403729302837,1.8308981491625147,6.2094041566990335,30.111364579651745,0.8008327484130895,0.6959862235555541,1.9272362709045368,-1.1574054598822343,5.011878001691308,0.3849154055111512,3.4695571362979223,-2.325156494489672,57.988114545475725,-14.305115047472555,1.5423208653933862,10,-0.7388610839843714,-2.1450805664062464,2.8243570327758825,4.075654983520511,0.3336791992187571,1,0.0025020506971036305,-1.2058836509351527,22.57579040527344,-1.3132514438327372,22.76646423339844,-1.2833297210783396,22.44231986999512,0.0025020506971036305
10278,2002-10-30,23.08107566833496,23.15734672546387,22.69972801208496,23.023874282836914,3025480.0,0.009591305578229958,3.3636032955639696,0.28571156374445567,74.44328394528976,64.4748536776021,-0.8154284089330979,-2.446710025611967,1.4472279759817042,5.859899058573802,28.478210332556397,0.4576187133789098,0.939749899221269,2.036396694183349,-1.1936665364789611,5.266459924845659,0.4213650788521939,3.651428309514504,-2.244226042489437,68.83112159063582,-9.151473317676448,1.615031615331155,10,-0.8961668014526367,-2.3643550872802734,1.9448747634887695,3.455965995788574,0.1525402069091797,2,0.009500186387536802,2.906975229374822,22.861801147460934,-1.2058836509351527,22.57579040527344,-1.3132514438327372,22.76646423339844,0.009500186387536802
10279,2002-10-31,22.823665618896484,23.357553482055664,22.74739646911621,23.14781188964844,3180718.0,-0.011152428644892742,-1.5600032010243279,-5.666755585195127,65.72891517409542,65.77284468909816,-0.3463409470896117,-2.1247901063263086,1.5304809779149053,5.989739696425563,26.66088619258437,0.6101570129394531,1.0890742035566774,1.6688725471496575,-1.6493808782534423,4.987125972552757,0.009745834448107615,3.3279992598512074,-1.7166315174641262,58.51849107493498,-16.938757138134342,1.6591267127015499,10,-0.30507659912109375,-2.106945037841797,1.0725417137145996,3.694308280944824,-0.52435302734375,3,0.08646615033343164,3.3636032955639696,23.08107566833496,2.906975229374822,22.861801147460934,-1.2058836509351527,22.57579040527344,0.08646615033343164
10280,2002-11-01,23.48149108886719,23.738901138305664,22.54718971252441,22.594858169555664,3172642.0,0.02882207796744396,-1.4271854089174099,-2.7352865027714497,72.78402225131742,67.7716780031256,-0.7814515507835402,-2.569720826617864,0.6841108638560875,5.200024763937282,24.370410861459625,1.1917114257812536,1.4332056525352286,2.107899665832523,-1.2184827013324977,5.434282032997544,0.4447084822500109,3.7710908494150353,-2.1312909594066802,83.6363592272448,7.806417087580243,1.6631911835825108,11,-0.648290634155277,-2.664667129516605,0.36704778671264293,3.0364828109741175,-0.3908805847168004,4,0.048721052867567005,-1.5600032010243279,22.823665618896484,3.3636032955639696,23.08107566833496,2.906975229374822,22.861801147460934,0.048721052867567005
10281,2002-11-04,23.89143943786621,24.787607192993164,23.643564224243164,23.85330581665039,3753948.0,0.017458361031995162,-4.000004168003901,0.04300948045717858,69.20904345938969,69.19075107772721,-1.1643908149297673,-2.745766042991093,0.11722882490138176,4.671105456310016,22.150233373447882,1.306116104125973,1.62916233365657,2.2799823760986335,-1.0524941274952226,5.61245887969249,0.6137441243017072,3.94622062789556,-2.2545951873442824,65.81817758542545,-6.83463226166873,1.6662382517969276,11,-0.5338859558105469,-2.550262451171875,-0.04290056228637695,2.6265344619750977,-0.23834228515625,0,0.011572254339874855,-1.4271854089174099,23.48149108886719,-1.5600032010243279,22.823665618896484,3.3636032955639696,23.08107566833496,0.011572254339874855
10282,2002-11-05,24.58740043640137,24.635068893432614,23.50055885314941,23.65309715270996,2868458.0,0.029130140958862016,1.2037019198707888,24.500775271345063,82.7941168249967,71.90778982898041,-1.6731166202701822,-3.1481099200297713,-0.7289703149546689,3.8661672531899463,19.604628805671442,1.1345100402832031,1.7770222023837583,2.6870723724365284,-0.6244604780849841,5.998605222958041,1.0313059471757704,4.342838797697286,-2.509449373933471,91.0638638406845,17.41591309890437,1.655766425260757,11,-1.158345222473148,-3.246223449707035,-1.1297426223754918,1.7255992889404261,-1.2775154113769602,1,-0.030632046115707245,-4.000004168003901,23.89143943786621,-1.4271854089174099,23.48149108886719,-1.5600032010243279,22.823665618896484,-0.030632046115707245
10283,2002-11-06,25.81724739074707,25.988853454589844,24.9782829284668,24.9782829284668,5922992.0,0.05001939743596995,-1.409090185718617,0.8979573088575066,83.61344620227361,73.62973226919817,-2.6461806593403736,-3.99089283467449,-2.075118409024178,2.512228828285785,17.177834382908735,1.401453018188473,1.852423611557704,3.5412917137145996,0.2427610876145394,6.83982233981466,1.8920264006645695,5.19055702676463,-3.359944470005633,95.01386315736389,22.095067846639836,1.6492653130500299,11,-1.7875690460205078,-3.8754472732543945,-2.600315570831299,0.49575233459472656,-3.2128562927246094,2,-0.10155099048270433,1.2037019198707888,24.58740043640137,-4.000004168003901,23.89143943786621,-1.4271854089174099,23.48149108886719,-0.10155099048270433
10284,2002-11-07,24.596933364868164,25.92211723327637,24.501596450805664,25.81724739074707,3584969.0,-0.04726739483142062,-1.0135124174736858,-1.4545479346790737,69.79037695145551,73.7056258318682,-1.2159651670776448,-2.42961195091479,-0.9830733601589472,3.596289869245794,14.373173613410229,1.4205207824707067,1.9395819386221227,2.025433158874513,-0.9634577416178942,5.0143240593669205,0.5309877086283095,3.519878609120717,-1.5745823587109804,59.55676690000076,-10.43265699791808,1.4944454502462037,11,-0.5195865631103516,-2.6551332473754883,-1.3800015449523926,1.7160663604736328,-1.3251838684082031,3,-0.05542631959036215,-1.409090185718617,25.81724739074707,1.2037019198707888,24.58740043640137,-4.000004168003901,23.89143943786621,-0.05542631959036215
10285,2002-11-08,24.79714012145996,25.168954849243164,24.501596450805664,24.92107963562012,4322144.0,0.008139500710188319,1.1538461538461537,0.10156362340496325,64.23356832810245,73.05473613142743,-1.2268438450938994,-2.41341535457439,-1.306335079455426,3.2728547401543793,13.116062074707338,0.6673583984375,2.009923337058659,2.009701728820801,-0.9664737251398847,4.985877182781486,0.521614001840458,3.4977894558011435,-1.3001487235535514,52.10722506732043,-14.070102104178517,1.4880877269803423,11,-0.7197933197021484,-2.855340003967285,-1.5802083015441895,1.515859603881836,-1.8781375885009766,4,-0.10073046801657404,-1.0135124174736858,24.596933364868164,-1.409090185718617,25.81724739074707,1.2037019198707888,24.58740043640137,-0.10073046801657404
10286,2002-11-11,23.65309715270996,24.79714012145996,23.58636283874512,24.79714012145996,3222675.0,-0.0461360851753998,1.1166639991463874,9.230655586333992,59.86394020838222,71.38452370503364,0.09620243442631349,-1.0348497161642456,-0.3236143536915499,4.290484733319907,11.500140270686888,1.2107772827148402,1.9626891470200931,0.6830885887146003,-2.007872928743499,3.3740501061726995,-0.6623921700144493,2.02856934744365,2.335756301879883,6.130234718680356,-56.8605062722101,1.3454807587290496,11,0.614924430847168,-1.7112970352172852,-1.1035246849060059,1.9925432205200195,-1.0582389831542969,0,-0.02378067637096415,1.1538461538461537,24.79714012145996,-1.0135124174736858,24.596933364868164,-1.409090185718617,25.81724739074707,-0.02378067637096415
10287,2002-11-12,24.10118293762207,24.37765884399414,23.738901138305664,24.01537895202637,4357072.0,0.018944063943049816,1.0000059720745793,-0.07500066688006518,61.588543633983136,69.95621922599958,-0.17610834094443462,-1.330391871089894,-0.9053245793351437,3.726593966107604,10.628949592336086,0.7245616912841797,1.8883887927987537,0.991028976440429,-1.6242338626073831,3.606291815488241,-0.3166024430834753,2.2986603959643332,1.83962070465088,21.42859978231121,-38.78009837561952,1.3076314195239054,11,0.1668386459350586,-2.1593828201293945,-1.661247730255127,1.4348201751708984,-1.3061180114746094,1,-0.018591858585191856,1.1166639991463874,23.65309715270996,1.1538461538461537,24.79714012145996,-1.0135124174736858,24.596933364868164,-0.018591858585191856
10288,2002-11-13,24.07258033752441,24.68273735046387,23.69123268127441,23.86283874511719,3405710.0,-0.0011867716274213125,-2.5862121300968726,2.4444271551149432,61.14731272771279,69.44715228751261,0.008861798752004546,-1.061895435155975,-1.0435538267245619,3.6369840294123357,9.49991757138837,0.9915046691894602,1.8245200017550651,0.7755660057067821,-1.519353666087948,3.0704856775015124,-0.371893830190583,1.9230258416041472,1.821134488677984,20.81629386709839,-37.850228246502695,1.1474598358973644,11,0.1954412460327184,-2.1307802200317347,-1.8709874153137172,1.2250804901123082,-1.639795303344723,2,-0.03168315576503067,1.0000059720745793,24.10118293762207,1.1166639991463874,23.65309715270996,1.1538461538461537,24.79714012145996,-0.03168315576503067
10289,2002-11-14,22.08003807067871,22.156307220458984,20.49744415283203,20.59278106689453,18396959.0,-0.08277227612944005,1.0232562738084852,7.090901650525407,46.17834523415856,66.49096595227275,2.1063306669648014,1.0505867490496925,0.7660131680153164,5.508726215195971,8.74698108369231,3.5751361846923793,1.6431455677770792,-1.2589244842529297,-3.422525932057191,0.9046769635513314,-2.3407252081550602,-0.17712376035079913,3.7675297157745398,33.877561686040885,-23.34258151117657,1.0818007239021297,11,1.1631107330322266,-0.13823795318603516,-0.07388591766357422,3.146120071411133,-0.3432121276855469,3,0.023747831668826214,-2.5862121300968726,24.07258033752441,1.0000059720745793,24.10118293762207,1.1166639991463874,23.65309715270996,0.023747831668826214
10290,2002-11-15,22.289779663085934,22.308847427368164,21.54615020751953,21.927499771118164,7585097.0,0.009499149944209195,2.809529707097026,0.24358929966104326,48.41101843088066,64.18007428243841,1.9106978419175924,0.9488092233029981,0.35229077175285184,5.174981061514988,8.029798358812574,0.7626972198486328,1.4553375163922873,-1.0868410110473654,-3.1418496234862694,0.9681676013915386,-2.1143453172668174,-0.05933670482791342,3.3437831780224663,41.685168517295246,-16.952795377221406,1.0275043062194513,11,0.9533691406250036,0.30984497070312855,-0.4361667633056605,2.802906990051273,-0.734094619750973,4,0.04405471243846648,1.0232562738084852,22.08003807067871,-2.5862121300968726,24.07258033752441,1.0000059720745793,24.10118293762207,0.04405471243846648
10291,2002-11-18,21.65102195739746,22.54718971252441,21.54615020751953,22.308847427368164,4834432.0,-0.02865697711432824,-1.307688587157246,-1.8157934915946876,43.527017284821774,59.81706322241897,2.4565651541596907,1.5665167445895634,0.782508565643262,5.68110858026931,8.268389310779865,1.0010395050048793,1.3954111199149537,-1.6612462997436523,-3.850313715375698,0.5278211158883934,-2.7557800075596752,-0.5667125919276295,3.7770961361798854,27.562652127171344,-29.870428603089724,1.094533707816023,11,1.5921268463134766,1.1678781509399414,0.2025909423828125,3.441664695739746,-0.038135528564453125,0,0.05856446767531431,2.809529707097026,22.289779663085934,1.0232562738084852,22.08003807067871,-2.5862121300968726,24.07258033752441,0.05856446767531431
10292,2002-11-19,21.917964935302734,22.118173599243164,21.55568504333496,21.64148712158203,4151905.0,0.012329347706105276,-1.5106502528477295,-0.420290527414538,43.813391169231075,55.39483488541425,1.9792845847465692,1.340521070757081,0.30459858676628215,5.282806744686695,8.51987401426263,0.5624885559082031,1.2181200839220878,-1.3766659736633287,-3.6063743472332845,0.8530423999066272,-2.4915201604483066,-0.2618117868783507,3.3129262006447995,33.940771061737685,-21.139649335681376,1.114854186784977,11,1.2918157577514648,1.1821784973144531,-0.09295272827148438,3.1747217178344727,-0.7626953125,1,0.0308830329937555,-1.307688587157246,21.65102195739746,2.809529707097026,22.289779663085934,1.0232562738084852,22.08003807067871,0.0308830329937555
10293,2002-11-20,21.832162857055664,21.917964935302734,21.469881057739254,21.784494400024414,3708845.0,-0.003914691829298045,3.087002661749132,0.17241331732825585,44.628109592834896,52.59902740112307,1.609624458399331,1.4559170803394537,0.22572113529431448,5.249269991146555,8.792377310202227,0.4480838775634801,1.0528338339647867,-1.4338669776916504,-3.7254834874640395,0.8577495320807387,-2.579675232577845,-0.28805872280545586,3.2093903995672513,65.11631153009762,10.03824666680648,1.1458082548861945,11,1.0010366439819336,1.2679805755615234,-0.20735836029052734,3.260523796081543,-0.40995025634765625,2,0.044104749281888456,-1.5106502528477295,21.917964935302734,-1.307688587157246,21.65102195739746,2.809529707097026,22.289779663085934,0.044104749281888456
10294,2002-11-21,23.52915954589844,23.729366302490234,22.404184341430664,22.63299369812012,7246613.0,0.07772920621533141,1.0441200916177529,18.799975992317542,50.232126138710974,51.04331160230179,-0.28470404699227103,-0.16388389156223937,-1.6140988844052337,3.45331227005504,9.262871242131835,1.8972034454345703,0.7589056885897989,0.2087877273559613,-2.0519216488375527,2.4694971035494753,-0.9215669607407975,1.33914241545272,1.330629346572838,91.13927576836828,38.034765804899806,1.1303546880967579,11,-0.881867408752445,-0.28601074218750355,-2.0473604202270543,1.563527107238766,-0.648290634155277,3,-0.0465964162289797,3.087002661749132,21.832162857055664,-1.5106502528477295,21.917964935302734,-1.307688587157246,21.65102195739746,-0.0465964162289797
10295,2002-11-22,23.03340721130371,23.595895767211914,22.73786354064941,23.52915954589844,5137148.0,-0.021069700072697595,1.7272677670167893,-0.5531926214592388,45.85635633920666,49.48691339461561,-0.0731389035915555,0.371963288257966,-1.1229636495466693,3.8364736875006713,9.872063675571887,0.8580322265625036,0.31441223536845797,-0.3003117561340325,-2.5503786483513338,1.9497551360832688,-1.4253452022426814,0.8247216899746164,1.6518878915819997,69.19833431958412,16.970765710245843,1.1250334461086502,11,-0.4433164596557617,0.20974159240722656,-1.7613496780395508,2.059279441833496,0.781763076782223,4,-0.056291336162990535,1.0441200916177529,23.52915954589844,3.087002661749132,21.832162857055664,-1.5106502528477295,21.917964935302734,-0.056291336162990535
10296,2002-11-25,23.357553482055664,23.53869438171387,22.451852798461914,23.166879653930664,3049395.0,0.014072875444709698,2.931026394580312,-0.38461508866291655,43.83954149252634,47.514802045564856,-0.49575022478556363,0.11529914364836102,-1.481556387894294,3.3653141247579583,10.307545247976607,1.0868415832519567,0.03548553157592593,-0.015253639221192827,-2.2368632759595073,2.2063559975171216,-1.12605845759035,1.0955511791479644,1.1602275828279005,83.5443572248002,34.732722985428055,1.1108048183691568,11,-0.7674627304077148,-0.11440467834472656,-3.0197973251342773,1.735133171081543,0.23834228515625,0,-0.0771428583094107,1.7272677670167893,23.03340721130371,1.0441200916177529,23.52915954589844,3.087002661749132,21.832162857055664,-0.0771428583094107
10297,2002-11-26,22.919002532958984,23.738901138305664,22.89040184020996,23.071542739868164,3487315.0,-0.018775551533408485,-7.090901650525167,-0.8000060019206146,34.232361743718585,44.52425193623217,-0.2710281506621115,0.5885294110286097,-1.0798772710809956,3.6611815442834725,10.862720075246713,0.8484992980957031,-0.21596032944271926,-0.45666465759277486,-2.6756500798502536,1.7623207646647039,-1.566157368721516,0.6528280535359663,1.4379650554425183,63.86552008204306,20.03487576056399,1.1094927111287398,11,-0.8008298873901367,0.3241462707519531,-2.235650062561035,2.1736841201782227,1.4777240753173864,1,-0.05698834852204837,2.931026394580312,23.357553482055664,1.7272677670167893,23.03340721130371,1.0441200916177529,23.52915954589844,-0.05698834852204837
10298,2002-11-27,23.300350189208984,24.005844116210934,23.03340721130371,23.214548110961914,3985338.0,0.016638929015414083,-3.340423539427461,-0.5624882775867459,42.2374406802538,44.08637365246497,-0.8643298508751016,0.23658118110499515,-1.4778290155992266,3.154816445244254,11.544886634922268,1.0868415832519496,-0.3591900496013416,-0.08628072738647319,-2.301300834927961,2.1287393801550145,-1.1937907811572188,1.0212293263842724,0.9022364617697392,55.95232282719122,13.528019398562257,1.1075100537707439,11,-0.5624876022338903,-0.057201385498046875,-2.616997718811035,1.5492267608642578,0.6768932342529297,2,-0.0920621599670075,-7.090901650525167,22.919002532958984,2.931026394580312,23.357553482055664,1.7272677670167893,23.03340721130371,-0.0920621599670075
10299,2002-11-29,24.79714012145996,24.92107963562012,23.93910980224609,24.310922622680664,4822894.0,0.06423894577104594,1.6753152947167609,5.6667333555629655,50.0,44.2629271601449,-2.1625857002400366,-1.1644840796038132,-2.940671765412226,1.5603852054685348,12.331156186503726,1.6207294464111364,-0.5299389895334272,1.3118354797363274,-0.972337436330502,3.596008395803157,0.16974902170291273,2.453921937769742,-4.29969596862793,94.98063473573778,51.55951170431823,1.1420864580334151,11,-1.6016597747802734,-1.5539913177490234,-3.9350314140319824,-0.1430034637451172,-1.4395866394042969,4,-0.136101482034665,-3.340423539427461,23.300350189208984,-7.090901650525167,22.919002532958984,2.931026394580312,23.357553482055664,-0.136101482034665
10300,2002-12-02,24.62553405761719,25.73144340515137,24.215585708618164,25.645639419555664,6041099.0,-0.006920397392692013,1.5439972087112444,-2.098043292352828,55.60439410651359,45.60485791811065,-1.8157555447934364,-0.9515616895261836,-2.7591563367778456,1.638449841800469,13.036007815825501,1.5158576965332067,-0.710132789205705,1.0830272674560568,-1.2573521411378437,3.4234066760499573,-0.0871624368408952,2.253216971753009,-4.039617195129399,66.27904271714796,17.39149235482067,1.170189704296951,12,-1.0248718261718786,-1.3823852539062536,-3.4702634811401403,-0.24787425994873402,-0.17160606384278054,0,-0.07084780950504366,1.6753152947167609,24.79714012145996,-3.340423539427461,23.300350189208984,-7.090901650525167,22.919002532958984,-0.07084780950504366
10301,2002-12-03,24.167917251586914,24.49206352233887,23.82470321655273,24.406259536743164,3558117.0,-0.018583020573668563,2.2558111402675975,0.2336447724412858,50.384184274929595,46.334946040966045,-1.0768095951486565,-0.4976864825155687,-2.275843799785868,2.0074392167822985,12.890626500082202,0.8008308410644602,-0.6087013435082369,0.6115865707397461,-1.7407066973336605,2.9638798388131526,-0.5645600632969554,1.7877332047764476,-3.3761793273925775,44.96644565646469,-7.089019052857786,1.1761466340367026,12,-0.5672550201416016,-0.9247684478759766,-2.8720250129699707,0.20974254608154297,0.2764778137206996,1,-0.014595670774146585,1.5439972087112444,24.62553405761719,1.6753152947167609,24.79714012145996,-3.340423539427461,23.300350189208984,-0.014595670774146585
10302,2002-12-04,23.834238052368164,24.063047409057614,23.51009178161621,23.88190650939941,3670770.0,-0.013806700666224803,1.6976718217855244,0.1999999999999851,48.67444349115266,46.78453869633469,-0.49474939145913766,-0.2353941902485488,-1.8829348937845936,2.254522127387702,12.774094352020072,0.6578254699707031,-0.5452229347082138,0.31556549072265483,-1.9908951004202464,2.622026081865556,-0.8376648048487958,1.4687957862941055,-2.844911908935547,29.68199028947759,-25.23756003740803,1.15323029557145,12,0.23357582092285156,-0.5910892486572266,-2.5383458137512207,0.543421745300293,0.3718147277832067,2,-0.009999995998721145,2.2558111402675975,24.167917251586914,1.5439972087112444,24.62553405761719,1.6753152947167609,24.79714012145996,-0.009999995998721145
10303,2002-12-05,23.19548034667969,24.26325416564941,23.08107566833496,24.215585708618164,3251520.0,-0.02680000528168791,1.1196587627156103,21.40000800256234,57.30337218970664,47.57023270200087,0.39977241733013,0.20751587947630767,-1.2277229585798217,2.8058956731991636,11.649991490401849,1.1821784973144496,-0.3791269943458957,-0.19210386276244762,-2.2309986107761546,1.8467908852512593,-1.2115512367693029,0.8273435112444076,-2.0164695127783254,4.316558670539495,-51.064353472284786,1.0194473740068541,12,0.8961677551269496,0.04766845703124645,-1.775650024414066,1.182179450988766,1.2298469543456996,3,0.05178794504976181,1.6976718217855244,23.834238052368164,2.2558111402675975,24.167917251586914,1.5439972087112444,24.62553405761719,0.05178794504976181
10304,2002-12-06,23.23361587524414,23.57682800292969,22.594858169555664,22.642526626586914,3556229.0,0.0016440930730674541,-1.8611084096308645,-0.5794394096056891,56.32184289841862,48.73306454191331,0.3523596524278716,0.06535812074129765,-1.2621451347002868,2.69341095837094,10.770253296614392,0.981969833374027,-0.21878526015379407,-0.08580245971679545,-2.0440205088813315,1.8724155894477406,-1.0649114842990635,0.8933065648654726,-1.872507738492775,20.364748849784164,-35.23053670576708,0.9791090245822673,12,0.8580322265625,0.009532928466796875,-1.7828011512756348,1.1440439224243164,0.8580322265625,4,0.0320065353671497,1.1196587627156103,23.19548034667969,1.6976718217855244,23.834238052368164,2.2558111402675975,24.167917251586914,0.0320065353671497
10305,2002-12-09,22.299312591552734,23.071542739868164,22.28024673461914,23.071542739868164,4292355.0,-0.040213425611763,1.0493786909904637,-1.3064527058641309,54.17690028188372,49.88165996295302,1.3092639048145038,0.8463272818770164,-0.3041739224447042,3.533020290019941,9.780719985649982,0.953369140625,-0.07002936179833341,-0.8952143669128425,-2.773591723167737,0.9831629893420519,-1.8344030450402897,0.04397431121460471,-0.7633910440653686,0.8619998292557347,-55.87177064243378,0.9391886781274477,12,1.7065324783325195,0.9438362121582031,-0.6816577911376953,1.758967399597168,1.6779308319091797,0,0.04745621131405664,-1.8611084096308645,23.23361587524414,1.1196587627156103,23.19548034667969,1.6976718217855244,23.834238052368164,0.04745621131405664
10306,2002-12-10,23.09061050415039,23.214548110961914,22.356515884399414,22.833200454711914,5205432.0,0.035485305179201454,2.396228979106506,-0.3333333333333333,57.07710541365114,52.419964815167745,0.5320709784511983,0.011308414869251493,-1.039377378117326,2.6783735770583235,9.58517199662224,0.9152355194091797,-0.0873108583668234,-0.07579212188720774,-1.9420647670712476,1.7904805232968322,-1.0089284444792277,0.8573442007048122,-1.3868680823564645,40.86539247662961,-17.976932389600776,0.9331363225920201,12,0.9152345657348633,0.15253829956054688,-1.2655982971191406,0.8723325729370117,0.7912960052490199,1,0.059042072074229957,1.0493786909904637,22.299312591552734,-1.8611084096308645,23.23361587524414,1.1196587627156103,23.19548034667969,0.059042072074229957
10307,2002-12-11,23.65309715270996,25.35009574890137,22.70926284790039,23.09061050415039,5527867.0,0.024359973005411373,-2.985615528435748,2.185177500981794,60.39172035810353,54.43710700159549,0.09461637000751466,-0.6181624164479054,-1.577417205358966,2.065212726165445,9.902930278954493,2.64083290100098,0.0049963981355318765,0.5090988159179695,-1.3203182797485553,2.3385159115844942,-0.4056097319152947,1.4238073637512336,-1.7882466915817368,44.720454058285675,-12.777677278479409,0.9147085478332627,12,0.35274791717529297,-0.40994834899902344,-1.303731918334961,0.3098459243774414,-0.5148200988769496,2,0.03345430441894548,2.396228979106506,23.09061050415039,1.0493786909904637,22.299312591552734,-1.8611084096308645,23.23361587524414,0.03345430441894548
10308,2002-12-12,23.30988502502441,24.07258033752441,23.071542739868164,23.977243423461914,5324378.0,-0.014510240475895886,1.3333333333333444,-1.1864430918431423,48.519951933165736,54.27265721639169,0.4909521084160495,-0.35312406931716467,-1.1812783829624642,2.3712241514264143,10.00990451331355,1.0010375976562464,0.09375121361109962,0.20402145385741832,-1.5749972866946536,1.9830401944094902,-0.6854879164186194,1.093530824133456,-1.2903708461352608,33.54035607663305,-18.888511053815783,0.8895093702760363,12,0.6959600448608434,-0.06673622131347301,-0.9247689247131312,0.5815563201904332,-0.5148200988769496,3,0.03844582477197456,-2.985615528435748,23.65309715270996,2.396228979106506,23.09061050415039,1.0493786909904637,22.299312591552734,0.03844582477197456
10309,2002-12-13,22.60439109802246,22.92853736877441,22.499521255493164,22.880868911743164,3596402.0,-0.03026586901842565,1.3076875724589607,0.41428685750868627,47.18398166723589,53.337055834249725,0.9529022886791267,0.4149415112891077,-0.4216660636644072,3.0007864739314556,9.587765623474082,0.8103637695312464,0.3094157865250544,-0.527690124511718,-2.257838938030609,1.2024586890071731,-1.3927645312711654,0.3373842822477293,-0.43639975008282406,10.558967620077217,-38.10669794239073,0.8650744067594462,12,1.210780143737793,0.6053895950317383,0.3813481330871582,1.0248727798461914,0.90570068359375,4,0.08055674647932598,1.3333333333333444,23.30988502502441,-2.985615528435748,23.65309715270996,2.396228979106506,23.09061050415039,0.08055674647932598
10310,2002-12-16,23.27174949645996,23.47195816040039,22.66159439086914,22.833200454711914,3327042.0,0.029523396385398915,-1.073174778221281,-1.586199759923838,49.4610733106099,53.23448794932531,0.08193044144221417,-0.18453961722612888,-0.97716734058816,2.2606062548816084,9.385637372920485,0.8675670623779297,0.4221407057914206,0.09056978225708079,-1.5940693593230684,1.77520892383723,-0.7517497885329938,0.9328893530471554,-0.9612200662318564,30.573215129933228,-13.115401906779159,0.8423195707900749,12,0.543421745300293,-0.15730571746826172,-0.2621760368347168,0.3575143814086914,-0.8008289337158203,0,0.03523149840846296,1.3076875724589607,22.60439109802246,1.3333333333333444,23.30988502502441,-2.985615528435748,23.65309715270996,0.03523149840846296
10311,2002-12-17,22.919002532958984,23.357553482055664,22.785531997680664,23.27174949645996,2902337.0,-0.01515773292225564,1.1818102454230974,-0.8043500952480364,49.99999999999999,53.38177200586391,0.26696219632309237,0.28255884442269164,-0.5152780429408175,2.539263148565869,9.362792681768859,0.572021484375,0.3302229325196322,-0.32557621002197124,-1.856142551990068,1.2049901319461256,-1.0908593810060196,0.4397069609620772,-0.4716365437339505,14.715674978354265,-25.329287677178577,0.7652831709840493,12,0.8961687088012695,0.19544124603271484,0.09057092666625977,0.710261344909668,-1.5635261535644531,1,0.0461730779505396,-1.073174778221281,23.27174949645996,1.3076875724589607,22.60439109802246,1.3333333333333444,23.30988502502441,0.0461730779505396
10312,2002-12-18,22.594858169555664,23.786569595336914,22.22304344177246,22.880868911743164,5236375.0,-0.014143039730336482,-2.037034018242848,0.8108099339789446,45.487813298349785,52.06893212904648,0.44344517310595677,0.6956824717674159,-0.07305785081472038,2.74908055539084,9.158473330339424,1.5635261535644531,0.16787553770574704,-0.6835652351379409,-2.117502157359038,0.750371687083156,-1.4005336962484876,0.03340322597260581,3.1365852355957067,20.103125741216303,-17.189006959040015,0.7169684611105477,12,1.19171142578125,0.5195856094360352,0.5100526809692383,1.0344057083129883,-0.21927452087402344,2,0.05696200127416229,1.1818102454230974,22.919002532958984,-1.073174778221281,23.27174949645996,1.3076875724589607,22.60439109802246,0.05696200127416229
10313,2002-12-19,22.79506492614746,23.11921119689941,22.022836685180664,22.03236961364746,5993584.0,0.008860721987693498,-1.8048835234758416,-2.6666666666666665,34.64912460301626,49.66085231844622,0.20167455941399837,0.6021871208525127,-0.13413854443303563,2.4359204098988343,8.822899185501065,1.0963745117187464,0.08672394225537872,-0.531503582000731,-1.8180688615205156,0.7550616975190536,-1.1747862217606233,0.1117790577591613,2.8662104797363313,43.783740526698274,13.219213616792366,0.6432826397598926,12,0.8914012908935547,0.3193788528442383,0.3098459243774414,0.8341989517211914,-0.44808387756347656,3,0.01505642246677108,-2.037034018242848,22.594858169555664,1.1818102454230974,22.919002532958984,-1.073174778221281,23.27174949645996,0.01505642246677108
10314,2002-12-20,22.432785034179688,22.880868911743164,21.879831314086914,22.880868911743164,7220076.0,-0.01589290897575879,3.4680813025433648,-0.5875005001600512,33.66477458414249,47.3817272409194,0.4899318347386945,0.9255725160144195,0.3536323088918678,2.6921926872392845,9.19119841093454,1.00103759765625,0.030724814480876717,-0.8389647483825691,-2.181401061013087,0.503471564247949,-1.5101829046978281,-0.16774659206731002,3.0829528228759813,28.99997999359795,2.8311096596594076,0.6712181563152596,12,1.1821784973144531,0.6816587448120117,0.6721258163452148,1.1964788436889648,-0.028600692749023438,4,0.01614957266410677,-1.8048835234758416,22.79506492614746,-2.037034018242848,22.594858169555664,1.1818102454230974,22.919002532958984,0.01614957266410677
10315,2002-12-23,21.736825942993164,22.213510513305664,21.65102195739746,21.956100463867188,5019984.0,-0.03102419472776685,-1.878044257935443,0.48936043418112163,32.51028998576773,44.652081082265695,1.2267133616301997,1.6015255404828608,1.1118014984928166,3.2901124283629564,9.505584409534968,0.7817630767822266,-0.08708812259772003,-1.4700947761535659,-2.9762415025429974,0.036051950235865604,-2.2231681393482816,-0.7170214129588501,3.56075752148438,4.017891433154526,-18.956401050664716,0.7530733631947161,12,1.76373291015625,1.8638362884521484,0.8556485176086426,1.8924379348754883,1.5635242462158203,0,0.08157887647780782,3.4680813025433648,22.432785034179688,-1.8048835234758416,22.79506492614746,-2.037034018242848,22.594858169555664,0.08157887647780782
10316,2002-12-24,21.55568504333496,21.774959564208984,21.26013946533203,21.64148712158203,1726718.0,-0.008333364776129781,1.918920088028074,0.39129980950392734,33.23982984741261,41.63520435885559,1.3043995030748015,1.7294219028384425,1.3696975190286338,3.38867131250241,9.93231053895971,0.5148200988769531,-0.2114759387798486,-1.5611422538757331,-3.235520243710436,0.11323573595896974,-2.3983312487930846,-0.7239532589583817,3.4501735005761773,11.698149673442918,-9.996908100237656,0.8371889949173509,12,1.1106748580932617,1.9401063919067383,1.365701675415039,2.0735788345336914,1.5444583892822301,1,0.0424591247074364,-1.878044257935443,21.736825942993164,3.4680813025433648,22.432785034179688,-1.8048835234758416,22.79506492614746,0.0424591247074364
10317,2002-12-26,21.612886428833008,22.251644134521484,21.41267967224121,21.860763549804688,2319877.0,0.0026536565821522196,-1.588235640249374,2.8889407580304547,37.26993022614287,40.385201946964166,1.0363419812619838,1.6541622082425462,1.3496993791992011,3.2704548967605014,10.37515436661948,0.8389644622802734,-0.2519846647438442,-1.438635063171386,-3.2423872567568814,0.3651171304141094,-2.3405111599641337,-0.5367589663786383,3.018400207220221,18.974360026634173,-4.715763801081408,0.9018760967927482,12,0.9104681015014648,1.8829050064086914,1.418138027191162,2.0163774490356445,1.3156509399414027,3,-0.011910026468980761,1.918920088028074,21.55568504333496,-1.878044257935443,21.736825942993164,3.4680813025433648,22.432785034179688,-0.011910026468980761
10318,2002-12-27,21.155269622802734,21.79402732849121,21.088533401489254,21.784494400024414,2572455.0,-0.02117333136122823,1.1764742226184386,2.5384544356296987,34.33906716115446,38.95798922406623,1.2920591132657364,2.0478283863796527,1.871010894893331,3.640942336222828,10.533473296505806,0.7054939270019567,-0.4017641318550602,-1.788997840881347,-3.7762210442184205,0.19822536245572664,-2.7826094425498837,-0.7953862392128102,3.138902296178376,3.72342236884131,-19.545159083790168,0.9936116016685363,12,1.2822818756103516,2.254718780517578,1.999692440032959,2.473994255065918,1.76373291015625,4,0.05768369052425415,-1.588235640249374,21.612886428833008,1.918920088028074,21.55568504333496,-1.878044257935443,21.736825942993164,0.05768369052425415
10319,2002-12-30,21.422212600708008,21.55568504333496,20.974130630493164,21.393611907958984,3594619.0,0.012618273492366328,2.9354634690966823,-0.04545385653010806,42.651750704778564,38.201397823418304,0.9384802937282402,1.596957176077968,1.6429798671340237,3.2671394190369156,10.00832462046497,0.5815544128417969,-0.6433249804693801,-1.3533084869384773,-3.24912234721592,0.5425053733389653,-2.3012154170771986,-0.405401556799756,2.4872826961740806,35.074538844554596,8.601064848956835,0.947906930138722,12,0.9581375122070312,1.9305744171142578,1.5444588661193848,2.2070512771606445,1.4586563110351562,0,0.04316867100111832,1.1764742226184386,21.155269622802734,-1.588235640249374,21.612886428833008,1.918920088028074,21.55568504333496,0.04316867100111832
10320,2002-12-31,22.880868911743164,23.166879653930664,21.231538772583008,21.403146743774414,6957218.0,0.06809083348313649,-1.1256525637480412,51.667355785261755,48.41953671937991,38.0257907922383,-0.6497852143283716,0.0009414981872168937,0.23145978660295796,1.6765961864348,9.391965115564123,1.9353408813476562,-0.7116118164792802,0.19258108139037944,-1.493796585451907,1.878958748232666,-0.650607752030762,1.035769914811521,0.6176753318444739,86.95652173913044,59.72983413928121,0.8431888334211428,12,-0.500518798828125,0.47191810607910156,0.06435155868530273,0.4623842239379883,-0.20974159240723012,1,-0.02083332465000276,2.9354634690966823,21.422212600708008,1.1764742226184386,21.155269622802734,-1.588235640249374,21.612886428833008,-0.02083332465000276
10321,2003-01-02,23.815170288085934,23.977243423461914,22.93807029724121,23.977243423461914,6188891.0,0.040833299642010434,11.823508643922187,-0.10967767750196432,51.15646562177871,38.65564105039706,-1.6132468238735598,-1.0130830828749495,-0.6890567804747043,0.6315511667425184,9.28062367826062,1.09637451171875,-0.694128993126899,1.1445198059081996,-0.48305314310244185,2.772092754918841,0.33073333140287886,1.9583062804135203,-2.84103965759277,94.603161900697,66.71465515720635,0.8137864745053199,1,-1.3394832611083949,-0.4623832702636683,-0.8985505104064906,-0.9915037155151332,-1.287048339843743,3,-0.021617317560584492,-1.1256525637480412,22.880868911743164,2.9354634690966823,21.422212600708008,1.1764742226184386,21.155269622802734,-0.021617317560584492
10322,2003-01-03,23.595895767211914,24.07258033752441,23.357553482055664,23.834238052368164,2750245.0,-0.0092073463351936,1.00000000000001,1.4705847739869988,52.07756278741894,40.592134181997366,-1.3824182737468895,-0.8564929397274454,-0.43674697912691585,0.7393571851124605,9.46282159869421,0.7150268554687464,-0.7547309684732149,0.9371623992919922,-0.6576992543286053,2.5320240529125897,0.13973157248169343,1.734593226102291,-2.561702880859375,84.61538461538471,55.06893734554112,0.7974308268102996,1,-1.072540283203125,-0.24310874938964844,-0.6792759895324707,-1.6540956497192383,-1.4300556182861328,4,-0.021010108685240225,11.823508643922187,23.815170288085934,-1.1256525637480412,22.880868911743164,2.9354634690966823,21.422212600708008,-0.021010108685240225
10323,2003-01-06,24.39672660827637,24.53973197937012,23.729366302490234,23.786569595336914,3297252.0,0.033939412555689774,-1.2368379488259549,-2.5600032010243425,62.841543794898286,43.8339974276369,-2.1592264804508865,-1.6471661999336398,-1.19885857353081,-0.13227389232641684,10.130659019970537,0.9438362121582067,-0.7777879093669995,1.6779309272766163,-0.08379048583146087,3.4396523403846935,0.7970702207225777,2.558791633830655,-3.2409982238769572,95.98930567101137,61.39559938504893,0.8808607065540389,1,-1.6397953033447301,-1.0439395904541051,-1.7160658836364782,-2.454926490783695,-2.6312999725341832,0,-0.060179763583688706,1.00000000000001,23.595895767211914,11.823508643922187,23.815170288085934,-1.1256525637480412,22.880868911743164,-0.060179763583688706
10324,2003-01-07,23.977243423461914,24.56833267211914,23.88190650939941,24.39672660827637,3728355.0,-0.017194240504058045,-1.2499984370017798,-0.6875003907495533,55.240799462717526,46.359609591742434,-1.6736217484091114,-1.2322963152661401,-0.7459616764843595,0.2036607802467536,11.247910717861648,0.6864261627197301,-0.7411251179695029,1.221266365051271,-0.6159740079710154,3.0585067380735573,0.30264617854012954,2.1398865515624124,-2.6184748233642594,82.28571297917449,45.23434229956315,0.9186201865111426,1,-1.2060117721557617,-0.6244564056396484,-0.9867377281188965,-2.0354433059692383,-2.545495986938473,1,-0.04413521904137796,-1.2368379488259549,24.39672660827637,1.00000000000001,23.595895767211914,11.823508643922187,23.815170288085934,-0.04413521904137796
10325,2003-01-08,23.357553482055664,23.98677635192871,23.357553482055664,23.98677635192871,3681364.0,-0.02584492013789541,1.0,1.4999954530987005,53.133523675836265,48.570020017122836,-0.8938526958028064,-0.5578625521673217,-0.10981969615603049,0.7155611482684918,12.402653541175551,0.6292228698730469,-0.6506922056141882,0.5486643791198738,-1.2941456012792152,2.3914743595189627,-0.3727406110796707,1.4700693693194182,-1.7420197561962922,25.731022888009857,-13.561320330987005,0.9214049901995441,1,-0.5863218307495117,-0.0047664642333984375,-0.13823890686035156,-1.4157533645629883,-1.2393798828125,2,-0.020408154932780587,-1.2499984370017798,23.977243423461914,-1.2368379488259549,24.39672660827637,1.00000000000001,23.595895767211914,-0.020408154932780587
10326,2003-01-09,24.45392799377441,24.56833267211914,23.69123268127441,23.88190650939941,3725208.0,0.04693875634539513,1.1904750563274844,-0.9090920113733503,61.96319018404907,51.3137155680013,-1.716371995488256,-1.6304583355554136,-1.1705160681074673,-0.4782983955466271,13.718087839062509,1.2107791900634766,-0.4876181627530016,1.5768730163574176,-0.4053962966388234,3.5591423293536586,0.5857383598592989,2.5680076728555363,-2.6021703522142587,90.55115257318452,46.81432340507453,0.9911346564981199,1,-1.6826963424682582,-1.2918148040771449,-1.0320224761962855,-2.5121278762817347,-1.6969966888427699,3,-0.07290447059843919,1.0,23.357553482055664,-1.2499984370017798,23.977243423461914,-1.2368379488259549,24.39672660827637,-0.07290447059843919
10327,2003-01-10,24.444395065307614,24.654136657714844,24.063047409057614,24.253721237182614,3405605.0,-0.0003898321966607776,-1.0666680004268156,0.3333333333333333,60.88051321076831,54.26276512906951,-1.4113715677147027,-1.6428326610676898,-1.1339005591216313,-0.5691223365036286,13.623657874118338,0.5910892486572301,-0.24208849783198616,1.5277751922607372,-0.5490450550288912,3.6045954395503657,0.48936506861592477,2.5661853159055497,-2.3753114213027438,83.82351426852365,38.43643433431767,1.038410123644814,1,-1.6302614212036097,-1.282281875610348,-1.0224895477294886,-2.502594947814938,-2.0402107238769496,4,-0.07839314951119691,1.1904750563274844,24.45392799377441,1.0,23.357553482055664,-1.2499984370017798,23.977243423461914,-0.07839314951119691
10328,2003-01-13,24.20605278015137,24.739938735961914,24.20605278015137,24.692270278930664,2876115.0,-0.009750385907258852,-1.1960787390455145,-2.5499959987195715,61.89259018678359,56.400636182625625,-0.7764141242641145,-1.4059954454720796,-0.8777558221844757,-0.41405680720725613,13.544825323370748,0.5338859558105433,0.023288559005404608,1.2446245193481467,-0.905305223580811,3.3945542622771043,0.16965964788366605,2.3195893908126273,-1.878463834775502,61.37936553490246,13.344430469234219,1.0749648714644795,1,-1.2203140258789098,-1.0439395904541051,-0.5505714416503942,-2.264252662658695,-1.4681892395019602,0,-0.0842852260860365,-1.0666680004268156,24.444395065307614,1.1904750563274844,24.45392799377441,1.0,23.357553482055664,-0.0842852260860365
10329,2003-01-14,24.42532730102539,24.77807426452637,24.167917251586914,24.549264907836914,2585986.0,0.00905866490772178,1.098359150287127,0.25490157619313064,69.26229676216083,58.71649840960128,-0.5865836448627775,-1.5619366182198533,-1.0680144893324979,-0.7178529277447296,13.969628649711563,0.6101570129394567,0.2695715901786784,1.37285223007202,-0.8658115844837546,3.6115160446277947,0.2535203227941345,2.4921841373499056,-1.808256380779195,75.16777171767608,20.674149723437168,1.1193319072778871,1,-0.5672550201416016,-1.263214111328125,-0.7579288482666016,-2.483527183532715,-1.3251838684081996,1,-0.10889928443953911,-1.1960787390455145,24.20605278015137,-1.0666680004268156,24.444395065307614,1.1904750563274844,24.45392799377441,-0.10889928443953911
10330,2003-01-15,24.09164810180664,24.52066421508789,24.09164810180664,24.52066421508789,2402741.0,-0.013661196638488526,1.0,3.4615491158682037,67.7807576382067,60.56364196698216,-0.07050843344740798,-1.226570121446887,-0.729805499386142,-0.48062731899633704,14.029640300084791,0.42901611328125,0.5995621920436882,0.9981781005859389,-1.286939060182192,3.28329526135407,-0.14438047979812652,2.1407366809700044,-1.1720367133612193,36.84211449971754,-22.11206189178398,1.1425585803840645,1,-0.023834228515625,-0.929534912109375,-0.42424964904785156,-2.149847984313965,-1.7923355102539062,2,-0.1104075841570894,1.098359150287127,24.42532730102539,-1.1960787390455145,24.20605278015137,-1.0666680004268156,24.444395065307614,-0.1104075841570894
10331,2003-01-16,23.977243423461914,24.71133804321289,23.74843406677246,24.29185485839844,3299560.0,-0.004748727769112171,-1.4938264286649328,0.7333324441599173,66.44563221019777,62.1600941250687,0.07744857711647057,-1.0844184142594528,-0.6253229107292739,-0.44909808733545376,13.938509485655489,0.9629039764404297,0.8611744630203155,0.8308613777160652,-1.4860324120871944,3.1477551675193247,-0.3275855171855646,1.989308272617695,-0.7974472323651582,22.222263387597454,-40.062826655321004,1.1584468949016304,1,0.09057044982910156,-0.8151302337646484,-0.35274648666381836,-2.0354433059692383,-2.04974365234375,3,-0.07753476041368612,1.0,24.09164810180664,1.098359150287127,24.42532730102539,-1.1960787390455145,24.20605278015137,-0.07753476041368612
10332,2003-01-17,23.88190650939941,24.787607192993164,23.595895767211914,23.786569595336914,3599968.0,-0.003976141559676405,-4.0,-0.3030306704577687,69.97207207333072,62.95237504489453,0.24319746866674308,-0.9356884195499013,-0.5636568173797691,-0.43711902433493677,14.291070819153331,1.19171142578125,0.9896165688809546,0.671172046661372,-1.652707556027,2.995051649349744,-0.490767754682814,1.833111848005558,-0.4783513880225101,23.9999999999997,-43.80522690120294,1.1619398013441866,1,0.19067382812500355,-0.7197933197021449,-0.2574095726013148,-1.9401063919067347,-2.011610031127926,4,-0.04710575363926672,-1.4938264286649328,23.977243423461914,1.0,24.09164810180664,1.098359150287127,24.42532730102539,-0.04710575363926672
10333,2003-01-21,23.13827705383301,24.063047409057614,23.04294013977051,24.063047409057614,2832270.0,-0.031137776009370177,1.2061850566984171,-9.700024007682746,61.749342348573066,63.67554647665626,0.8823293995208097,-0.17394632599885185,0.0973188497685733,0.22924687225016172,14.606230840579352,1.0201072692871023,1.01348350375034,-0.0896180152893038,-2.4056289743231822,2.2263929437445746,-1.2476234948062412,1.0683874642276336,1.6493301391601527,5.464476095103586,-63.73470272493889,1.1580054795169388,1,0.7769966125488246,-0.2574081420898473,0.48621988296508434,-1.1964769363403356,-1.1154403686523473,1,-0.031726334276939605,-4.0,23.88190650939941,-1.4938264286649328,23.977243423461914,1.0,24.09164810180664,-0.031726334276939605
10334,2003-01-22,22.79506492614746,23.38615417480469,22.69972801208496,22.92853736877441,2823564.0,-0.014833089209150718,-3.2352865027714905,0.14433036469311633,49.306619498008914,63.25033490134211,1.1624594909760866,0.20848778878752583,0.3915252793418098,0.4946986722927491,14.93160096750867,0.6864261627197301,1.038513718297466,-0.4509441375732415,-2.746346258070872,1.8444579829243892,-1.598645197822055,0.6967569226755721,1.9925422668457031,4.566208377106838,-59.809652213010004,1.1477010602488145,1,0.9486026763916016,0.08580398559570312,0.8294320106506348,-0.8532648086547852,-0.9724369049072266,2,-0.0025093758532109822,1.2061850566984171,23.13827705383301,-4.0,23.88190650939941,-1.4938264286649328,23.977243423461914,-0.0025093758532109822
10335,2003-01-23,23.51009178161621,23.51009178161621,22.79506492614746,23.14781188964844,2883352.0,0.03136761653390008,2.9473725775117274,-2.7142673411644114,47.444086751066415,61.637101186566255,0.5267377751489697,-0.3867054642809151,-0.371663240665427,-0.2919800431977393,15.530802225004091,0.71502685546875,0.9237728496735258,0.1754194259643569,-2.008831338196856,2.35967019012557,-0.9167059561162496,1.2675448080449634,1.194000244140625,38.81277120540812,-20.841501125861086,1.0921253820806072,1,0.23357582092285156,-0.6292228698730469,0.002384185791015625,-1.5682916641235352,-1.6493282318115234,3,-0.01743712244116291,-3.2352865027714905,22.79506492614746,1.2061850566984171,23.13827705383301,-4.0,23.88190650939941,-0.01743712244116291
10336,2003-01-24,22.47092056274414,23.357553482055664,22.299312591552734,23.357553482055664,2914505.0,-0.044201070269094145,1.3871003827032748,-2.4473699450876576,41.71348642163882,59.507431543329645,1.4025289410880788,0.7637040600798848,0.6431596310822307,0.6576566795615868,16.35485573812906,1.2107791900634766,0.8754221120484615,-0.9095135688781752,-2.971776386019471,1.1527492482631203,-1.940644977448823,0.12161783969247253,2.1529969024658193,6.896609874572948,-47.55131447788172,1.0311314085706482,1,1.0725393295288086,0.40994834899902344,0.9938869476318359,-0.5291204452514648,-1.3061180114746094,4,-0.0076368910081915375,2.9473725775117274,23.51009178161621,-3.2352865027714905,22.79506492614746,1.2061850566984171,23.13827705383301,-0.0076368910081915375
10337,2003-01-27,21.35547637939453,22.26117706298828,21.35547637939453,22.16584014892578,4989985.0,-0.04963945203023723,-1.2352941176470589,0.9139788878586902,28.59059097821607,55.80720940904436,2.272733528628308,1.9593308630624797,1.7063465440892998,1.6889581265408289,17.137029798581953,1.1154441833496094,0.8586385738565738,-2.012087249755858,-4.123426244854812,0.09925174534309633,-3.067756747305335,-0.9564177522063808,3.128964793395994,0.0,-47.16109786511352,1.0556694975494771,1,1.7160654067993164,1.5253925323486328,2.1093311309814453,0.5863237380981445,-0.07626914978027699,0,0.026785794030592003,1.3871003827032748,22.47092056274414,2.9473725775117274,23.51009178161621,-3.2352865027714905,22.79506492614746,0.026785794030592003
10338,2003-01-28,22.37558364868164,22.47092056274414,21.927499771118164,21.975168228149414,3227815.0,0.0477679472545689,-1.1923075443314597,-0.49411811779769527,39.603967505457796,52.51183949163291,1.0791527841678565,1.0912847310039027,0.6456803967087374,0.574867601728311,18.179756801844814,1.1154441833496094,0.6872571765581128,-1.0529956817626953,-2.9553291445953995,0.8493377810700089,-2.004162413179049,-0.10182895034634143,1.8585403406372052,47.34521382494762,4.436001017842386,0.9511667314163524,1,0.695958137512207,0.5052852630615234,1.074923038482666,-0.43378353118896484,-1.4967899322509766,1,-0.022582077783697363,-1.2352941176470589,21.35547637939453,1.3871003827032748,22.47092056274414,2.9473725775117274,23.51009178161621,-0.022582077783697363
10339,2003-01-29,22.346981048583984,22.37558364868164,21.98470115661621,22.37558364868164,3353579.0,-0.0012782951518380825,26.331955188050145,-0.07143231411926662,42.89543926760527,49.74680411712164,0.8738310824663955,1.2571770551299757,0.6967909381811026,0.5135421787168468,19.385808208214,0.3908824920654297,0.5133391107383822,-1.1278367042541504,-2.8623915492023535,0.6067181406940527,-1.9951141267282537,-0.26055928178004706,1.6568511319409147,46.01771008260161,0.8969242757219433,0.8672774224741021,1,0.7245607376098633,0.5338878631591797,1.053473949432373,-0.4051809310913086,-1.6111946105957031,2,-0.014505062795668322,-1.1923075443314597,22.37558364868164,-1.2352941176470589,21.35547637939453,1.3871003827032748,22.47092056274414,-0.014505062795668322
10340,2003-01-30,22.404184341430664,22.62345886230469,22.099105834960934,22.432785034179688,3907404.0,0.002559777212068015,1.5581419153123464,0.9999333155508136,33.12403579917486,46.04440451589687,0.6169693740479794,1.2252498821626965,0.6564627260554659,0.3560880622967417,19.24680893363666,0.5243530273437571,0.3354437042816656,-1.0467991828918457,-2.8281854963796746,0.7345871305959832,-1.9374923396357602,-0.15610602614793123,1.3877793750038059,52.380997746900206,12.469548332851318,0.8906931567439152,1,0.6673574447631836,0.4766845703125,0.9605193138122559,-0.4623842239379883,-2.26902008056641,3,-0.025957486839411237,26.331955188050145,22.346981048583984,-1.1923075443314597,22.37558364868164,-1.2352941176470589,21.35547637939453,-0.025957486839411237
10341,2003-01-31,23.300350189208984,23.37662124633789,22.57579040527344,23.214548110961914,6792959.0,0.03999993189312834,5.7199526252190385,-3.0,41.780814972450116,42.91204261579903,-0.43059270082666146,0.3041303716073358,-0.19147436742750656,-0.6326340256441298,18.539968485050146,0.9724369049072266,0.08952347694194884,-0.12489233016967916,-1.898984127828708,1.6491994674893498,-1.0119382289991918,0.7621535686598335,0.2966945402622905,96.22634387191388,59.31371112932278,0.8870458988295142,1,-0.5910882949829102,-0.4194812774658203,0.2502603530883789,-1.3585500717163086,-3.38446044921875,4,-0.06178390572305681,1.5581419153123464,22.404184341430664,26.331955188050145,22.346981048583984,-1.1923075443314597,22.37558364868164,-0.06178390572305681
10342,2003-02-03,23.10014343261719,23.50055885314941,22.96667289733887,23.33848571777344,3514062.0,-0.008592435519896746,-1.1132140996700535,-2.7778148271646104,42.011016740606706,40.718895326025,-0.39441821177346625,0.49043727018007033,0.047023409233556634,-0.527696236169426,17.77874827899603,0.5338859558105398,-0.14395385871973687,-0.3003114700317333,-2.078213040472175,1.4775901004087082,-1.189262255251954,0.5886393151884874,-1.7446670532226598,74.54543029527065,39.04525647185658,0.8889507852202202,2,-0.66735935211182,-0.219274520874027,-0.019067764282230115,-0.5005187988281286,-3.33679389953614,0,-0.08378047032448188,5.7199526252190385,23.300350189208984,1.5581419153123464,22.404184341430664,26.331955188050145,22.346981048583984,-0.08378047032448188
10343,2003-02-04,22.92853736877441,23.17641258239746,22.54718971252441,22.880868911743164,3001669.0,-0.0074287878057274215,1.315793168321015,-0.1999999999999851,39.11234904681076,39.5861986092252,-0.2857412408866331,0.5759392989068779,0.25848197420447505,-0.4277502698771407,16.51264591532507,0.6292228698730504,-0.3788769954286728,-0.3985080718994176,-2.1236659647510443,1.326649820952209,-1.261087018325231,0.4640708745263957,-1.530159339904781,62.264169936054955,30.468812029242855,0.8625789464258132,2,-0.4957532882690394,-0.04766845703124645,0.08103561401367543,-0.10963726043700817,-2.354824066162106,1,-0.07193350856327729,-1.1132140996700535,23.10014343261719,5.7199526252190385,23.300350189208984,1.5581419153123464,22.404184341430664,-0.07193350856327729
10344,2003-02-05,22.919002532958984,23.66263198852539,22.785531997680664,23.29081726074219,3958067.0,-0.0004158501548560123,-1.7462764114998268,-7.800016005122295,41.048031628141025,38.87552581778904,-0.28695322350094443,0.5292640531124491,0.2538725424045367,-0.48791839368304224,15.339741268425083,0.8770999908447266,-0.6466182061308743,-0.35513086318969656,-2.0611298294460845,1.3508681030666914,-1.2081303463178905,0.4978686199384974,-1.4785808876037585,52.438950005977624,20.402836520398154,0.8529994831281943,2,-0.40994834899902344,-0.03813362121582031,0.004767417907714844,0.18114089965820312,-1.4967899322509766,2,-0.08901822029969975,1.315793168321015,22.92853736877441,-1.1132140996700535,23.10014343261719,5.7199526252190385,23.300350189208984,-0.08901822029969975
10345,2003-02-06,22.880868911743164,23.166879653930664,22.642526626586914,22.785531997680664,2345785.0,-0.0016638429687758638,-1.75,-0.2564097302732126,41.53167020044102,38.85532401543373,-0.38829456900968395,0.558488596380716,0.29310918048416923,-0.44765312591426465,14.621670466496822,0.52435302734375,-0.8106355977478223,-0.36943025588989187,-2.083820795509741,1.3449602837299572,-1.2266255256998164,0.4877650139200327,-1.3515588526611317,29.91451968407017,-3.2240586087623058,0.8571952698099251,2,-0.3718147277832031,0.12870407104492188,-0.014300346374511719,0.21927452087402344,-0.52435302734375,3,-0.09375004428498612,-1.7462764114998268,22.919002532958984,1.315793168321015,22.92853736877441,-1.1132140996700535,23.10014343261719,-0.09375004428498612
10346,2003-02-07,22.671127319335934,23.166879653930664,22.451852798461914,23.11921119689941,2857549.0,-0.009166679517996101,1.631577100056475,-4.700004001280409,40.81042370400738,40.213083207188326,-0.16446201856304654,0.6617471657322085,0.4910895140437539,-0.2535705150397227,13.389473511595412,0.71502685546875,-0.8483366310670348,-0.4900318145752003,-2.1244439669122492,1.1443803377618487,-1.3072378907437248,0.3271742615933242,-1.0564843830761674,18.110199008501638,-15.515789257318986,0.817206076168524,2,0.1239385604858434,0.4004144668579137,0.1954412460327184,0.5720214843750036,0.019067764282230115,4,-0.11185871010078918,-1.75,22.880868911743164,-1.7462764114998268,22.919002532958984,1.315793168321015,22.92853736877441,-0.11185871010078918
10347,2003-02-10,22.52812194824219,22.68066024780273,22.18490982055664,22.63299369812012,3755312.0,-0.00630781915162093,3.9524317629689247,0.23404490794934554,44.9044710778634,40.80202804856672,0.1814582432578895,0.6891630165778189,0.6345673705989903,-0.1255401649813841,12.034353570499803,0.4957504272460902,-0.9357394426095027,-0.5372235298156696,-2.0768151460336775,1.0023680864023383,-1.3070193379246753,0.23257227829333615,-0.8315594498917989,23.225754822188502,-13.385699882263783,0.7697958081090044,2,0.29554462432860973,0.5434198379516566,0.3861150741577113,0.7150268554687464,0.22880935668944957,0,-0.11595428213028569,1.631577100056475,22.671127319335934,-1.75,22.880868911743164,-1.7462764114998268,22.919002532958984,-0.11595428213028569
10348,2003-02-11,22.16584014892578,22.690195083618164,21.917964935302734,22.642526626586914,3198235.0,-0.016081313841817102,1.699994998416165,4.5454231307858795,44.76190022530998,41.00941259942281,0.570894780889514,0.9388980184128535,0.9808277951897857,0.22772811156811557,10.65245725076223,0.7722301483154297,-0.907997126354001,-0.7974946975708015,-2.288442784952487,0.6934533898108839,-1.5429687412616424,-0.05202065387996058,-0.39063487096838756,14.207594117466996,-25.364442119387974,0.745474043690842,2,0.6244583129882812,0.9057016372680664,0.7722311019897461,1.0773086547851562,0.3527469635009801,1,-0.10838707667758585,3.9524317629689247,22.52812194824219,1.631577100056475,22.671127319335934,-1.75,22.880868911743164,-0.10838707667758585
10349,2003-02-12,21.765426635742188,22.346981048583984,21.593820571899414,22.17537498474121,2915029.0,-0.018064441072088044,1.0,0.8599957586597364,34.67338148494311,41.18156212006372,0.9835726860532503,1.1908780281653897,1.3119833718628122,0.6333008417307937,9.320131860489564,0.7531604766845703,-0.6795945997693984,-1.064913177490233,-2.4793282891439787,0.34950193416351283,-1.7721207333171058,-0.35770562166336006,1.8972053527832031,10.909066658906607,-27.57100639861662,0.7072075558268731,2,0.8627996444702148,1.3061151504516602,1.2894325256347656,1.47772216796875,1.163110733032223,2,-0.05475258321713328,1.699994998416165,22.16584014892578,3.9524317629689247,22.52812194824219,1.631577100056475,22.671127319335934,-0.05475258321713328
10350,2003-02-13,21.43174743652344,21.879831314086914,20.878793716430664,21.765426635742188,3653463.0,-0.01533069876382731,2.5593172061606073,0.8139542457811956,39.57935341520014,40.936955280369276,1.3016923158918523,1.386134631538237,1.5766315272496385,0.9589865805979798,8.263408905413856,1.00103759765625,-0.6160981198448781,-1.2655973434448207,-2.680861237249392,0.14966655035975052,-1.9732292903471063,-0.5579653965425351,2.189508323669429,24.166649994665114,-17.55221272038849,0.7076319469022854,2,0.8389654159545863,1.401453018188473,1.630261898040768,1.8114013671874964,0.162073135375973,3,-0.00044489306547090823,1.0,21.765426635742188,1.699994998416165,22.16584014892578,3.9524317629689247,22.52812194824219,-0.00044489306547090823
10351,2003-02-14,22.118173599243164,22.19444274902344,21.250606536865234,21.717758178710934,4146766.0,0.03202847386816132,2.4137982180492052,-1.2000011432229976,58.36821545957979,42.754421804699625,0.48046545745876656,0.5831909660088783,0.8424799965837337,0.27882872441376705,7.446782421310144,0.9438362121582067,-0.5683865914270285,-0.48621768951415945,-1.787116824862057,0.8146814458337381,-1.1366672571881082,0.16423187815978935,1.3933836791992178,68.42105263157895,20.539988290118615,0.6504495676739495,2,0.15253925323486328,0.71502685546875,0.9438357353210449,1.1249752044677734,-0.686426162719723,4,0.010775857422712587,2.5593172061606073,21.43174743652344,1.0,21.765426635742188,1.699994998416165,22.16584014892578,0.010775857422712587
10352,2003-02-18,22.75693130493164,22.880868911743164,22.423250198364254,22.880868911743164,3416094.0,0.02887931513976061,6.384662737192073,-0.3095225619602417,54.56620837710685,44.471517285843625,-0.23702213713769638,-0.15195941348715536,0.17319247329268705,-0.3316155885290364,6.489325163251953,0.7626953125,-0.44039649597515407,0.20878877639770366,-0.9489361267215024,1.3665136795169097,-0.3700736751618976,0.7876512279573049,0.6493154310302742,93.80954286324005,43.966238947015114,0.5788624515596026,2,-0.4862184524536133,0.07626914978027344,0.20974111557006836,0.4862174987792969,-1.4872570037841797,1,-0.0029325668043395092,2.4137982180492052,22.118173599243164,2.5593172061606073,21.43174743652344,1.0,21.765426635742188,-0.0029325668043395092
10353,2003-02-19,22.404184341430664,22.92853736877441,22.26117706298828,22.92853736877441,2302045.0,-0.015500638410967715,1.545461820509857,4.230782252727776,50.63560588239035,45.536803314093554,0.03746298982188989,0.15069767728391525,0.5112734304702613,0.029566113948284567,6.216858768801983,0.6673603057861293,-0.44319252962143807,-0.1072535514831543,-1.232286754721855,1.0177796517555464,-0.6697701531025047,0.45526305013619606,0.9009642737500023,74.41860465116292,23.096198421286637,0.5625166016193511,2,-0.38134765625,0.42901611328125,0.5839390754699707,0.8389644622802734,-1.4491214752197301,2,0.015744691175775705,6.384662737192073,22.75693130493164,2.4137982180492052,22.118173599243164,2.5593172061606073,21.43174743652344,0.015744691175775705
10354,2003-02-20,22.73786354064941,22.785531997680664,22.51858711242676,22.642526626586914,3992995.0,0.014893610681541158,1.8000160051216016,-0.18181818181817627,53.49301453000119,46.865841572933576,-0.3627611073808481,-0.19761864181356614,0.1652738149355173,-0.3003503372913805,6.323174099545742,0.38134765625,-0.4294078649029771,0.2292857170104945,-0.8929990104325647,1.3515704444535537,-0.3318566467110351,0.7904280807320241,0.4702308785812548,90.69767441860463,37.87708971839738,0.5611423637215291,2,-0.7150268554687464,0.09533691406250355,0.33606243133545277,0.505285263061527,-1.9544067382812464,3,-0.009643668932687532,1.545461820509857,22.404184341430664,6.384662737192073,22.75693130493164,2.4137982180492052,22.118173599243164,-0.009643668932687532
10355,2003-02-21,23.10014343261719,23.11921119689941,22.213510513305664,22.880868911743164,3812163.0,0.015932890586669135,6.0370266084754585,2.299995998719713,47.640458429843655,47.62473432024872,-0.7718323121595354,-0.6241879944527966,-0.17525079410437527,-0.6415000239105275,6.1639575519865835,0.9057006835937464,-0.3709378260541989,0.6120630264282276,-0.44636192794171947,1.6704879807981747,0.08285054924325408,1.1412755036132012,-2.221349716186527,98.9795720469909,49.51593540367554,0.5292124771849739,2,-1.101140975952152,-0.266942977905277,0.4099493026733363,0.14300537109374645,-2.73616981506348,4,-0.0074287878057274215,1.8000160051216016,22.73786354064941,1.545461820509857,22.404184341430664,6.384662737192073,22.75693130493164,-0.0074287878057274215
10356,2003-02-24,22.299312591552734,23.052474975585934,22.146774291992188,23.052474975585934,3378963.0,-0.034667786518316146,1.4050608548549797,-3.434792063533413,41.73227819287108,47.272268444138454,-0.03273202835710265,0.17194281567442005,0.6129683526808876,0.18728344424793875,6.493022150502147,0.9533691406250036,-0.35219347621566754,-0.18018741607665945,-1.2419751277347473,0.8816002955814284,-0.7110812719057016,0.3507064397523827,-1.3757105255126945,15.686189899909245,-29.34051711296638,0.530893855829043,2,-0.3003101348876953,0.5338878631591797,1.3156509399414062,0.9438362121582031,-1.3537845611572266,0,-0.031637388675405664,6.0370266084754585,23.10014343261719,1.8000160051216016,22.73786354064941,1.545461820509857,22.404184341430664,-0.031637388675405664
10357,2003-02-25,21.927499771118164,22.12770652770996,21.679622650146484,21.927499771118164,3314245.0,-0.016673734623345204,1.2381056723129393,-0.0,40.07561586806218,46.751570182222025,0.2737059041286969,0.6206273686634347,0.9494555553666117,0.5656856938710249,6.094844450597613,0.61968994140625,-0.34796204792436214,-0.5806014060974114,-1.540868040475896,0.3796652282810733,-1.0607347232866537,-0.10046808890816905,-0.9599855224609364,17.218608853952098,-24.5690222080651,0.48013331718924196,2,0.071502685546875,0.90570068359375,1.6874637603759766,1.3156490325927734,-0.6292247772216797,1,-0.022608703216027592,1.4050608548549797,22.299312591552734,6.0370266084754585,23.10014343261719,1.8000160051216016,22.73786354064941,-0.022608703216027592
10358,2003-02-26,21.870296478271484,22.17537498474121,21.75589370727539,21.822628021240234,2333198.0,-0.002608746708187226,-3.6316443433577628,100.0,39.70037607534395,47.31012513671101,0.3180208709137915,0.6725150755434974,0.9810046309831826,0.64504415079249,5.892802008076119,0.4194812774658203,-0.32596233922932427,-0.6125403404235854,-1.61322434077168,0.38814365992450917,-1.1128823405976327,-0.11219834024953812,-0.8597482906494136,13.245022583367705,-26.07187896084759,0.5003420001740465,2,0.1287059783935547,0.6006240844726562,1.7470502853393555,1.3728523254394531,-0.5052852630615234,2,-0.0274629188370058,1.2381056723129393,21.927499771118164,1.4050608548549797,22.299312591552734,6.0370266084754585,23.10014343261719,-0.0274629188370058
10359,2003-02-27,22.022836685180664,22.308847427368164,21.708223342895508,22.099105834960934,2050097.0,0.006974766302813018,1.4230812143876699,-1.599991997439106,41.758246590119626,47.552224378368734,0.23002361308819985,0.5211661234027893,0.8267974605447037,0.5198811499632363,5.615614284226609,0.6006240844726562,-0.3295252909411843,-0.4437929153442397,-1.464049857158372,0.5764640264698926,-0.9539213862513058,0.06633555556282644,-0.9701152373730473,23.841120145635948,-15.976700574267284,0.5101284709070661,2,0.16207218170166016,0.24787616729736328,1.375234603881836,1.2203121185302734,-0.6673603057861328,3,-0.04848484481057991,-3.6316443433577628,21.870296478271484,1.2381056723129393,21.927499771118164,1.4050608548549797,22.299312591552734,-0.04848484481057991
10360,2003-02-28,21.822628021240234,22.337448120117188,21.574752807617188,22.03236961364746,2942825.0,-0.009090957118850662,-1.1621656694991092,2.750018756095859,41.83486103820305,45.71518499821577,0.5492713694534181,0.7120808991819807,1.0014641022182929,0.770784710910533,5.678151839318275,0.7626953125,-0.31096930631160546,-0.6149237632751472,-1.6750447410617006,0.44519721451140626,-1.144984252168424,-0.08486327438187047,-0.7285767784507833,16.774141918962496,-24.724207372752634,0.5300604888932761,2,0.5243539810180664,0.44808483123779297,1.489640235900879,1.4205207824707031,-0.38134765625,4,-0.047618976864776896,1.4230812143876699,22.022836685180664,-3.6316443433577628,21.870296478271484,1.2381056723129393,21.927499771118164,-0.047618976864776896
10361,2003-03-03,21.860763549804688,22.346981048583984,21.784494400024414,22.26117706298828,2456026.0,0.00174752227492192,-1.034487040626962,1.9090801618696858,43.4456987772877,44.47957282045808,0.5261082333558385,0.5908589802180053,0.9490748971698366,0.7836237982285255,5.8045242969418185,0.5624866485595703,-0.1889436200850021,-0.5048089027404785,-1.512459783360832,0.502841977879875,-1.0086343430506552,-0.0009834624303017847,-0.7262091079330375,37.03707362857214,-6.492865367103867,0.503825440310177,3,0.4862184524536133,0.40994930267333984,1.4515047073364258,1.3490171432495117,-0.5910892486572266,0,-0.0684692430271654,-1.1621656694991092,21.822628021240234,1.4230812143876699,22.022836685180664,-3.6316443433577628,21.870296478271484,-0.0684692430271654
10362,2003-03-04,21.16480255126953,22.07050323486328,21.16480255126953,22.07050323486328,4080789.0,-0.0318360791447001,1.0,2.2619133814759067,40.773294253491095,43.38376041724706,1.0867597120522703,1.1956990722796483,1.6328509520928094,1.5322056294726636,6.075374725278515,0.90570068359375,-0.09533285673574099,-1.1040028572082505,-2.1837628721107762,-0.02424284230572482,-1.6438828646595134,-0.5641228497569877,1.9544086456298793,0.0,-45.287623295470915,0.5398800074512634,3,0.9772043228149414,1.105910301208496,2.0473618507385254,1.949641227722168,0.2383441925048828,1,-0.010360338601924313,-1.034487040626962,21.860763549804688,-1.1621656694991092,21.822628021240234,1.4230812143876699,22.022836685180664,-0.010360338601924313
10363,2003-03-05,21.279207229614254,21.384077072143555,20.92646026611328,21.17433738708496,2996425.0,0.005405421480667805,1.9091096480060141,-0.11578863130938351,45.26901153280392,42.46998230644736,0.8895399003779296,1.0028098014605966,1.500885245729794,1.4796892234895296,6.933696059252853,0.45761680603027344,-0.16036787259797336,-0.9071316719055211,-2.0259639416584285,0.21170059784738626,-1.4665478067819748,-0.34771553702906743,1.8009157943725604,24.8322282823235,-23.779421448216247,0.5594161348764528,3,0.7436285018920934,0.9915056228637731,1.6969981193542516,1.835236549377445,-0.3050765991210902,2,0.0008960749372135535,1.0,21.16480255126953,-1.034487040626962,21.860763549804688,-1.1621656694991092,21.822628021240234,0.0008960749372135535
10364,2003-03-06,20.878793716430664,21.279207229614254,20.707185745239254,21.279207229614254,2886813.0,-0.01881712550956005,1.8571537450222484,-3.8181950456513993,44.688653412865385,42.14200397122755,1.1158560188735969,1.3096873810293062,1.8904019711053408,1.934201891211444,7.407020932932207,0.572021484375,-0.26691831832910395,-1.205534744262696,-2.4117238400870242,0.0006543515616321827,-1.8086292921748601,-0.6024401963505319,2.1151827972412107,10.465206897554644,-39.53504807187833,0.6030945479121647,3,1.00103664398193,1.3061151504516602,2.097411632537842,2.235650062561035,-0.2764778137207031,3,0.023287624054481038,1.9091096480060141,21.279207229614254,1.0,21.16480255126953,-1.034487040626962,21.860763549804688,0.023287624054481038
10365,2003-03-07,20.73578643798828,20.85972595214844,20.192367553710934,20.49744415283203,4134913.0,-0.0068494032933446025,1.7450808096657666,-0.5952403635462965,35.173824298212,41.413286871820986,0.9925906692657733,1.3531261357337705,2.043062310780371,2.102407511948563,8.256503301104004,0.6864261627197301,-0.340289389229504,-1.2412878990173333,-2.528042903432347,0.045467105397680285,-1.88466540122484,-0.5979103968098265,2.120982629577636,25.22117704963903,-21.521627071366744,0.643377502207506,3,0.5338878631591797,1.1917133331298828,2.2404189109802246,2.378657341003418,0.5910892486572266,4,0.029885046475544685,1.8571537450222484,20.878793716430664,1.9091096480060141,21.279207229614254,1.0,21.16480255126953,0.029885046475544685
10366,2003-03-10,20.135164260864254,20.69765281677246,20.11609649658203,20.69765281677246,3348754.0,-0.028965488187304933,1.0677978745769838,-2.360003201024343,21.649498994937346,39.3659405525849,1.4013073377013328,1.8488084127736215,2.6523968982054917,2.732602524228927,9.402282409747361,0.61968994140625,-0.4822432064077091,-1.7151119232177763,-3.1986443613497464,-0.23157948508580617,-2.456878142283763,-0.9733457041517894,2.508452685593266,0.9756292745384023,-38.168892300111565,0.7417662190659858,3,1.0963745117187536,1.7541999816894567,2.8410410881042516,2.979279518127445,1.2107791900634801,0,0.0648674173800814,1.7450808096657666,20.73578643798828,1.8571537450222484,20.878793716430664,1.9091096480060141,21.279207229614254,0.0648674173800814
10367,2003-03-11,19.915889739990234,20.54511260986328,19.78241729736328,20.335372924804688,3081911.0,-0.010890128237007413,-1.2222148124683927,0.7457630567028091,22.293011486890293,37.431788931645606,1.458616003703419,1.9629903376799973,2.8761714175647555,2.9597723329390746,10.71831505387642,0.7626953125,-0.6416008720587136,-1.8037748336791992,-3.483080049083938,-0.12446961827446046,-2.6434274413815686,-0.9641222259768298,2.474975161479737,8.333382952397852,-25.260745893653155,0.8396526077023697,3,1.1488094329833984,1.8066349029541016,2.8791756629943848,3.4368972778320312,1.4205207824706996,1,0.067975098217123,1.0677978745769838,20.135164260864254,1.7450808096657666,20.73578643798828,1.8571537450222484,20.878793716430664,0.067975098217123
10368,2003-03-12,19.76334953308105,19.887287139892575,19.25806427001953,19.68708038330078,3396584.0,-0.0076592213002107945,2.8823619406279133,-0.18181694175418606,15.486747990510324,34.51273353168901,1.4313805332123586,2.0304137675997893,3.046284487134539,3.13477576888652,11.962317572814026,0.6578254699707031,-0.7242745318855341,-1.8361905097961468,-3.713187628203624,0.04080660861133012,-2.774689068999887,-0.8976919505924066,2.314501655896116,24.999976407549074,-1.314305934464727,0.9384985592037385,3,1.0391731262207067,1.6969985961914098,2.8934769630432164,3.5894374847412145,1.7446670532226598,2,0.08297162421524629,-1.2222148124683927,19.915889739990234,1.0677978745769838,20.135164260864254,1.7450808096657666,20.73578643798828,0.08297162421524629
10369,2003-03-13,20.573713302612305,20.669050216674805,19.963558197021484,20.21143341064453,5262702.0,0.04100336171127372,1.5517217590468668,4.750018756095953,23.446909937234494,32.469627853803615,0.4401253112495134,1.1870529743699336,2.2546667057674767,2.33735404780537,12.455367316232802,0.9057006835937536,-0.7575292785177297,-0.9662410736083977,-2.895986323927019,0.9635041767102237,-1.9311136987677067,-0.0013684484490887883,1.1093677177107928,82.14275506947436,62.334228127233686,0.9648726251593106,3,0.22880935668945312,0.8866348266601562,2.083113193511963,2.779073715209961,0.8770999908447266,3,0.019462569638802885,2.8823619406279133,19.76334953308105,-1.2222148124683927,19.915889739990234,1.0677978745769838,20.135164260864254,0.019462569638802885
10370,2003-03-14,21.422212600708008,21.64148712158203,20.74532127380371,20.92646026611328,5906000.0,0.041241913193568625,-1.0888908648342244,1.3684235465070365,40.873024221607125,32.18377512539466,-0.5265147267699071,0.3560580035547858,1.3881354864137805,1.5021431806735919,11.79564122796712,1.0677738189697266,-0.7692101182725608,-0.11726503372192454,-2.0471275492014804,1.8125974817576314,-1.0821962914617025,0.8476662240178534,-2.1641483306884766,90.80001600512165,67.55899644278466,0.9649312577397773,3,-0.7579288482666016,-0.20974063873291016,1.2727489471435547,1.9305744171142578,0.7436275482177734,4,-0.0382732032997819,1.5517217590468668,20.573713302612305,2.8823619406279133,19.76334953308105,-1.2222148124683927,19.915889739990234,-0.0382732032997819
10371,2003-03-17,22.356515884399414,22.47092056274414,21.040864944458008,21.12666893005371,5851142.0,0.04361376208452561,-1.040815715479486,2.480768860828649,53.99644078541518,33.65301362894178,-1.5456408442034864,-0.589708396942072,0.41616525404256066,0.5643189539684279,11.447616742487925,1.4300556182861328,-0.7860438863047108,0.8051211357116692,-1.1426482465672123,2.7528905179905507,-0.16876355542776977,1.7790058268511082,-3.050783157348633,96.43915980295192,69.44407506421891,0.9738846911394403,3,-1.4920234680175781,-1.1440439224243164,0.4027976989746094,0.9962711334228516,-0.42901611328125,0,-0.046055485706178345,-1.0888908648342244,21.422212600708008,1.5517217590468668,20.573713302612305,2.8823619406279133,19.76334953308105,-0.046055485706178345
10372,2003-03-18,22.690195083618164,22.880868911743164,22.203975677490234,22.47092056274414,5107883.0,0.014925366767529091,1.2539734962638813,0.17829415286122388,57.26351334225735,34.985736052214385,-1.832941584124601,-0.9788287143825798,0.05498883141015298,0.23967920549123534,12.058004730103569,0.6768932342529297,-0.7832098194639556,1.1421371459960952,-0.7971465833776357,3.081420875369826,0.17249528130923153,2.111779010682959,-3.257854843139647,94.7368448762315,63.275975807122144,0.9696418646868648,3,-1.6207284927368164,-1.5015573501586914,0.24310874938964844,0.6625919342041016,-0.5910892486572301,1,-0.059243723015010574,-1.040815715479486,22.356515884399414,-1.0888908648342244,21.422212600708008,1.5517217590468668,20.573713302612305,-0.059243723015010574
10373,2003-03-19,22.75693130493164,22.79506492614746,22.203975677490234,22.37558364868164,4267915.0,0.0029411920465003405,1.5833479214077908,1.7391334603307151,56.60376840509377,36.30963771801754,-1.8640428359529295,-1.0727852869129535,-0.064853187242921,0.1803310987380975,12.52865484857768,0.5910892486572266,-0.7946650056679729,1.1912360191345215,-0.7868599525244626,3.1693319907935056,0.20218803330502766,2.1802840049640153,-3.117679344177244,95.75164872956128,60.7109624020856,0.9890479858294927,3,-1.687464714050293,-1.568293571472168,0.1906728744506836,0.595855712890625,-1.1249771118164062,2,-0.06242145583850611,1.2539734962638813,22.690195083618164,-1.040815715479486,22.356515884399414,-1.0888908648342244,21.422212600708008,-0.06242145583850611
10374,2003-03-20,22.51858711242676,22.79506492614746,22.060970306396484,22.75693130493164,6225288.0,-0.010473476819487848,3.666674750071235,-0.6250050016005029,56.21804561248647,38.6478845307147,-1.5294728798926336,-0.8977385532138307,0.13004396689630582,0.42414353589332876,12.96248589286203,0.7340946197509766,-0.7377894423543054,0.9638556480407736,-0.9891567487813653,2.9168680448629125,-0.012650550370295832,1.940361846451843,-2.684838134613038,83.0356488949148,43.79719345051105,0.9765061984110702,3,-1.4491205215454137,-1.3299493789672887,0.4123330116271937,0.8341999053955043,-0.5434188842773473,3,-0.044877172847375135,1.5833479214077908,22.75693130493164,1.2539734962638813,22.690195083618164,-1.040815715479486,22.356515884399414,-0.044877172847375135
10375,2003-03-21,22.92853736877441,23.071542739868164,21.689157485961914,22.52812194824219,9991299.0,0.01820497237686025,3.027775539408422,-1.6799881563047623,58.94567694565968,42.79190430301718,-1.783193032337067,-1.3926038092781816,-0.2995079383973831,0.016925218379348905,13.671147312640015,1.38238525390625,-0.7069735405755679,1.3823862075805629,-0.5433560189521174,3.308128434113243,0.4195150943142245,2.345257320846901,-2.9119611949249204,92.95775177051812,51.233250508094606,0.9628711132663398,3,-1.7637338638305629,-1.7398996353149379,-0.07865333557128551,0.4242496490478551,-0.8294315338134766,4,-0.06444912082921783,3.666674750071235,22.51858711242676,1.5833479214077908,22.75693130493164,1.2539734962638813,22.690195083618164,-0.06444912082921783
10376,2003-03-24,21.593820571899414,22.404184341430664,21.46034812927246,21.927499771118164,4805901.0,-0.05821203399972219,-2.142851698952048,-0.8333325394292612,53.246764119582146,46.231210151094054,-0.2456379015779966,-0.11958169438197075,0.9643487051962296,1.349684893580946,14.329601591330166,1.4681892395019496,-0.6699140065099627,0.08294401168823384,-1.8102809793919157,1.9761690027683834,-0.8636684838518391,1.0295565072283068,-1.3328470727684305,8.28406709836279,-37.11888980328492,0.9466124955400741,3,-0.4290170669555664,-0.4051828384399414,0.9581360816955566,1.7112979888916016,0.90570068359375,0,0.02648996619758659,3.027775539408422,22.92853736877441,3.666674750071235,22.51858711242676,1.5833479214077908,22.75693130493164,0.02648996619758659
10377,2003-03-25,21.43174743652344,21.860763549804688,21.26013946533203,21.60335350036621,5556397.0,-0.00750553311473201,-1.3333271585499138,0.5142845710627294,51.1461391555531,50.193364724987696,0.17217876755736583,0.0036328681527137974,1.0525247222348781,1.5042718147654277,14.556611099443062,0.6006240844726562,-0.568641353721901,-0.05434150695800355,-1.9375541660525286,1.8288711521365215,-0.9959478365052661,0.887264822589259,-0.9459283981334821,9.4737584724393,-36.93957076186261,0.9416063295472624,3,0.08580303192138317,-0.2431097030639684,1.1202092170715297,1.8733711242675746,1.1154422760009695,1,0.02313168051569492,-2.142851698952048,21.593820571899414,3.027775539408422,22.92853736877441,3.666674750071235,22.51858711242676,0.02313168051569492
10378,2003-03-26,21.26967430114746,21.403146743774414,20.478376388549805,21.384077072143555,8375556.0,-0.007562292148879046,11.12478743623087,0.6666592568716725,53.046052115265255,53.48215830032444,0.6374267832984124,0.12480033235894794,1.1449774965647137,1.654339098163419,15.151928085390884,0.9533710479736364,-0.3369823194255659,-0.1863835334777839,-2.0629430749158324,1.6901760079602646,-1.1246633041968082,0.7518962372412403,1.8018684387207031,30.514737791324585,-19.601192776046744,0.9382797707190246,3,0.5052852630615234,-0.08103656768798828,1.2822823524475098,1.8447704315185547,1.782800674438473,2,0.038995967783518326,-1.3333271585499138,21.43174743652344,-2.142851698952048,21.593820571899414,3.027775539408422,22.92853736877441,0.038995967783518326
10379,2003-03-27,20.955062866210934,21.145736694335934,20.73578643798828,20.916927337646484,4382246.0,-0.014791549249043023,-1.0476149647031747,-0.33334444814935205,51.6642645497927,54.68118500345617,1.13072971382784,0.37451691812312404,1.3778083823625664,1.9591034497373663,15.963437747433446,0.5338878631591797,-0.086151027323357,-0.44760627746582315,-2.3170143054218784,1.421801750490232,-1.3823102914438508,0.48709773651220445,2.0646165466308624,18.382410269159287,-33.44157747913405,0.934704013978027,3,0.8198966979980504,0.2335748672485387,1.4729557037353551,2.1593818664550817,2.097412109375,3,0.032302042290493826,11.12478743623087,21.26967430114746,-1.3333271585499138,21.43174743652344,-2.142851698952048,21.593820571899414,0.032302042290493826
10380,2003-03-28,20.783456802368164,21.16480255126953,20.69765281677246,20.955062866210934,3297882.0,-0.008189241184261786,-1.7222064764953346,-4.499899969991323,55.263164414658576,54.82193207337211,1.343481067416441,0.48936938330231783,1.4747108055440634,2.109260982680393,16.66521551179977,0.4671497344970703,0.22380460143650183,-0.5672537803649895,-2.4452608374036906,1.3107532766737116,-1.50625730888434,0.371749748154361,2.185396549987793,15.841684180501112,-40.662188827430676,0.9390035285193502,3,0.9915027618408203,0.4051809310913086,1.644561767578125,2.3309879302978516,2.488292694091797,4,0.05733942323037722,-1.0476149647031747,20.955062866210934,11.12478743623087,21.26967430114746,-1.3333271585499138,21.43174743652344,0.05733942323037722
10381,2003-03-31,20.36397361755371,20.64044952392578,20.17329978942871,20.54511260986328,3727726.0,-0.02018351368607052,1.5128220912397339,1.055551233175156,53.523236941789854,54.406345806653505,1.6210715363279817,0.8337121251633448,1.8167638601914788,2.4980929063606467,17.605801567728275,0.6101570129394531,0.4544372187473833,-0.9118974685668952,-2.8233202898970227,0.9995253527632322,-1.867608879231959,0.04381394209816847,2.555070195526124,11.29943247388713,-49.178629167039674,0.9557114106650645,3,1.2584476470947266,0.8008298873901367,2.0521278381347656,2.7504711151123047,2.6789665222168004,0,0.0852059745309992,-1.7222064764953346,20.783456802368164,-1.0476149647031747,20.955062866210934,11.12478743623087,21.26967430114746,0.0852059745309992
10382,2003-04-01,20.945528030395508,20.974130630493164,20.49744415283203,20.897859573364254,3657658.0,0.028558002665083793,8.090680925360104,-0.2631595573292534,58.70786295851714,54.64013409036721,0.8560309768787597,0.24758156156870825,1.1660140526336775,1.8778452524992382,17.666622241202745,0.6101570129394531,0.5432260964594207,-0.3193793296813965,-2.235993007817605,1.597234348454812,-1.2776861687495007,0.6389275093867077,1.8636860217382818,62.79059668669373,-2.085348693019043,0.9583068390681051,4,0.6768932342529297,0.21927547454833984,1.4705734252929688,2.168916702270508,1.6969985961914062,1,0.07419212458346958,1.5128220912397339,20.36397361755371,-1.7222064764953346,20.783456802368164,-1.0476149647031747,20.955062866210934,0.07419212458346958
10383,2003-04-02,21.298274993896484,21.64148712158203,21.202938079833984,21.45081329345703,4133444.0,0.016841158790033006,-1.5555567905213903,-3.1999839948781226,55.72289474263026,54.58511732704986,0.3068866385141895,-0.10926576113017816,0.7707170535241303,1.4684262837121267,17.155169171840846,0.6959590911865234,0.48872709474431986,0.03241424560546946,-1.8842483522741489,1.9490768434850878,-0.9259170533343379,0.9907455445452769,1.4055024877291018,76.62341036670205,13.356100249448758,0.9583312989398086,4,0.3241462707519531,-0.13347148895263672,1.1178264617919922,1.8161697387695312,1.7637348175048864,2,0.05863924280186228,8.090680925360104,20.945528030395508,1.5128220912397339,20.36397361755371,-1.7222064764953346,20.783456802368164,0.05863924280186228
10384,2003-04-03,21.36501121520996,21.736825942993164,21.24107360839844,21.536617279052734,3188061.0,0.0031334096931605604,-1.3636446307672252,1.1250031260159552,49.48454352453291,53.533880280257996,0.06627704144289837,-0.14515001923073712,0.6723934332576107,1.364315715132264,16.334718362018837,0.495752334594723,0.37741065725710143,0.07483959197998047,-1.8334673593394406,1.9831465432994015,-0.8793138836797318,1.0289930676396928,1.2375471587277502,76.21947500298876,15.755959608737719,0.9541534756597112,4,-0.07626914978027344,-0.20020771026611328,0.8699502944946289,1.7494335174560547,2.40249061584473,3,0.07898258247459533,-1.5555567905213903,21.298274993896484,8.090680925360104,20.945528030395508,1.5128220912397339,20.36397361755371,0.07898258247459533
10385,2003-04-04,21.35547637939453,21.736825942993164,21.18387031555176,21.736825942993164,2569833.0,-0.0004462827432846206,1.8999934979518363,2.222238276778073,39.175250502531284,51.97037876725234,-0.19086424677395186,-0.09150045713585797,0.6265278314048963,1.3328445962633282,14.968905111317754,0.5529556274414027,0.2535926221294389,0.03432025909423686,-1.8561260398434847,1.9247665580319584,-0.9109028903746257,0.9795434085630994,1.149911651162821,75.60964600884674,18.883152874044498,0.9452231494688615,4,-0.33844470977783203,-0.1906728744506836,0.8723344802856445,1.4777240753173828,2.240419387817383,4,0.07946432877651954,-1.3636446307672252,21.36501121520996,-1.5555567905213903,21.298274993896484,8.090680925360104,20.945528030395508,0.07946432877651954
10386,2003-04-07,21.441280364990234,22.337448120117188,21.26013946533203,22.299312591552734,3646645.0,0.004017891433154563,1.3061219490286704,2.2499887464551334,35.72985556619555,50.25745836843483,-0.3359056325298049,-0.07845901139138789,0.518678940700287,1.2243844056495767,13.472431542563914,1.0773086547851562,0.13939483710476708,0.05481843948364329,-1.7514889554193402,1.8611258343866268,-0.8483352579678467,0.9579721369351333,0.9708241359219727,51.295335713367585,-0.5973637956058511,0.9031536974514914,4,-0.18590641021728516,-0.2764768600463867,0.8675670623779297,1.3919200897216797,2.3929576873779297,0,0.0853712604989092,1.8999934979518363,21.35547637939453,-1.3636446307672252,21.36501121520996,-1.5555567905213903,21.298274993896484,0.0853712604989092
10387,2003-04-08,21.26967430114746,21.64148712158203,21.088533401489254,21.50801658630371,2266592.0,-0.00800353621246308,1.188687649576858,0.2777777777777778,33.40426374193301,48.075037438064584,-0.21200158739137365,0.21056521398324435,0.7017511053643126,1.3649517209485325,11.498774923011503,0.552953720092777,-0.04808109894717205,-0.1844768524169922,-1.8551190603354328,1.4861653555014485,-1.0197979563762125,0.6508442515422281,1.0677738189697266,14.503864591908194,-30.525655067518624,0.83532110395922,4,-0.014300346374511719,-0.10487079620361328,1.0391731262207031,1.5635261535644531,2.707569122314453,1,0.08337061553064706,1.3061219490286704,21.441280364990234,1.8999934979518363,21.35547637939453,-1.3636446307672252,21.36501121520996,0.08337061553064706
10388,2003-04-09,21.403146743774414,21.879831314086914,21.26967430114746,21.45081329345703,3776920.0,0.006275246190288408,-2.8787974319023686,0.19999199743918053,37.254932727998586,46.47400056897635,-0.3626907018203589,0.21738666991451083,0.5486459935037331,1.2013582559843314,9.061650508115907,0.6101570129394531,-0.10464701152645617,-0.13299427032470845,-1.6031757967501186,1.3371872561007017,-0.8680850335374153,0.6020964928879984,0.9343013763427734,25.190938788102063,-14.410143499061856,0.7350907632127055,4,-0.14777278900146484,-0.2383432388305664,0.8032131195068359,1.4300537109375,2.33575439453125,2,0.05790643299555942,1.188687649576858,21.26967430114746,1.3061219490286704,21.441280364990234,1.8999934979518363,21.35547637939453,0.05790643299555942
10389,2003-04-10,20.974130630493164,21.50801658630371,20.726253509521484,21.469881057739254,5197984.0,-0.020044534498462885,1.73333466709347,10.40038413828971,27.76574211982657,43.418731425106124,0.07746040471108984,0.7145758236026722,0.9535615380874987,1.6292680633013106,7.731651756943012,0.7817630767822266,-0.14680404797705648,-0.58203125,-2.0072464354274615,0.8431839354274615,-1.2946388427137308,0.13057634271373075,1.2767515563964835,15.38467912824216,-16.745593641645932,0.7126075927137304,4,0.28124332427978516,0.1906728744506836,1.1726436614990234,1.85906982421875,1.9544067382812464,3,0.09954544565831736,-2.8787974319023686,21.403146743774414,1.188687649576858,21.26967430114746,1.3061219490286704,21.441280364990234,0.09954544565831736
10390,2003-04-11,20.60231590270996,21.307809829711914,20.487911224365234,21.212472915649414,3873210.0,-0.017727301042105736,1.047619954938004,1.2307745579341105,35.55556049540243,41.422322931063086,0.4703393486149565,1.0770367503616072,1.294614160791646,1.9944541939809568,7.762910578234478,0.8198986053466797,-0.20509498660100078,-0.9128511428833015,-2.4001057844916005,0.5744034987249975,-1.6564784636874492,-0.16922382207915376,1.5654629882812507,6.18558508389279,-27.764720304260607,0.7436273208041487,4,0.81036376953125,0.5624876022338867,1.4300537109375,2.14508056640625,1.9830074310302734,4,0.15363253059955229,1.73333466709347,20.974130630493164,-2.8787974319023686,21.403146743774414,1.188687649576858,21.26967430114746,0.15363253059955229
10391,2003-04-14,21.326875686645508,21.326875686645508,20.60231590270996,20.60231590270996,3221941.0,0.03516885127658109,1.0,-1.18749726475314,48.687337388407045,40.30893120105085,-0.11540481330428776,0.2860497138521225,0.5181869479105039,1.2776109371957247,7.98303290736009,0.7245597839355469,-0.21372620301915646,-0.1368093490600586,-1.5718026975231467,1.2981839994030295,-0.8543060232916027,0.5806873251714855,0.7611240402832031,60.27389564066339,22.267968786682722,0.7174966742315446,4,0.08580398559570312,-0.16207218170166016,0.2717113494873047,1.163111686706543,1.4967899322509766,0,0.10639252152565537,1.047619954938004,20.60231590270996,1.73333466709347,20.974130630493164,-2.8787974319023686,21.403146743774414,0.10639252152565537
10392,2003-04-15,21.345943450927734,21.384077072143555,20.98366355895996,21.26013946533203,3600598.0,0.0008940720883072739,3.9412041613708046,0.11842223029498944,50.990093371398295,39.783064382025074,-0.08012666038465,0.16981698253145439,0.45285817936607486,1.2621865996619945,7.775444291807066,0.40041351318359375,-0.23418526341821888,-0.05052900314331055,-1.3644555118378996,1.2633975055512785,-0.7074922574906068,0.6064342512039858,0.6654682785009776,61.6437849340954,21.752961270948433,0.6569632543472947,4,0.06673622131347656,-0.18113994598388672,0.214508056640625,1.1059083938598633,1.95440673828125,1,0.11656990505764142,1.0,21.326875686645508,1.047619954938004,20.60231590270996,1.73333466709347,20.974130630493164,0.11656990505764142
10393,2003-04-16,21.336410522460934,21.879831314086914,21.11713409423828,21.35547637939453,4039882.0,-0.0004465920416549807,-2.3333305546756473,-0.22220246298852672,55.37634061630435,40.43770850333301,-0.07220885622906792,0.0711177188423342,0.4205977511612353,1.2767145246953255,7.512904425135993,0.7626972198486328,-0.20658425821391901,0.010964107513423471,-1.136323661624271,1.1582518766511178,-0.5626797770554219,0.5846079920822689,0.6014767293677785,60.95890880239831,17.5895026891424,0.5736438845688467,4,0.07626914978027699,-0.1716070175170863,0.05720138549805043,0.9486017227172887,1.9925422668457067,2,0.12377118907704565,3.9412041613708046,21.345943450927734,1.0,21.326875686645508,1.047619954938004,20.60231590270996,0.12377118907704565
10394,2003-04-17,21.50801658630371,21.62242126464844,20.44977569580078,20.44977569580078,5519476.0,0.00804287411240634,-1.2162167033450375,-55.504501800709946,60.21503641485504,42.775462493591206,-0.24741462868790265,-0.1898113377161934,0.20863810290758167,1.0840558499881894,7.519208304744317,1.1726455688476598,-0.26001223181896904,0.2330986976623528,-0.7732980352245562,1.2394954305492618,-0.2700996687811035,0.7362970641058091,0.3718147277832031,73.999981327383,26.027026848238236,0.5031983664434552,4,-0.11440467834472656,0.009533882141113281,-0.37658119201660156,0.5148191452026367,2.83150672912598,3,0.10372339741557468,-2.3333305546756473,21.336410522460934,3.9412041613708046,21.345943450927734,1.0,21.326875686645508,0.10372339741557468
10395,2003-04-21,21.45081329345703,21.69869041442871,21.212472915649414,21.612886428833008,2632662.0,-0.002659626591654529,1.9142644831232674,-0.15315334800467897,67.06583598238237,46.25723809538974,-0.19586266573599076,-0.26244756199744756,0.22522044926089535,1.1275759186056469,7.943455562206155,0.4862174987792969,-0.3135899337089647,0.24978160858154297,-0.39882202677790346,0.8983852439409894,-0.07452020909817847,0.5740834262612644,0.4290180206298828,69.99990663691497,16.66971799584401,0.324301817679723,4,-0.2860097885131836,0.17160797119140625,-0.3193778991699219,0.5720224380493164,2.9459133148193395,0,0.06888895330454048,-1.2162167033450375,21.50801658630371,-2.3333305546756473,21.336410522460934,3.9412041613708046,21.345943450927734,0.06888895330454048
10396,2003-04-22,22.16584014892578,22.242111206054688,21.26013946533203,21.50801658630371,4036315.0,0.03333332147769186,1.4235274734327374,-4.058806915137749,68.39077981770043,50.14462877047501,-0.8910003615267144,-0.9828121639519125,-0.5161945611829353,0.3977090786824533,8.33348567380562,0.9819717407226562,-0.3066040164260251,0.9362074851989739,0.1741502069586396,1.6982647634393082,0.5551788460788067,1.317236124319141,-1.9925403594970703,95.74459934021496,41.80955960379701,0.3810286391201671,4,-0.8198966979980469,-0.5434188842773438,-1.2274622917175293,-0.1430044174194336,2.6694355010986293,1,0.0189247590885826,1.9142644831232674,21.45081329345703,-1.2162167033450375,21.50801658630371,-2.3333305546756473,21.336410522460934,0.0189247590885826
10397,2003-04-23,21.927499771118164,22.18490982055664,21.593820571899414,22.16584014892578,3607835.0,-0.010752598421998827,3.275823531440792,-0.36231657141863033,59.821442925506524,52.652018792420336,-0.6141151523647146,-0.7435491034299524,-0.30294574508576844,0.6266752841392957,8.510534757533389,0.5910892486572266,-0.24348179924939473,0.6730794906616211,-0.14672192972194864,1.4928809110451908,0.2631787804698362,1.082980200853406,-1.7128237533569326,82.44684473768224,30.085384348649768,0.40990071019178576,4,-0.5815563201904297,-0.30507850646972656,-0.8890175819396973,0.0953359603881836,3.0507831573486364,2,0.04086949525174344,1.4235274734327374,22.16584014892578,1.9142644831232674,21.45081329345703,-1.2162167033450375,21.50801658630371,0.04086949525174344
10398,2003-04-24,22.099105834960934,22.38511657714844,21.860763549804688,22.146774291992188,3756676.0,0.007826066155923517,-1.0000000000000135,0.20000160052498708,61.095105350702894,56.35528137362881,-0.7561329658075095,-0.895756059245965,-0.48648741476944934,0.4405087256439053,7.951362421239044,0.5243530273437536,-0.1633099273728078,0.8032139778137157,-0.09955561096071364,1.705983566588145,0.35182918342649927,1.2545987722009322,-1.8438811134338344,85.22168652850728,34.396017044204655,0.45138479438721507,4,-0.6816596984863246,-0.47668457031249645,-0.9700536727905238,-0.07627010345458629,3.06984901428223,3,0.05435714744384246,3.275823531440792,21.927499771118164,1.4235274734327374,22.16584014892578,1.9142644831232674,21.45081329345703,0.05435714744384246
10399,2003-04-25,21.631954193115234,22.19444274902344,21.45081329345703,22.16584014892578,2470081.0,-0.021138938621971914,1.5161244522461756,11.199983994877526,53.67089620577319,58.3680964525589,-0.20769764934096813,-0.3955746223293417,-0.02403730874923582,0.866336120357289,7.211052201663567,0.7436294555664098,-0.06194939811988931,0.30221776962280344,-0.597499240699122,1.2019347799447289,-0.14764073553816104,0.7520762747837679,-1.2915337973632823,35.772271768354955,-11.426054914423588,0.4498585051609632,4,-0.214508056640625,-0.009532928466796875,-0.5029020309448242,0.3908815383911133,3.8706798553466797,4,0.07844869589875092,-1.0000000000000135,22.099105834960934,3.275823531440792,21.927499771118164,1.4235274734327374,22.16584014892578,0.07844869589875092
10400,2003-04-28,21.975168228149414,22.108638763427734,21.54615020751953,21.736825942993164,2970726.0,0.015866067021508945,1.2264281993401631,-0.4464292093887321,56.63508468348879,59.25117948534576,-0.375143518955003,-0.6797838311403055,-0.3573045143226068,0.4861141386854655,6.390528020743575,0.5624885559082031,0.019643999130298795,0.5858462333679206,-0.31937055398922,1.4910630207250613,0.13323783968935032,1.038454627046491,-1.5529599851416016,63.559405369846466,16.182055362943473,0.4526083936785704,4,-0.5577220916748047,-0.35274696350097656,-0.8461160659790039,0.047667503356933594,3.9850845336914062,0,0.10759212683758301,1.5161244522461756,21.631954193115234,-1.0000000000000135,22.099105834960934,3.275823531440792,21.927499771118164,0.10759212683758301
10401,2003-04-29,22.099105834960934,22.308847427368164,21.79402732849121,21.975168228149414,2927301.0,0.005639893425378295,-1.1176452127930834,0.5199983994878212,60.43165847299828,60.300242274412426,-0.42244522822828046,-0.7031136014332304,-0.49177899625196275,0.3328203999899024,5.041673428174262,0.5148200988769531,0.19652241469426457,0.6230272293090771,-0.19700517275158091,1.443059631369735,0.2130110282787463,1.0330434303394078,-1.598381258587498,69.38780509713231,17.11472512041869,0.4100162010303293,4,-0.6816596984863246,-0.8103637695312464,-0.9223852157592738,-0.07627010345458629,4.099489212036136,1,0.10396894745309493,1.2264281993401631,21.975168228149414,1.5161244522461756,21.631954193115234,-1.0000000000000135,22.099105834960934,0.10396894745309493
10402,2003-04-30,22.499521255493164,22.499521255493164,21.84169578552246,22.404184341430664,6542898.0,0.018119077917567505,12.80001600512164,0.7692331368596228,62.92134831460673,61.138576463112685,-0.71746650261246,-1.0341604070808579,-0.9188878977880961,-0.0895928801393211,4.198481721891737,0.6578254699707031,0.36519160780986937,0.9457429885864244,0.046695701677567314,1.8447902754952814,0.4962193451319976,1.395266632040851,-1.9234209990887265,100.0,42.47117395995767,0.44952364345442813,4,-1.0248727798461914,-1.1631107330322266,-1.322800636291504,-0.4766855239868164,3.7562751770019567,2,0.10381351531917504,-1.1176452127930834,22.099105834960934,1.2264281993401631,21.975168228149414,1.5161244522461756,21.631954193115234,0.10381351531917504
10403,2003-05-01,22.54718971252441,22.775997161865234,21.93703269958496,22.63299369812012,4760064.0,0.0021186431697788333,3.512855501292732,-0.900008002560894,70.37037037037034,62.26694690261438,-0.6429358004335022,-1.036613627520012,-0.9818744571635278,-0.14900619434642692,4.323787857851483,0.8389644622802734,0.4375436191362674,0.9309657096862765,-0.06195169224351105,1.923883111616064,0.4345070087213827,1.4274244106511702,-1.85568419617465,82.7339092487094,19.053152165742006,0.4964587009648935,5,-0.5529546737670863,-1.0725412368774379,-1.194095611572262,-0.5243539810180629,3.1270503997802805,3,0.10782244913617678,12.80001600512164,22.499521255493164,-1.1176452127930834,22.099105834960934,1.2264281993401631,21.975168228149414,0.10782244913617678
10404,2003-05-02,23.052474975585934,23.23361587524414,22.31838035583496,22.32791328430176,4958728.0,0.022410121594038435,-1.461542802180186,-8.444382696838234,80.66827131744819,63.778328606510584,-1.0125843744063374,-1.4851402761874937,-1.5076793134501223,-0.6638262571949483,4.774373022287628,0.9152355194091797,0.5179671902363729,1.3518777847290018,0.17846298496648316,2.5252925844915204,0.7651703848477425,1.938585184610261,-2.1942101275949355,89.2655060708608,17.555546725642344,0.5867073998812589,5,-0.805597305297848,-1.3490171432495082,-1.5706763267517054,-1.0296392440795863,2.9173107147216797,4,0.09181139447711018,3.512855501292732,22.54718971252441,12.80001600512164,22.499521255493164,-1.1176452127930834,22.099105834960934,0.09181139447711018
10405,2003-05-05,23.052474975585934,23.262216567993164,22.537656784057614,23.166879653930664,4026141.0,0.0,3.7499890590125835,-0.15789501393865535,76.38486022639314,64.666559763032,-0.8509863099445525,-1.4245228216744827,-1.5403011268095383,-0.6585396966700436,5.1926702032150835,0.7245597839355504,0.589863837691297,1.26702785491943,-0.0392131035079899,2.57326881334685,0.6139073757057218,1.9201483341331382,-1.9566750248696216,85.7142671554806,12.038976094059961,0.6531204792137099,5,-0.6959600448608363,-1.3347167968749964,-1.5706763267517054,-1.0296392440795863,3.41306304931641,0,0.10628616126775348,-1.461542802180186,23.052474975585934,3.512855501292732,22.54718971252441,12.80001600512164,22.499521255493164,0.10628616126775348
10406,2003-05-06,23.27174949645996,23.32895278930664,22.89040184020996,23.052474975585934,2968314.0,0.009511973057394263,1.6285632627397182,-1.916656941364737,77.74726739389595,66.65831803729749,-1.0022919882512689,-1.580673861123362,-1.764504941608493,-0.8838336876249855,5.612757555869045,0.4385509490966797,0.6423273529407822,1.39477891921997,-0.05819436495589869,2.8477522033958387,0.6682922771320357,2.1212655613079043,-1.915979551670425,96.15377216572983,20.090881938006405,0.726486642087934,5,-0.881866455078125,-1.5206232070922852,-1.7899508476257324,-1.2489137649536133,3.3367938995361293,1,0.11552647839346286,3.7499890590125835,23.052474975585934,-1.461542802180186,23.052474975585934,3.512855501292732,22.54718971252441,0.11552647839346286
10407,2003-05-07,23.04294013977051,23.27174949645996,22.880868911743164,22.99527359008789,3131420.0,-0.009832065127903467,-1.8275923920167227,0.21738298409054616,73.12659708713034,67.9951504524561,-0.668966946288549,-1.2777133390842224,-1.5313988225533457,-0.6714167350843994,6.269792318900888,0.3908805847167969,0.6800759880883085,1.0773062705993688,-0.4348428900035195,2.589455431202257,0.32123169029792464,1.833380850900813,-1.410924596748579,79.45193465859677,1.4174173665551564,0.7560745803014449,5,-0.6530570983886754,-1.1535758972168004,-1.6493277549743688,-1.0201044082641637,3.5179347991943324,2,0.13694671287975613,1.6285632627397182,23.27174949645996,3.7499890590125835,23.052474975585934,-1.461542802180186,23.052474975585934,0.13694671287975613
10408,2003-05-08,22.642526626586914,22.93807029724121,22.22304344177246,22.880868911743164,3279106.0,-0.01737684126916217,3.054071590786201,-5.000200072025557,64.47689819903407,69.1958173405962,-0.20491137944356907,-0.8218231200068047,-1.129408681837603,-0.2844103109334384,6.269816976274021,0.8198966979980504,0.6511416897280959,0.6149237632751472,-0.9017426339811863,2.1315901605314806,-0.14340943535301776,1.3732569619033121,-0.7729398690851212,37.93106421875943,-38.93608077227668,0.758333198628166,5,-0.20497512817382812,-0.7531623840332031,-1.2489142417907715,-0.6196908950805664,4.652442932128906,3,0.15957891385078438,-1.8275923920167227,23.04294013977051,1.6285632627397182,23.27174949645996,3.7499890590125835,23.052474975585934,0.15957891385078438
10409,2003-05-09,23.06200981140137,23.06200981140137,22.585323333740234,22.71879577636719,3066282.0,0.018526341681404768,1.7777796302162558,-1.4400048015364917,68.81963533086994,70.54965630141633,-0.44724056046601746,-1.1350628211291216,-1.547325880372938,-0.7037326954856198,6.5774423651680625,0.47668647766113637,0.6902943809598057,0.9300129890441937,-0.5686564262722555,2.428682404360643,0.1806782813859691,1.6793476967024183,-0.9881118094468988,75.86212843751919,-1.7962763967229165,0.7493347076582244,5,-0.500519752502445,-1.1726455688476598,-1.6683974266052282,-1.039174079895023,4.1852912902832,4,0.11326984604836521,3.054071590786201,22.642526626586914,-1.8275923920167227,23.04294013977051,1.6285632627397182,23.27174949645996,0.11326984604836521
10410,2003-05-12,23.76750183105469,23.834238052368164,22.785531997680664,23.09061050415039,5121834.0,0.030591090083768036,1.588235294117647,1.97221342313956,68.75002791073216,71.47391957227565,-0.9742006781134123,-1.6772629097776566,-2.2365674364843535,-1.4156156915221736,6.968422137593441,1.0487060546875,0.7340435740019089,1.4772457122802756,-0.009720850003709813,2.964212274564261,0.7337624311382811,2.22072899342227,-1.5444583892822301,95.85796645081882,19.641032554339432,0.7434832811419935,5,-0.9295349121093786,-1.6254949569702184,-2.5407290458679235,-2.106945991516117,3.8992824554443324,0,0.09265945890768434,1.7777796302162558,23.06200981140137,3.054071590786201,22.642526626586914,-1.8275923920167227,23.04294013977051,0.09265945890768434
10411,2003-05-13,23.595895767211914,23.94864273071289,23.357553482055664,23.738901138305664,4445600.0,-0.007220197775205661,1.1016934209544735,-0.2112678437582762,69.84127344174598,72.24280014195779,-0.6346912913152636,-1.3986617883704042,-2.051599347360188,-1.2458310041791272,7.453232419923819,0.5910892486572266,0.8476479094111369,1.1921886444091783,-0.3310869691550806,2.715464257973437,0.4305508376270488,1.9538264511913077,-1.1150611877441392,79.55800250024593,3.958541134081784,0.7616378067821294,5,-0.6530580520629883,-1.3966865539550781,-2.5049781799316406,-2.135547637939453,3.1461200714111364,1,0.12161616096295824,1.588235294117647,23.76750183105469,1.7777796302162558,23.06200981140137,3.054071590786201,22.642526626586914,0.12161616096295824
10412,2003-05-14,23.834238052368164,23.834238052368164,23.12874412536621,23.815170288085934,4133654.0,0.010101006018489178,72.99859957987397,-0.13333600085363134,70.31250627991194,72.23637079857352,-0.7418018611546771,-1.5189041164964223,-2.2510982172834346,-1.4794515467902194,7.9056324477626365,0.7054939270019531,0.9382083698545607,1.3061161994934096,-0.25928101456104,2.8715134135478593,0.5234175924661848,2.0888148065206344,-1.0891980056762698,93.37014803622372,18.203465626742073,0.7826986070272246,5,-0.7483949661254883,-1.6350288391113281,-2.6241493225097656,-2.373889923095703,3.2986583709716797,2,0.11640000144046025,1.1016934209544735,23.595895767211914,1.588235294117647,23.76750183105469,1.7777796302162558,23.06200981140137,0.11640000144046025
10413,2003-05-15,23.977243423461914,24.07258033752441,23.61496353149414,23.85330581665039,4432174.0,0.005999997599232643,1.9090920113733933,6.499849954985285,79.71016803932848,72.12991487878244,-0.7382570168367479,-1.5324924883587698,-2.3564857401548807,-1.6200524010771318,8.610784627740685,0.4576168060302699,1.0163935653414526,1.317079925537108,-0.2704240796071815,2.9045839306813974,0.5233279229649632,2.1108319281092527,-1.0155548936462395,93.58974852228489,12.884748130136515,0.7937520025721445,5,-0.8294315338134766,-1.7160654067993164,-2.7671546936035156,-2.516895294189453,1.9353408813476562,3,0.10775348399619733,72.99859957987397,23.834238052368164,1.1016934209544735,23.595895767211914,1.588235294117647,23.76750183105469,0.10775348399619733
10414,2003-05-16,23.738901138305664,23.96771049499512,23.46242332458496,23.77703666687012,2865835.0,-0.009940353899190568,1.4090938025735222,-0.30769941057883105,72.95286727159174,71.74858232824894,-0.4384088486344595,-1.178890883448716,-2.069611067168676,-1.374882559831189,8.958990653653732,0.5148200988769531,1.0517332272915034,0.9671934127807624,-0.592711623921069,2.527098449482594,0.18724089442984493,1.74714593113168,-0.6101570129394531,74.07407407407428,-8.436221058723916,0.7799525183509161,5,-0.5910892486572266,-1.4777231216430664,-2.5288124084472656,-2.278553009033203,2.5740985870361364,4,0.14979920088516652,1.9090920113733933,23.977243423461914,72.99859957987397,23.834238052368164,1.1016934209544735,23.595895767211914,0.14979920088516652
10415,2003-05-19,22.92853736877441,23.595895767211914,22.880868911743164,23.595895767211914,2998208.0,-0.03413653247089987,1.1428571428571428,17.499649894966954,59.157902805909565,69.68309737402824,0.39395401573976585,-0.26576956347681246,-1.2145205175483973,-0.5512216629855793,9.096357350035253,0.8580322265625,1.0398719661027442,0.08294343948363903,-1.3482020495309222,1.5140889284982002,-0.6326293050236416,0.7985161839909196,1.14404296875,3.9999999999997136,-76.85845352641569,0.71557274450728,5,0.219274520874027,-0.6673593521118129,-1.718448638916012,-1.4681892395019496,3.03171539306641,0,0.18835757656272212,1.4090938025735222,23.738901138305664,1.9090920113733933,23.977243423461914,72.99859957987397,23.834238052368164,0.18835757656272212
10416,2003-05-20,22.585323333740234,23.023874282836914,22.232576370239254,23.023874282836914,3338894.0,-0.014968858654786588,2.608693193926784,0.6571445719773149,50.959475721222454,67.22008388892736,0.7035439568436885,0.11645304928209299,-0.8102828998270013,-0.19367897476005425,9.537858743479795,0.7912979125976598,0.9270775567896621,-0.28124475479125977,-1.6824262092730464,1.119936699690527,-0.9818354820321531,0.41934597244963356,1.4634227752685511,19.170989289846073,-56.81796227745282,0.7005907272408931,5,0.5624885559082031,-0.3241453170776367,-1.296581745147705,-1.1249752044677734,3.393997192382816,1,0.2249895154331305,1.1428571428571428,22.92853736877441,1.4090938025735222,23.738901138305664,1.9090920113733933,23.977243423461914,0.2249895154331305
10417,2003-05-21,22.823665618896484,22.89040184020996,22.18490982055664,22.54718971252441,4388854.0,0.01055297201790295,2.441858084687644,-0.6304305279501836,52.96522362785304,65.94100893657392,0.4814569086890934,-0.05408110441598879,-0.9765049153343384,-0.4170745336762707,10.024961203411536,0.7054920196533203,0.8614421687809397,-0.08771076202392436,-1.417970382954131,1.2425488589062823,-0.7528405724890277,0.577419048441179,1.1524337005615202,33.838309842646645,-39.59149488265488,0.6651298104651042,5,0.30507946014404297,-0.5624876022338867,-1.534924030303955,-1.3633174896240234,2.6217670440673864,2,0.17167926857824423,2.608693193926784,22.585323333740234,1.1428571428571428,22.92853736877441,1.4090938025735222,23.738901138305664,0.17167926857824423
10418,2003-05-22,23.300350189208984,23.357553482055664,22.70926284790039,22.785531997680664,4062958.0,0.02088553952165495,1.0606011003501115,1.8620725338557775,52.67488932670627,64.14714826944463,0.1205776698349581,-0.4597276523051761,-1.369125556760423,-0.8685819025103925,10.089753994615153,0.6482906341552734,0.7757023792821442,0.3289115905761726,-0.9545806368120218,1.612403817964367,-0.3128345231179246,0.9706577042702698,0.5682777603149383,62.566745943355016,-8.493953706587703,0.6417461136940975,5,-0.17160511016845703,-1.0391721725463867,-2.011608600616455,-1.8400020599365234,2.297622680664066,3,0.1644844907054579,2.441858084687644,22.823665618896484,2.608693193926784,22.585323333740234,1.1428571428571428,22.92853736877441,0.1644844907054579
10419,2003-05-23,23.32895278930664,23.60542869567871,23.014339447021484,23.414756774902344,2651543.0,0.0012275609536076537,1.530630409929773,-0.16666851911541866,52.96524287113509,62.39328326504496,0.14954978909122474,-0.37384394557653877,-1.3377230904147588,-0.875847692712,10.70829036400205,0.5910892486572266,0.7194584575429843,0.2726642608642571,-0.8525988547082335,1.3979273764367477,-0.28996729692198997,0.8352958186505042,0.4386520724792433,80.53697763443574,10.861831069918551,0.5626315577862459,5,-0.20020771026611328,-1.067774772644043,-2.0402112007141113,-1.8686046600341797,2.4120235443115234,4,0.11074785648703434,1.0606011003501115,23.300350189208984,2.441858084687644,22.823665618896484,2.608693193926784,22.585323333740234,0.11074785648703434
10420,2003-05-27,24.33952331542969,24.33952331542969,23.357553482055664,23.38615417480469,5316092.0,0.04331829787860286,1.0599991997439255,-11.111012314942426,59.790212602983146,61.27649872740463,-0.8619943172706073,-1.2629530932527473,-2.3026623112299838,-1.8822789573743464,11.67258439875822,1.0105705261230504,0.7571664587419562,1.1650170326232931,0.021348623519561016,2.3086854417270253,0.5931828280714271,1.7368512371751592,-2.1546134948730504,100.0,32.283174140422034,0.5718342045518655,5,-1.077306747436527,-1.5635251998901403,-2.8839421272277868,-2.87917518615723,2.1832160949706996,1,0.08108114461966687,1.530630409929773,23.32895278930664,1.0606011003501115,23.300350189208984,2.441858084687644,22.823665618896484,0.08108114461966687
10421,2003-05-28,24.39672660827637,24.739938735961914,24.310922622680664,24.52066421508789,4862438.0,0.0023502223977580616,-1.9032145646042942,-0.1299995998719553,62.81590429285321,60.44354295106478,-0.8869228386657291,-1.2007623676530663,-2.342748768384663,-1.9498864608307578,12.692491449143503,0.42901611328125,0.7420435406766899,1.1073392868042014,-0.043063492297271466,2.257742065905674,0.5321378972534632,1.6825406763549395,-2.1687245178222696,86.5671920338677,19.494769789408124,0.5752013895507372,5,-0.9343023300170934,-1.396687507629398,-3.003114223480228,-2.93637847900391,1.5063228607177699,2,0.0640875384091093,1.0599991997439255,24.33952331542969,1.530630409929773,23.32895278930664,1.0606011003501115,23.300350189208984,0.0640875384091093
10422,2003-05-29,24.83527565002441,24.83527565002441,23.977243423461914,24.45392799377441,5702511.0,0.017975732924730314,3.4999999999999813,-3.076932547438491,70.60931308504362,59.43233684503313,-1.30586774529041,-1.5339992637315234,-2.7694892078844617,-2.3928940086201855,13.323952987215137,0.8580322265624964,0.6871716031378767,1.4291006088256815,0.14934972641712463,2.7088514912342383,0.789225167621403,2.06897605002996,-2.5067960937499976,100.0,28.033460214140632,0.6398754412042793,5,-1.3251829147338832,-1.6922311782836879,-3.3510932922363246,-3.622803688049313,1.9162731170654332,3,0.046065318228006635,-1.9032145646042942,24.39672660827637,1.0599991997439255,24.33952331542969,1.530630409929773,23.32895278930664,0.046065318228006635
10423,2003-05-30,24.9782829284668,25.149887084960934,24.60646629333496,25.035484313964844,5022187.0,0.005758231978482131,2.8000533511171084,-0.1499979993597858,68.99811092768765,58.99291947348823,-1.4437727769426019,-1.5658169393181645,-2.900934096248104,-2.552360461530977,13.735195855267241,0.543420791625973,0.6449889482526459,1.4505532264709515,0.05752337996456802,2.843583072977335,0.7540383032177616,2.1470681497241415,-2.4993956065673864,91.96439576221717,19.644175293778687,0.6965149232531916,5,-1.3108844757080114,-1.677932739257816,-3.4941005706787145,-3.7658109664917028,1.5349235534667933,4,0.018702235691496538,3.4999999999999813,24.83527565002441,-1.9032145646042942,24.39672660827637,1.0599991997439255,24.33952331542969,0.018702235691496538
10424,2003-06-02,25.168954849243164,25.76957893371582,25.121286392211914,25.40729713439941,6092181.0,0.007633507928563876,-2.8857234314980795,4.166722240747112,65.47368190508035,59.69467270672943,-1.57599117914339,-1.675712196319953,-3.069905889858905,-2.7518519552497196,13.810294899533845,0.7912960052490199,0.5862434637033935,1.5354011535644538,-0.017952183687818035,3.0887544908167257,0.7587244849383161,2.3120778221905915,-2.4763875462988274,75.09876672075508,5.5181419971522985,0.7766766686261362,6,-1.1917104721069336,-1.5587587356567383,-3.6490211486816406,-3.9803171157836914,1.5539932250976562,0,0.01704552386857605,2.8000533511171084,24.9782829284668,3.4999999999999813,24.83527565002441,-1.9032145646042942,24.39672660827637,0.01704552386857605
10425,2003-06-03,25.502634048461914,26.03652191162109,25.10222053527832,25.97932052612305,5589858.0,0.013257570734161117,2.1612869916521986,2.000008002560864,70.32519333413033,61.84641910816364,-1.6831355755803301,-1.9145815317157862,-3.3907761148687534,-3.0826052557358636,13.939367832660862,0.9343013763427699,0.4862770931938343,1.7465723991394029,0.010457485633040164,3.4826873126457656,0.8785149423862215,2.6146298558925842,-2.5023655824404294,74.07403290866077,5.517726455991692,0.8680574567531812,6,-1.3919181823730469,-1.7112979888916016,-3.9827003479003906,-4.313996315002441,0.6768932342529297,1,0.009345790897651307,-2.8857234314980795,25.168954849243164,2.8000533511171084,24.9782829284668,3.4999999999999813,24.83527565002441,0.009345790897651307
10426,2003-06-04,25.96025276184082,26.10325813293457,25.168954849243164,25.71237564086914,5465142.0,0.01794397835569872,2.499998213717932,-0.520000320101148,71.65048415455341,63.9225591666859,-1.8010778994202212,-2.2772108873306287,-3.786975696519825,-3.552113310470645,14.013151562895821,0.9343032836914062,0.4524111227339205,2.069765949249266,0.09202407236744037,4.047507826131092,1.0808950108083515,3.058636887690181,-2.595633882347382,93.27354742859603,26.70532139237301,0.9888709384409132,6,-1.5539922714233398,-2.0116100311279297,-4.440319061279297,-4.771615028381348,0.30507659912109375,2,0.021667225420330727,2.1612869916521986,25.502634048461914,-2.8857234314980795,25.168954849243164,2.8000533511171084,24.9782829284668,0.021667225420330727
10427,2003-06-05,26.19859504699707,26.30346488952637,25.502634048461914,25.87444877624512,4864641.0,0.009181046399771242,2.0000071451537726,1.3076893481790268,72.190474521009,66.09095752160843,-1.6878351054586034,-2.389530207467164,-3.9546380613746415,-3.8009274774769928,14.172893459283628,0.8008308410644567,0.5531099267355764,2.1503254890441887,-0.03530072686414343,4.335951704952521,1.0575123810900209,3.2431385969983566,-2.450566672021875,93.82027523389466,29.403140278020032,1.092813107954166,6,-1.5396928787231445,-2.1260147094726562,-4.845500946044922,-5.009957313537598,0.8198966979980504,3,-0.011280970505202936,2.499998213717932,25.96025276184082,2.1612869916521986,25.502634048461914,-2.8857234314980795,25.168954849243164,-0.011280970505202936
10428,2003-06-06,26.25579643249512,26.85642051696777,26.1223258972168,26.5036735534668,5021558.0,0.002183376070183929,-1.8518596733021104,-0.7647076130064928,76.08694792645241,68.66003586108812,-1.4323452162643306,-2.2790005390977264,-3.9338126736787906,-3.8645687874578663,15.658823849220138,0.7340946197509695,0.7471837198777465,2.0268633842468304,-0.2643024907764726,4.3180292592701335,0.8812804467351789,3.172446321758482,-2.0988982151917384,65.76079747223604,2.4592345868906236,1.1455829375116515,6,-1.148809432983402,-1.8590698242187536,-4.850266933441166,-5.067158699035648,0.3241462707519496,4,0.018881633846808743,2.0000071451537726,26.19859504699707,2.499998213717932,25.96025276184082,2.1612869916521986,25.502634048461914,0.018881633846808743
10429,2003-06-09,25.67424011230469,26.63714408874512,25.35009574890137,26.293930053710934,3990688.0,-0.022149635478993734,-1.0300788524427524,2.4999884578982314,79.87548724053451,70.89173304303827,-0.5399005712232281,-1.5723220045809363,-3.269236153892617,-3.296400681652546,16.607413141767317,1.28704833984375,0.9204292529961151,1.3146955490112333,-0.9941369369507527,3.6235280349732193,0.16027930603024032,2.4691117919922263,-1.0314278810617203,32.60857273954964,-36.61647440815092,1.1544162429809932,6,-0.2574081420898473,-1.153574943542484,-3.9397983551025426,-4.485602378845218,0.781763076782223,0,0.0326773593282248,-1.8518596733021104,26.25579643249512,2.0000071451537726,26.19859504699707,2.499998213717932,25.96025276184082,0.0326773593282248
10430,2003-06-10,25.969785690307614,26.20812797546387,25.512168884277344,26.09372329711914,3466442.0,0.01151136612846737,2.945939515845535,0.19999938441840653,87.21172667672997,73.60237997458015,-0.6480203935852735,-1.785986948439355,-3.4710833474440648,-3.5984239053196276,16.601816615074426,0.695959091186527,1.0876588261313067,1.5001269340515115,-0.8981496208104787,3.8984034889135017,0.30098865662051466,2.6992652114825084,-0.9285239676341774,47.457607960954675,-26.93820260943093,1.1991382774309955,6,-0.5529537200927699,-1.4491205215454066,-3.9946179389953578,-4.723945617675778,0.24787712097168324,1,0.02900148630469057,-1.0300788524427524,25.67424011230469,-1.8518596733021104,26.25579643249512,2.0000071451537726,26.19859504699707,0.02900148630469057
10431,2003-06-11,26.465538024902344,26.513206481933594,25.65517425537109,26.16999244689941,4581434.0,0.01908958127366267,3.390231048869172,-2.3846319580171658,87.89681311021452,75.52321331071022,-0.9157515645017327,-2.166824055218761,-3.8519214886200714,-4.0960101557621975,16.56486635111613,0.8580322265625036,1.2846715453951632,1.852397155761718,-0.666125783090191,4.370920094613627,0.5931356863357635,3.1116586251876726,-1.115442276000973,74.05058322401588,-5.249292057430722,1.259261469425954,6,-0.7340946197509766,-1.9448728561401367,-4.428401470184326,-5.205397605895996,-0.057201385498046875,2,-0.010806912064979857,2.945939515845535,25.969785690307614,-1.0300788524427524,25.67424011230469,-1.8518596733021104,26.25579643249512,-0.010806912064979857
10432,2003-06-12,26.60854339599609,26.6943473815918,26.026987075805664,26.61807632446289,2519590.0,0.005403456032489817,7.2352013557084875,-0.03225535814548988,86.99359113269391,77.52271111126649,-0.8725212618725813,-2.2043466154069264,-3.8947297549316104,-4.238514233037588,16.985984103341366,0.6673603057861364,1.3791197005835514,1.856687259674068,-0.7838530621642406,4.497227581512377,0.5364170987549137,3.1769574205932223,-1.0963745117187464,83.54424449318002,2.039846106203001,1.3202701609191543,6,-0.6292228698730433,-2.087878227233883,-4.538038730621334,-5.315034866333004,-0.06673622131347656,3,-0.012898640482733925,3.390231048869172,26.465538024902344,2.945939515845535,25.969785690307614,-1.0300788524427524,25.67424011230469,-0.012898640482733925
10433,2003-06-13,26.560874938964844,27.4570426940918,26.30346488952637,27.4570426940918,4727233.0,-0.001791471871339656,1.574468447376802,94.00760304118182,85.98724518402486,79.80199592003811,-0.6445335279617161,-2.05874764397106,-3.7567240862842652,-4.178742940594923,17.363126089120325,1.1535778045654297,1.4643241458616032,1.6798372268676758,-1.0523459850461165,4.412020438781468,0.3137456209107796,3.045928832824572,-0.9057006835937536,57.46605024048389,-23.16266592940402,1.3660916059568962,6,-0.28124332427978516,-1.739898681640625,-4.42125129699707,-5.267366409301758,0.838964462280277,4,0.017228980863087218,7.2352013557084875,26.60854339599609,3.390231048869172,26.465538024902344,2.945939515845535,25.969785690307614,0.017228980863087218
10434,2003-06-16,27.29496955871582,27.50471115112305,26.761083602905273,26.78014945983887,5374516.0,0.027638194202483035,-1.6896649258725371,-0.5744684473768161,85.06786101448657,81.44007010674434,-1.1681854962427138,-2.6485640316385712,-4.392240130228849,-4.890863011071225,18.046615256662022,0.9438362121582067,1.4950723287348389,2.236128425598146,-0.6420372591775774,5.114294110373869,0.7970455832102843,3.6752112679860076,-1.2794216156005866,89.47366909615114,10.828693270460604,1.4390828423878612,6,-0.9581365585327148,-2.4501590728759766,-5.131511688232422,-6.001461029052734,-0.190673828125,0,-0.026196286972609117,1.574468447376802,26.560874938964844,7.2352013557084875,26.60854339599609,3.390231048869172,26.465538024902344,-0.026196286972609117
10435,2003-06-17,27.24730110168457,27.552379608154297,25.42636489868164,25.42636489868164,4025302.0,-0.001746419131507304,-1.3350787424255914,3.5370340182428723,83.90021122390101,82.80115089222741,-0.9465499272682472,-2.382929179633596,-4.244207149056642,-4.832691044694904,19.034915081302106,2.1260147094726562,1.542629978097203,1.9725217819213867,-0.8806133732316042,4.825656937074378,0.5459542043448913,3.399089359497882,0.2574100494384801,85.65021657138962,7.676572537433827,1.4265675775764954,6,-0.7960634231567383,-2.3786563873291016,-5.021873950958252,-5.953792572021484,-0.2955455780029297,1,-0.029041331823823624,-1.6896649258725371,27.29496955871582,1.574468447376802,26.560874938964844,7.2352013557084875,26.60854339599609,-0.029041331823823624
10436,2003-06-18,27.666784286499023,27.847923278808594,27.39983940124512,27.523778915405273,4891598.0,0.015395403135487706,-1.2926669789593084,0.07853398205709677,83.82686961673434,84.09408368064132,-1.2275998057072464,-2.532020903562831,-4.559148221519209,-5.222532210807561,19.98004848625923,0.6006221771240234,1.6307605574507704,2.137931919097902,-0.6098617605800243,4.885725598775828,0.7640350792589388,3.511828758936865,-2.240419387817383,92.51973465533075,16.61629805080328,1.3738968398389633,6,-1.067774772644043,-2.6503677368164062,-5.176797389984131,-6.120633125305176,-0.190673828125,2,-0.052377661972333955,-1.3350787424255914,27.24730110168457,-1.6896649258725371,27.29496955871582,1.574468447376802,26.560874938964844,-0.052377661972333955
10437,2003-06-19,26.74201583862305,27.666784286499023,26.55134010314941,27.666784286499023,4182114.0,-0.03342522348458277,1.4123750889459594,-6.466669334186915,67.7543077097945,83.16823476767935,-0.24321761396212693,-1.3688286659851308,-3.532895896815372,-4.255387832844736,20.558581264100965,1.115444183349613,1.6511627237147373,1.0172459602355985,-1.4642779707505582,3.4987698912217553,-0.22351600525747983,2.258007925728677,-1.3156509399414098,54.330754556181105,-18.73385692592619,1.2407619654930784,6,-0.14300632476806996,-1.7255992889404332,-4.17099237442017,-5.1386623382568395,0.5529537200927699,3,-0.012477713020303649,-1.2926669789593084,27.666784286499023,-1.3350787424255914,27.24730110168457,-1.6896649258725371,27.29496955871582,-0.012477713020303649
10438,2003-06-20,27.132896423339844,27.418907165527344,26.86595344543457,27.06616020202637,4476334.0,0.014616721008453348,-1.3673511050501999,-0.07216533118831435,69.00368567827006,81.96025681631663,-0.5549571734002257,-1.5366474305759112,-3.819961034534586,-4.617477531613055,21.712080566551723,0.6768913269042933,1.6392159991254758,1.2164992332458482,-1.0601975360026614,3.493196002494358,0.07815084862159338,2.354847617870103,-1.6581003570556625,70.47245024787452,-2.238403855318751,1.1383483846242544,6,-0.49575233459472656,-2.1164798736572266,-4.490370273590088,-5.529542922973633,-0.14300537109375355,4,-0.02178496683268849,1.4123750889459594,26.74201583862305,-1.2926669789593084,27.666784286499023,-1.3350787424255914,27.24730110168457,-0.02178496683268849
10439,2003-06-23,25.91258430480957,27.380773544311523,25.90304946899414,27.20916557312012,4539373.0,-0.04497537231154414,-1.2463771057438604,-19.42844894109686,53.38583724061797,78.20182465674863,0.7853024957076329,-0.11895038343040909,-2.494042565206712,-3.3747215898415455,22.71929371199481,1.4777240753173828,1.575540946074252,-0.13299446105957102,-2.0574789318117332,1.7914900096925912,-1.0952366964356521,0.8292477743165101,-0.3903256942748996,20.078781090647876,-50.29258644387522,0.9622422353760809,6,0.7245597839355469,-0.8961677551269531,-3.2080893516540527,-4.247262001037598,1.1249752044677734,0,0.057395089541860456,-1.3673511050501999,27.132896423339844,1.4123750889459594,26.74201583862305,-1.2926669789593084,27.666784286499023,0.057395089541860456
10440,2003-06-24,26.3129997253418,26.465538024902344,25.91258430480957,26.01745414733887,4211483.0,0.015452546755744034,-1.1886793877281083,-0.2279421932325357,52.94117834156864,74.3178652380102,0.49024651127728447,-0.38360490065083397,-2.7700348647314996,-3.7510503103540174,22.886052463343816,0.5529537200927734,1.4972396326047956,0.16874713897705362,-1.5819489982844779,1.9194432762385851,-0.7066009296537139,1.0440952076078212,-0.7442278214416511,21.07850156030279,-44.47932771108295,0.8753480686307661,6,0.32414436340331676,-1.2965831756591832,-3.608504772186283,-4.647677421569828,0.6482906341552699,1,0.03007243619156541,-1.2463771057438604,25.91258430480957,-1.3673511050501999,27.132896423339844,1.4123750889459594,26.74201583862305,0.03007243619156541
10441,2003-06-25,25.96025276184082,26.656211853027344,25.80771255493164,26.41786956787109,2982474.0,-0.013405805768365253,-1.224996436368547,-1.5483798103916602,48.04992297070889,69.99079099778965,0.8535400651851468,0.0972705317813265,-2.3177566966831193,-3.3903325336531047,22.55539040404703,0.8484992980957031,1.440379963199426,-0.26217613220214986,-1.8124717762339344,1.2881195118296347,-1.0373239542180421,0.5129716898137424,-0.3458978304425031,8.2051813450239,-51.5561398110604,0.7751478220158929,6,0.6768913269042969,-0.9438362121582031,-3.2557578086853027,-4.294930458068848,0.7436275482177734,2,0.03819310893991901,-1.1886793877281083,26.3129997253418,-1.2463771057438604,25.91258430480957,-1.3673511050501999,27.132896423339844,0.03819310893991901
10442,2003-06-26,25.97932052612305,26.10325813293457,25.65517425537109,25.88398361206055,4515563.0,0.0007344984063581972,1.6111191383891112,-0.20833350700016418,47.72371586154826,65.73928773973668,0.8223047898166165,0.1774017885160184,-2.235634274585234,-3.3980409542886854,22.77377356724381,0.4480838775634801,1.3229869945127248,-0.30031061172484996,-1.713458974016703,1.112837750567003,-1.0068847928707783,0.40626356942107833,1.8686027526855433,18.378421635464253,-38.94587032740601,0.7065741811459273,6,0.6578235626220668,-0.9629039764404332,-3.274825572967533,-4.313998222351078,0.8294296264648402,3,0.05761466820296168,-1.224996436368547,25.96025276184082,-1.1886793877281083,26.3129997253418,-1.2463771057438604,25.91258430480957,0.05761466820296168
10443,2003-06-27,25.44543266296387,26.36066627502441,25.168954849243164,25.76004409790039,3716397.0,-0.020550493713734297,-1.7472491233469924,-3.299995998719553,48.1012766418138,61.63188947610637,1.3201561726161337,0.7885090475370369,-1.6043664044275339,-2.8530428975185806,22.83736246614384,1.1917114257812464,1.1345789255112706,-0.8575559616088846,-2.1934698325716653,0.4783579093538961,-1.5255128970902732,-0.18959902612749602,2.358635635375972,12.50002155860075,-45.96985107663051,0.6679569354813901,6,1.0630064010620082,-0.16683959960937855,-2.7504711151123082,-3.780110359191898,1.067773818969723,4,0.07268639996222093,1.6111191383891112,25.97932052612305,-1.224996436368547,25.96025276184082,-1.1886793877281083,26.3129997253418,0.07268639996222093
10444,2003-06-30,25.59797286987305,25.95071792602539,25.502634048461914,25.59797286987305,3953137.0,0.005994797138238583,-3.6999099729917226,-0.0,46.83955817335524,57.51403913715685,1.0075352744724562,0.70595230334429,-1.6612785317599688,-2.9933208599338137,22.293395472408175,0.5052852630615199,0.9506632687147558,-0.7264666557311976,-1.9979328357712127,0.5449995243088175,-1.3621997457512052,-0.09073356571119007,2.100690890502925,28.846259895787483,-29.73532681366943,0.6357330900200069,6,0.9104661941528285,-0.16684150695801137,-2.903011322021488,-3.9326505661010778,0.7245597839355433,0,0.05437610975872342,-1.7472491233469924,25.44543266296387,1.6111191383891112,25.97932052612305,-1.224996436368547,25.96025276184082,0.05437610975872342
10445,2003-07-01,25.740976333618164,25.87444877624512,24.940147399902344,25.87444877624512,4376897.0,0.005586515169465622,12.99991425876635,-100.0,43.44826777387115,53.02752782128317,0.7022368760145952,0.613157271062704,-1.7031764440995083,-3.122497147090357,21.670387116023395,0.934301376342777,0.7693750025396611,-0.5953803062438965,-1.8385680064369048,0.6478073939491118,-1.2169741563403988,0.02621354385260588,1.8564990703124984,46.66659997865984,-9.546897146634457,0.6215938500965038,7,0.5624895095825195,-0.13823795318603516,-3.0460147857666016,-4.075654029846191,0.6196899414062464,1,0.050370396167367604,-3.6999099729917226,25.59797286987305,-1.7472491233469924,25.44543266296387,1.6111191383891112,25.97932052612305,0.050370396167367604
10446,2003-07-02,26.52273941040039,26.52273941040039,25.750511169433594,26.11279106140137,4257845.0,0.030370373938040096,2.767441644062513,-3.0714081568491873,49.3044762993798,50.97754655345931,-0.2892979298612133,-0.13102266306379207,-2.3957162161242316,-3.882397781703233,20.656388553377063,0.7817630767822266,0.5578058532802288,0.15825843811035156,-1.0745103090325756,1.3910271852532787,-0.458125935461112,0.7746428116818151,0.9152963132885716,100.0,45.29207180234395,0.6163843735714631,7,-0.3432121276855469,-0.6101560592651367,-3.503632068634033,-4.371198654174805,-0.1430034637451172,2,0.01653490396714874,12.99991425876635,25.740976333618164,-3.6999099729917226,25.59797286987305,-1.7472491233469924,25.44543266296387,0.01653490396714874
10447,2003-07-03,25.90304946899414,26.44647026062012,25.81724739074707,26.322532653808594,2093417.0,-0.02336447724412849,-1.1290351726363463,-1.0232586271873387,45.12022230585732,48.323828400969006,0.22224036915650203,0.4905407592215454,-1.6844806316645986,-3.2419435250466364,19.404327765183556,0.7054920196533203,0.32654722946397996,-0.44665422439575053,-1.694785269832412,0.8014768210409109,-1.070719747114083,0.17741129832258196,1.3851129552676262,60.84335461726288,6.216450138409236,0.6240655227183315,7,0.25741100311279297,0.009533882141113281,-2.6718177795410156,-3.446430206298828,0.2860107421875,3,0.03091646958490535,2.767441644062513,26.52273941040039,12.99991425876635,25.740976333618164,-3.6999099729917226,25.59797286987305,0.03091646958490535
10448,2003-07-07,26.751548767089844,26.79921722412109,26.322532653808594,26.408336639404297,3398577.0,0.03275673387843203,1.173916825413413,-0.8181785113445187,46.03616009678754,47.507197607210074,-0.766664811689175,-0.336148199999144,-2.4352194006294994,-4.058749115068267,17.456098227539357,0.8961677551269496,0.06806789108350486,0.3770574569702134,-0.8828565022486146,1.6369714161890414,-0.25289952263920057,1.0070144365796274,0.39573275571035893,97.43589743589763,45.26639394964678,0.6299569796094147,7,-0.881866455078125,-0.5243539810180664,-3.4249801635742188,-4.247261047363281,-0.257410049438473,0,0.0021382457515288777,-1.1290351726363463,25.90304946899414,2.767441644062513,26.52273941040039,12.99991425876635,25.740976333618164,0.0021382457515288777
10449,2003-07-08,26.513206481933594,27.094762802124023,26.15092658996582,26.83735275268555,4715276.0,-0.008909476129077887,1.2499977265493567,-0.9444487668248761,44.79025637152227,46.601539610538254,-0.4851871509844585,-0.03344470351402151,-2.084810536413645,-3.7833838476992554,16.530579630011616,0.9438362121582031,-0.07456578658327118,0.09676685333251811,-1.1201115566636553,1.3136452633286915,-0.5116723516655703,0.7052060583306066,-1.57305908203125,73.00881077937288,24.038595044939285,0.6084392049980875,7,-0.49575138092041016,-0.119171142578125,-3.029332160949707,-3.8516130447387695,0.09533691406249645,1,0.0,1.173916825413413,26.751548767089844,-1.1290351726363463,25.90304946899414,2.767441644062513,26.52273941040039,0.0
10450,2003-07-09,26.72294807434082,27.02802658081055,26.456003189086914,26.67527961730957,3352845.0,0.00791083464575082,-1.352934253883586,-0.1470584773987015,43.09623104066181,46.05112939608858,-0.7047770336099468,-0.1938046359658614,-2.1888022710203394,-3.949179050738735,15.555044857431652,0.5720233917236364,-0.2648640660832946,0.26885032653808594,-0.9363884194350689,1.4740890725112408,-0.3337690464484915,0.8714696995246634,-1.7397083663940442,72.34039232379128,27.685940364143534,0.6026193729865771,7,-0.7054929733276367,-0.32891273498535156,-2.929227828979492,-3.7515087127685547,0.4194812774658203,2,-0.01498395384440021,1.2499977265493567,26.513206481933594,1.173916825413413,26.751548767089844,-1.1290351726363463,25.90304946899414,-0.01498395384440021
10451,2003-07-10,26.179527282714844,26.703880310058594,25.99838638305664,25.99838638305664,3116210.0,-0.020335360833476535,-6.789449299778878,3.800016005121639,45.64253625531113,45.81988721761778,-0.14190384704540548,0.3447666751549896,-1.5477613764752363,-3.3754859513405364,14.423875752698828,0.7245616912841797,-0.2871093423117159,-0.26026992797851634,-1.4717083959862265,0.9511685400291938,-0.8659891619823696,0.34544930602533697,-1.154057112884523,28.35816215925684,-14.449681325976183,0.6057192340038547,7,-0.16207218170166016,0.214508056640625,-2.228501319885254,-3.0746164321899414,1.0391731262207067,3,0.006919108597853274,-1.352934253883586,26.72294807434082,1.2499977265493567,26.513206481933594,1.173916825413413,26.751548767089844,0.006919108597853274
10452,2003-07-11,26.265329360961914,26.541807174682614,26.01745414733887,26.24626350402832,2291451.0,0.003277449486405404,-1.200000000000003,0.10525429082868275,42.945729316876196,45.24704862595806,-0.20435966025704388,0.2444674641244191,-1.5458421698407676,-3.4404085957529773,13.060982315909817,0.5243530273437429,-0.3351270275253313,-0.15730714797973633,-1.3684044303729088,1.0537901344134362,-0.7628557891763208,0.44824149321684814,-1.1984733384857194,24.34774893574825,-14.342696440583168,0.6055486411965857,7,-0.24787425994873047,0.1287059783935547,-2.0878777503967285,-3.1270503997802734,1.6969985961914062,4,0.004355802439066414,-6.789449299778878,26.179527282714844,-1.352934253883586,26.72294807434082,1.2499977265493567,26.513206481933594,0.004355802439066414
10453,2003-07-14,27.01849174499512,27.2663688659668,26.541807174682614,26.74201583862305,4919394.0,0.028675154751823806,-1.1408448322987077,14.50110044017607,59.73153168394737,46.67949012713496,-0.7944640121373077,-0.49819638196902005,-2.202259565377247,-4.162467608067072,10.895030567425447,1.0010395050048864,-0.3013986597001903,0.572974395751956,-0.666087806669875,1.812036598173787,-0.04655670545895774,1.1925054969628697,-1.9110775869259697,80.4510610901521,37.77852904836458,0.6195311012109148,7,-0.9152336120605504,-0.624456405639652,-2.652750492095951,-3.7801094055175817,1.0773086547851527,0,-0.03069866155527068,-1.200000000000003,26.265329360961914,-6.789449299778878,26.179527282714844,-1.352934253883586,26.72294807434082,-0.03069866155527068
10454,2003-07-15,26.57994270324707,27.447509765625,26.49413871765137,27.2568359375,3995303.0,-0.016231440521815466,-1.2471884349872762,-2.448290135423206,52.333329220907586,47.666719176805664,-0.22570990276896552,-0.1222286865717308,-1.686356187669297,-3.700377473710116,8.647909340569923,0.9533710479736293,-0.27349504318615914,0.17017669677734304,-1.0053182602427668,1.345671653797453,-0.4175707817327101,0.7579241752873962,-1.3861703568620136,40.131594534049,-5.054638195731727,0.5877474785100546,7,0.019067764282226562,-0.18590736389160156,-1.8280858993530273,-3.065082550048828,1.0391731262206996,1,-0.003228147876527143,-1.1408448322987077,27.01849174499512,-1.200000000000003,26.265329360961914,-6.789449299778878,26.179527282714844,-0.003228147876527143
10455,2003-07-16,26.456003189086914,26.80875015258789,26.06512260437012,26.789684295654297,3020759.0,-0.0046628962125270235,3.0000102597249176,0.49295973084390243,54.51387248704447,48.24554097543507,0.011535618777177348,-0.06388628633145288,-1.484907646695163,-3.5591631522621228,8.064156462503504,0.7436275482177699,-0.20559120005188447,0.08580207824707031,-1.0223362461434533,1.193940402637594,-0.4682670839481915,0.6398712404423321,-1.1270065975474601,31.578871166871558,-17.529872445515487,0.5540691621952609,7,0.1763753890991211,-0.06196784973144531,-1.4872546195983887,-2.941143035888672,1.3537864685058558,2,0.005765806944417751,-1.2471884349872762,26.57994270324707,-1.1408448322987077,27.01849174499512,-1.200000000000003,26.265329360961914,0.005765806944417751
10456,2003-07-17,26.217662811279297,26.6943473815918,26.16999244689941,26.456003189086914,3893558.0,-0.009008933666364682,-2.14285061019175,0.7142759152876619,52.08681107345853,49.019606394057426,0.22579464502018354,0.06358303761874495,-1.1772986645628336,-3.2919715424401517,7.16571131140096,0.5243549346923899,-0.13796664214261867,-0.08008222579956126,-1.0057401644802972,0.8455757128811747,-0.5429111951399292,0.38274674354080673,-0.7615554292947095,14.000061352884238,-37.384982509982606,0.46282896934036855,7,0.5052852630615234,0.17637252807617188,-1.2489142417907715,-2.7028026580810547,1.5444583892822266,3,0.035272653675654686,3.0000102597249176,26.456003189086914,-1.2471884349872762,26.57994270324707,-1.1408448322987077,27.01849174499512,0.035272653675654686
10457,2003-07-18,26.408336639404297,26.5036735534668,25.645639419555664,25.97932052612305,6560310.0,0.007272724098159156,1.7692369250467639,-1.8000144047247348,58.969815916213285,50.45667926288252,0.12776973444419326,-0.16165930206555146,-1.2876837352669526,-3.446455685535618,7.453467837674897,0.8580341339111364,-0.04675946584864832,0.12727556228637837,-0.7764348372220304,1.0309859617947872,-0.32457963746782426,0.579130762040581,-0.8327451144012841,42.3280854536736,-13.398332436603717,0.45185519975420435,7,0.13823795318603516,-0.014301300048828125,-1.2822823524475098,-2.8934764862060547,1.0773067474365234,4,0.03068590727982823,-2.14285061019175,26.217662811279297,3.0000102597249176,26.456003189086914,-1.2471884349872762,26.57994270324707,0.03068590727982823
10458,2003-07-21,26.541807174682614,26.980358123779297,26.322532653808594,26.513206481933594,4357807.0,0.0050541060991764475,-2.2093090340620942,0.06666577749323456,58.823523118461075,52.015931123653495,-0.043115504615499844,-0.36014827425435314,-1.3247506943473617,-3.5416796328185924,7.540651016608091,0.6578254699707031,-0.04641985945590221,0.29030055999755433,-0.5310186682382252,1.1116197882333338,-0.12035905412033543,0.7009601741154441,-0.8961677551269496,49.735418371354065,-9.003219645645473,0.41065961411789015,7,0.0047674179077183965,-0.14777183532714488,-1.2918143272399867,-3.0269470214843714,0.5338859558105504,0,0.053520122918596646,1.7692369250467639,26.408336639404297,-2.14285061019175,26.217662811279297,3.0000102597249176,26.456003189086914,0.053520122918596646
10459,2003-07-22,27.39983940124512,27.5428466796875,26.57994270324707,26.85642051696777,4341024.0,0.03232757366201344,1.3218354328499615,19.000200066691505,63.67925329555185,54.30293359641905,-0.8517200390106119,-1.1605480577842293,-2.0879445681831754,-4.358523201101242,7.482939821449695,1.0010395050048864,0.06159442680212379,1.073970031738284,0.12280581157710913,2.025134251899459,0.5983879216576966,1.5495521418188716,-1.7541999816894567,92.46222163241976,30.866545641463432,0.47558211008058676,7,-0.8055963516235387,-1.005804061889652,-1.849535465240482,-3.4464302062988317,-0.12393760681152699,1,0.02540018532019306,-2.2093090340620942,26.541807174682614,1.7692369250467639,26.408336639404297,-2.14285061019175,26.217662811279297,0.02540018532019306
10460,2003-07-23,27.10429573059082,27.59051322937012,26.789684295654297,27.58098030090332,2408930.0,-0.010786328573913817,2.23077455793407,-0.8771954455473231,55.21368725639631,55.366394818761854,-0.554729180592016,-0.8460608882276546,-1.7217850227544318,-4.019894527287562,7.440871111653174,0.8008289337158239,0.09786929792492316,0.7388615608215332,-0.27388489039429587,1.7516080120373623,0.23248833521362045,1.245234786429446,-1.3068797302246082,75.00004903527977,17.507866552170135,0.5063732256079138,7,-0.4862194061279297,-0.7102603912353516,-1.5134739875793457,-3.1270523071289062,0.5434207916259801,2,0.01899404079685807,1.3218354328499615,27.39983940124512,-2.2093090340620942,26.541807174682614,1.7692369250467639,26.408336639404297,0.01899404079685807
10461,2003-07-24,26.95175552368164,27.552379608154297,26.16999244689941,27.552379608154297,3192152.0,-0.0056278978220053455,3.6031692600825775,1.2600032010243278,60.26119556186269,57.29033551264925,-0.3141667348128401,-0.6486898328142736,-1.4934133024913336,-3.825327839275186,7.4098421964662124,1.3823871612548864,0.16283680610554185,0.5367462158203118,-0.4894690995394022,1.5629615311800258,0.02363855814045479,1.0498538735001688,-0.9750298004150366,67.15685601476538,9.671825672195354,0.5131076576798576,7,-0.33367919921875,-0.5577201843261719,-1.2918143272399902,-2.9506778717041016,0.6864280700683594,3,0.031835927465177605,2.23077455793407,27.10429573059082,1.3218354328499615,27.39983940124512,-2.2093090340620942,26.541807174682614,0.031835927465177605
10462,2003-07-25,27.476110458374023,27.53331184387207,26.10325813293457,26.95175552368164,2542141.0,0.019455316527773103,3.477609266243248,-0.8730168307399174,57.56973246819598,57.05013559978798,-0.7249465139464597,-1.1121815992913184,-1.9419638519258413,-4.293068020594077,7.243248517258742,1.4300537109375,0.24188203680970233,0.9862616539001472,-0.12126302383815357,2.093786331638448,0.43249931503099504,1.5400239927692994,0.1144027709960973,92.30779095864037,38.229028763965104,0.5537623388691512,7,-0.8580341339111328,-1.1726446151733398,-1.6683974266052246,-3.327260971069336,0.9057006835937464,4,0.010409433410191182,3.6031692600825775,26.95175552368164,2.23077455793407,27.10429573059082,1.3218354328499615,27.39983940124512,0.010409433410191182
10463,2003-07-28,27.29496955871582,27.72398567199707,27.113828659057614,27.476110458374023,2685213.0,-0.006592668927162371,-1.2456073847881624,-0.34545474386442254,58.26613106529625,57.709335804720055,-0.5592768354396362,-0.8278160537590864,-1.6901707137487314,-4.057617645412726,6.5350852901408905,0.6101570129394567,0.340318649371234,0.7126439094543464,-0.3349374499660165,1.7602252688747093,0.18885322974416496,1.2364345891645279,-1.19171142578125,73.52941176470588,20.942771824296962,0.5237906797101816,7,-0.6101570129394531,-0.9629030227661133,-1.4872565269470215,-3.146120071411133,1.1345100402832031,0,0.006985676526028994,3.477609266243248,27.476110458374023,3.6031692600825775,26.95175552368164,2.23077455793407,27.10429573059082,0.006985676526028994
10464,2003-07-29,26.98989105224609,27.466575622558594,26.456003189086914,27.466575622558594,2863003.0,-0.011177096417471999,3.2400048015364917,2.631567863535873,52.76679380877122,57.515215951578575,-0.212252391319101,-0.43543689355876936,-1.3088446517698635,-3.6930588574145347,6.014408150004687,1.0105724334716797,0.4524963450028565,0.33796949386596253,-0.6149279379561996,1.2908669256881247,-0.13847922204511676,0.8144182097770418,-0.8866329193115199,54.70585881599737,4.427173539923778,0.47644871591108107,7,-0.305078506469723,-0.6578245162963832,-1.163110733032223,-2.8410415649414027,1.0868415832519602,1,0.0031790450017372684,-1.2456073847881624,27.29496955871582,3.477609266243248,27.476110458374023,3.6031692600825775,26.95175552368164,0.0031790450017372684
10465,2003-07-30,27.037559509277344,27.275901794433594,26.72294807434082,27.275901794433594,2175022.0,0.0017661596684099834,3.6399967989756723,0.4999999999999963,59.91189252597963,58.38466944630314,-0.18858331604500123,-0.40157715602707356,-1.2520151389710463,-3.6780825691160572,4.914474303575407,0.5529537200927734,0.38977866455425314,0.3208087921142564,-0.5434405906400812,1.185058174868594,-0.11131589926291241,0.7529334834914252,-0.9018868255615224,57.647035286585826,4.405713778359171,0.43212469137716897,7,-0.35274696350097656,-0.7054929733276367,-1.2107791900634766,-2.8887100219726562,1.2584476470947266,2,0.008815229239697686,3.2400048015364917,26.98989105224609,-1.2456073847881624,27.29496955871582,3.477609266243248,27.476110458374023,0.008815229239697686
10466,2003-07-31,26.96129035949707,27.495176315307614,26.789684295654297,27.171031951904297,3777234.0,-0.0028208592478216055,-1.551721759046854,0.8800016005121639,58.057409962389706,58.283291006989415,0.004763318107446679,-0.30648176307936126,-1.0589152447961325,-3.529385969935852,4.499244426342398,0.7054920196533168,0.40957413921940855,0.22261209487914968,-0.6431636305263595,1.0883878202846589,-0.21027576782360669,0.655499957581906,-0.7938514160156238,52.94117647058824,-3.7916111871707514,0.43288786270275503,7,-0.04766845703125,-0.6292238235473633,-1.1345100402832031,-2.812440872192383,1.6969966888427734,3,0.025459692528326583,3.6399967989756723,27.037559509277344,3.2400048015364917,26.98989105224609,-1.2456073847881624,27.29496955871582,0.025459692528326583
10467,2003-08-01,26.703880310058594,26.93268966674805,26.456003189086914,26.80875015258789,2515079.0,-0.009547393541118221,1.7026959803613764,0.49999545309871324,45.88529300389797,56.84570988314907,0.3447602042770903,0.014757334877320005,-0.6929404411481528,-3.1968088113203734,4.2026642784635095,0.5052871704101562,0.4210588817417289,-0.07483949661254741,-0.8468928140511345,0.6972138208260397,-0.4608661553318427,0.3111871621067479,-0.5053104320068336,19.54893890984795,-32.771555490667936,0.3860266587192941,8,0.20974159240722656,-0.3718137741088867,-0.8770999908447266,-2.5550308227539062,1.0487060546874964,4,0.0349875476089323,-1.551721759046854,26.96129035949707,3.6399967989756723,27.037559509277344,3.2400048015364917,26.98989105224609,0.0349875476089323
10468,2003-08-04,26.80875015258789,27.10429573059082,26.36066627502441,26.91362190246582,2724652.0,0.003927138727093382,2.0588226063965562,1.0000181877705432,53.278671050581735,55.69008963370794,0.314847948471467,-0.09023372847651245,-0.7011558822510224,-3.2227029881461284,4.250167231484368,0.7436294555664098,0.4736003153084596,0.027170276641847124,-0.7448830348466196,0.7992235881303138,-0.358856379102388,0.41319693238608224,-0.5796719586572259,39.49580538323193,-13.77303746074687,0.3860266557442339,8,0.10487174987792969,-0.4766836166381836,-0.9819698333740234,-2.659900665283203,-0.028600692749019885,0,0.05867714758899445,1.7026959803613764,26.703880310058594,-1.551721759046854,26.96129035949707,3.6399967989756723,27.037559509277344,0.05867714758899445
10469,2003-08-05,26.513206481933594,27.094762802124023,26.44647026062012,26.91362190246582,2991075.0,-0.011024149539689332,-1.4285719389377527,3.818143789898696,50.78126587422534,55.19759836902228,0.5267945394389884,0.21640514656952448,-0.3113213374319912,-2.8620396460862096,4.6589430763394715,0.6482925415039027,0.46451833961753053,-0.26837339401244975,-1.0404267055009164,0.5036799174760169,-0.6544000497566849,0.11765326173178536,-0.25423013844159925,13.445469982011376,-40.8086091969398,0.3860266557442339,8,0.40041542053222656,-0.18113994598388672,-0.6196904182434082,-2.3643569946289062,0.5910892486572266,1,0.07227617370125339,2.0588226063965562,26.80875015258789,1.7026959803613764,26.703880310058594,-1.551721759046854,26.96129035949707,0.07227617370125339
10470,2003-08-06,26.322532653808594,26.8850212097168,26.04605484008789,26.408336639404297,2895205.0,-0.0071916547798519526,-1.6268610366265257,0.21428741550875754,51.45117647120925,54.21870735894967,0.664827056050953,0.3958375558702798,-0.05920690100447956,-2.6202419122821503,5.265813783026524,0.8389663696289098,0.4437393003624237,-0.43902645111084126,-1.2377866797413866,0.35973377751970403,-0.8384065654261121,-0.03964633679557039,1.4014530181884766,19.07899499445222,-38.60356068253999,0.3993801143152725,8,0.5624876022338867,0.009533882141113281,-0.35274744033813477,-2.1736831665039062,0.7722301483154297,2,0.06664252276787064,-1.4285719389377527,26.513206481933594,2.0588226063965562,26.80875015258789,1.7026959803613764,26.703880310058594,0.06664252276787064
10471,2003-08-07,26.36066627502441,26.599010467529297,26.16999244689941,26.274864196777344,1912690.0,0.0014487063884522922,-1.9032274719104292,-0.9999777708620046,49.311267132894834,53.30110009947177,0.5967885960775696,0.3920719470186178,-0.03603414090270718,-2.621429022166623,5.35731041855884,0.42901802062988637,0.31101396900422174,-0.4099497795105016,-1.1846685387725913,0.36476897975158806,-0.7973091591415482,-0.022590399879454992,1.3297607803344746,29.729661531695356,-28.660194324430506,0.38735937963104516,8,0.52435398101807,0.3241462707519567,-0.40756416320800426,-2.211816787719723,0.5815563201904332,3,0.07341775284266294,-1.6268610366265257,26.322532653808594,-1.4285719389377527,26.513206481933594,2.0588226063965562,26.80875015258789,0.07341775284266294
10472,2003-08-08,26.379735946655273,26.60854339599609,26.15092658996582,26.379735946655273,2565008.0,0.0007234138709510951,1.0000083360425627,0.0,47.57837258612441,52.11357137956378,0.4535374291316927,0.40265724064032327,-0.0064497445948745735,-2.608394110375187,5.462401817772342,0.4576168060302699,0.2605096797892159,-0.39660043716430593,-1.1571703984386907,0.3639695241100789,-0.7768854178014983,-0.016315456527113525,1.277803664398192,31.531677670175895,-26.798200597028902,0.38028498063719307,8,0.39087963104248047,0.30507659912109375,-0.3336806297302246,-1.8495378494262695,1.28704833984375,4,0.08637505342328766,-1.9032274719104292,26.36066627502441,-1.6268610366265257,26.322532653808594,-1.4285719389377527,26.513206481933594,0.08637505342328766
10473,2003-08-11,26.18906021118164,26.49413871765137,25.88398361206055,26.265329360961914,2176596.0,-0.007228113877228104,1.2857050991207615,-100.0,27.40216994303529,49.29527983892646,0.5261755970649951,0.5565421969833615,0.227057274236099,-2.3874622166781982,5.909125649858081,0.6101551055908203,0.18312821002236745,-0.545804595947267,-1.3404674392507943,0.24885824735626016,-0.9431360175990307,-0.14847317429550344,1.4362497044525142,25.19671643060673,-27.625305178898724,0.39733142165176283,8,0.5005197525024414,0.49575233459472656,-0.15253829956054688,-1.6350288391113281,1.0677757263183594,0,0.0597014990594007,1.0000083360425627,26.379735946655273,-1.9032274719104292,26.36066627502441,-1.6268610366265257,26.322532653808594,0.0597014990594007
10474,2003-08-12,26.49413871765137,26.5036735534668,25.941184997558594,26.322532653808594,2267012.0,0.011649081868904787,4.899948984184915,-2.250006252031957,38.652493842015154,46.93312442959707,0.16022907633496786,0.2579300858841691,-0.03690868803575498,-2.656397704629523,6.162020689493998,0.5624885559082067,0.0866849939583112,-0.23643589019775035,-1.035534459928364,0.5626626795328633,-0.6359851750630554,0.1631133946675547,1.061518145839841,60.95226663008353,10.483877303404071,0.39954928486530644,8,0.1954412460327113,0.19067382812499645,-0.4457001686096227,-1.8447704315185582,0.48621940612792613,1,0.010795245893271854,1.2857050991207615,26.18906021118164,1.0000083360425627,26.379735946655273,-1.9032274719104292,26.36066627502441,0.010795245893271854
10475,2003-08-13,26.60854339599609,26.85642051696777,26.38926887512207,26.78014945983887,2333198.0,0.0043181127555771415,1.8823339040995546,-1.0000000000000207,43.52520729613295,45.31843524445743,-0.023949942640758337,0.16394481896928426,-0.11878090192111657,-2.740172912481807,6.75785203870681,0.4671516418456996,-0.0055176931025364695,-0.12965822219848988,-0.9205926085409928,0.661276164144013,-0.5251254153697396,0.2658089709727598,0.8802465374378947,74.50969623624786,25.07196176300112,0.39546719317125134,8,-0.1144037246704066,0.07626914978027699,-0.402798175811764,-1.9591751098632777,0.05720329284667969,2,0.018631321798296074,4.899948984184915,26.49413871765137,1.2857050991207615,26.18906021118164,1.0000083360425627,26.379735946655273,0.018631321798296074
10476,2003-08-14,27.14242935180664,27.50471115112305,26.60854339599609,26.732481002807614,3408647.0,0.020064456286280175,-1.7246447407716607,-2.3888919763033973,43.727569009468986,45.07868813396532,-0.5916584088386578,-0.313163752807597,-0.6280125188529375,-3.218702298980105,7.191540061825802,0.8961677551269602,-0.035258716576827,0.3579894065856948,-0.41267967660898464,1.1286584897803742,-0.02734513501164315,0.7433239481830327,-1.2584457397460902,77.64696467575484,32.242700635299684,0.38533454159733915,8,-0.4480819702148402,-0.45761680603027344,-0.9366841316223145,-2.493061065673828,-0.8294296264648402,3,-0.0017561637193482804,1.8823339040995546,26.60854339599609,4.899948984184915,26.49413871765137,1.2857050991207615,26.18906021118164,-0.0017561637193482804
10477,2003-08-15,27.21870040893555,27.78118705749512,27.04709243774414,27.6477165222168,2096249.0,0.0028100306033893574,1.109597075218848,-1.046512601718682,48.50747215717254,44.54855492358652,-0.6562322836833552,-0.34320803034366776,-0.6859183014792585,-3.2360234376389734,7.163995441685496,0.7340946197509801,-0.10655746117232567,0.39374227523803995,-0.37887670919614536,1.1663612596722253,0.0074327830209455215,0.7800517674551344,-1.302302246093749,70.35180123074633,27.327659674476735,0.3863094922170933,8,-0.38611507415771484,-0.5052871704101598,-1.0129551887512243,-2.521663665771488,-1.363317489624027,4,-0.010157641972867393,-1.7246447407716607,27.14242935180664,1.8823339040995546,26.60854339599609,4.899948984184915,26.49413871765137,-0.010157641972867393
10478,2003-08-18,27.96232795715332,28.34367561340332,27.275901794433594,27.418907165527344,4786916.0,0.027320464865899563,-1.5747123793580018,-1.266667555840091,66.24203010005107,46.266417615344935,-1.36227409242057,-1.027645039514887,-1.4040049596903899,-3.913190592399296,8.00491758800274,1.1249752044677699,-0.14667877508546567,1.0663437843322754,0.1546643465785742,1.9780232220859766,0.610504065455423,1.5221835032091278,-1.9713382385253873,84.12698664731656,40.82154707254953,0.4558397188768508,8,-0.8484983444213867,-0.9676704406738281,-1.7565827369689941,-3.141352653503418,-2.5168952941894496,0,-0.010569351418349693,1.109597075218848,27.21870040893555,-1.7246447407716607,27.14242935180664,1.8823339040995546,26.60854339599609,-0.010569351418349693
10479,2003-08-19,28.095800399780273,28.48668098449707,27.80978965759277,28.01952934265137,5009285.0,0.0047732950858552226,-1.730774557934077,0.14035358658377986,67.18266196341249,48.01436044781196,-1.3942697304169798,-1.166090535165619,-1.4911107862775879,-3.9737283392141194,8.320414429342303,0.6768913269043004,-0.09962534745105955,1.1650181770324721,0.12786844531587604,2.202167908749068,0.6464433111741741,1.6835930428907702,-1.9636495274658188,81.36367273891281,38.22526297853031,0.5185748658582979,8,-0.9104681015014648,-1.0296401977539062,-1.847153663635254,-3.250990867614746,-2.812440872192383,1,-0.029860849320627825,-1.5747123793580018,27.96232795715332,1.109597075218848,27.21870040893555,-1.7246447407716607,27.14242935180664,-0.029860849320627825
10480,2003-08-20,27.61911582946777,28.07673263549805,27.514244079589844,27.857458114624023,3098274.0,-0.016966399373916086,-1.5106288788810251,-3.1249374812445656,59.45205539519994,49.1411146991792,-0.7982697565804351,-0.683924546931685,-0.9821705121245827,-3.4234004636311965,8.426397184967843,0.5815563201904297,-0.10229538780035696,0.6625926017761188,-0.417360824951146,1.7425460285033836,0.12261588841248638,1.2025693151397512,-1.2986025481787067,53.807156603380676,11.416793514765558,0.5399767133636324,8,-0.4337835311889613,-0.5529556274414027,-1.122592926025387,-2.7266378402709925,-2.6217670440673793,2,-0.0231273770540823,-1.730774557934077,28.095800399780273,-1.5747123793580018,27.96232795715332,1.109597075218848,27.21870040893555,-0.0231273770540823
10481,2003-08-21,27.80978965759277,28.01952934265137,27.361705780029297,27.69538497924805,3171698.0,0.006903690520084105,1.4642937526124367,-0.4800016005121269,66.20111778673525,51.210308610358176,-0.8512905496457712,-0.8506330837135359,-1.1536899717759717,-3.5318766356984774,9.059300411890018,0.6578235626220739,-0.0639830558208736,0.8103647232055629,-0.33498302074055175,1.9557124671516775,0.23769085123250733,1.3830385951786184,-1.3159829600470658,52.980222826093915,7.382470461135121,0.5726738719730571,8,-0.6244573593139613,-0.7436294555664027,-1.296582698822018,-2.7933731079101527,-2.5264301300048793,3,-0.04113813814617073,-1.5106288788810251,27.61911582946777,-1.730774557934077,28.095800399780273,-1.5747123793580018,27.96232795715332,-0.04113813814617073
10482,2003-08-22,27.762121200561523,28.2197380065918,27.552379608154297,28.17206954956055,4343856.0,-0.0017140890894236094,1.6415114281939258,-3.5833180507163136,64.2045561113514,55.299462629059974,-0.6558821397761072,-0.8226146608782905,-1.0916363321922375,-3.410738991322816,9.739103332842454,0.6673583984375036,-0.008464712742195957,0.7483957290649421,-0.4287138716629073,1.9255053297927915,0.15984092870101563,1.3369505294288686,-1.1088845600597104,40.15756218129575,-5.9554322495974645,0.5885548003639253,8,-0.5481882095336914,-0.6959609985351562,-1.203629493713379,-2.7457046508789062,-2.6408348083496094,4,-0.05219779370426536,1.4642937526124367,27.80978965759277,-1.5106288788810251,27.61911582946777,-1.730774557934077,28.095800399780273,-0.05219779370426536
10483,2003-08-25,27.48564338684082,27.82885551452637,27.171031951904297,27.800254821777344,2093417.0,-0.009958814448051245,2.5384662737191532,0.7674416440625065,64.57140929998863,58.17934212439036,-0.1968424120991905,-0.5598219796783752,-0.8021527090113807,-3.0672861847837893,10.337773268490666,0.6578235626220739,0.055139729552792005,0.4623842239379883,-0.7273374387242839,1.6521058866002605,-0.13247660739314782,1.0572450552691244,-0.6857311988193864,23.913021417004575,-25.244439334893105,0.5948608313311368,8,-0.04766845703125,-0.3003110885620117,-1.01533842086792,-2.469226837158203,-1.8781375885009766,0,-0.059313163770065125,1.6415114281939258,27.762121200561523,1.4642937526124367,27.80978965759277,-1.5106288788810251,27.61911582946777,-0.059313163770065125
10484,2003-08-26,27.075693130493164,27.5428466796875,26.6943473815918,27.48564338684082,3650421.0,-0.01491506858973246,2.236343001811462,1.3030367330112096,60.589774657572086,60.075405164550254,0.3400349338466988,-0.150848120895823,-0.40735783381312984,-2.593130420175193,10.277606540980175,0.8484992980956996,0.1224218298806754,0.048143863677978516,-1.1416899641452574,1.2379776915012144,-0.5467730502336394,0.6430607775895965,1.4109878540039062,24.99987495998696,-26.807215262072766,0.5949169139116176,8,0.47191905975341797,0.10963916778564453,-0.6053881645202637,-2.059276580810547,-1.7541980743408203,1,-0.060211218219682894,2.5384662737191532,27.48564338684082,1.6415114281939258,27.762121200561523,1.4642937526124367,27.80978965759277,-0.060211218219682894
10485,2003-08-27,27.275901794433594,27.50471115112305,26.8850212097168,26.8850212097168,2298374.0,0.007394405859732167,-2.1707378961031933,-0.9534829620531058,62.307676128986614,62.13986151116332,0.27317342703337744,-0.3502423530531118,-0.61917117590788,-2.727165301098495,10.214188328752336,0.61968994140625,0.28443221207494673,0.2364354133605957,-0.9585836329954347,1.431454459716626,-0.3610741098174195,0.8339449365386109,1.1749325180053702,38.12494998399465,-15.794230052138374,0.5975095231780152,8,0.31461238861083984,-0.09056949615478516,-0.7817625999450684,-2.2594852447509766,-1.4967899322509801,2,-0.07305138000065448,2.236343001811462,27.075693130493164,2.5384662737191532,27.48564338684082,1.6415114281939258,27.762121200561523,-0.07305138000065448
10486,2003-08-28,27.6477165222168,27.73351860046387,26.98989105224609,27.4570426940918,2627942.0,0.013631619976689047,3.105286988385723,0.4878058301697176,65.57373515980026,64.03611295589974,-0.021711982699400778,-0.7040942982700251,-1.0120325913625337,-3.0313423970452114,10.374131165207581,0.7436275482177805,0.4081243623443669,0.573928833007816,-0.6506985152937546,1.7985561813093867,-0.03838484114297103,1.1862425071586031,0.7679880516052187,62.5,5.511468224031681,0.6123136741507859,8,-0.057202339172366834,-0.46238422393799183,-1.1416606903076207,-2.6312999725341832,-1.6016616821289098,3,-0.095862084475825,-2.1707378961031933,27.275901794433594,2.236343001811462,27.075693130493164,2.5384662737191532,27.48564338684082,-0.095862084475825
10487,2003-08-29,27.63818359375,27.88605880737305,27.495176315307614,27.514244079589844,2299633.0,-0.00034479984844826284,-3.823475416009479,0.6500080025608195,68.62745482629265,64.30116014770437,0.05987917660836217,-0.6545351741214525,-0.9942784488783118,-2.950800540115573,10.218975544322621,0.3908824920654368,0.5177793145892089,0.5176807403564467,-0.7187570812743331,1.7541185619872266,-0.1005381704589432,1.1358996511718367,0.7430938362274162,79.20006402048627,17.438667916169038,0.6182189108153904,8,-0.047669410705566406,-0.4528512954711914,-1.1321277618408203,-2.621767044067383,-1.5158576965331996,4,-0.08520183890429833,3.105286988385723,27.6477165222168,-2.1707378961031933,27.275901794433594,2.236343001811462,27.075693130493164,-0.08520183890429833
10488,2003-09-02,28.38181114196777,28.41994667053223,27.75258636474609,27.97186279296875,3492245.0,0.02690580391057007,1.74509942373851,3.307648507232966,71.80616196531396,64.81488237013787,-0.6906123415421703,-1.343133568932064,-1.7334754398238452,-3.6205052796301374,10.563004463231355,0.7817630767822301,0.6146560220978081,1.1826552391052196,-0.16537885547036524,2.5306893336808045,0.508638191817429,1.8566722863930103,-1.6874637603759695,97.79001250122926,34.44218993073135,0.6740170472877921,9,-0.8246641159057546,-1.1964788436889613,-1.9210400581359828,-3.3653945922851527,-2.087881088256836,1,-0.11488078521298328,-3.823475416009479,27.63818359375,3.105286988385723,27.6477165222168,-2.1707378961031933,27.275901794433594,-0.11488078521298328
10489,2003-09-03,28.429479598999023,28.64875411987305,28.2197380065918,28.57248497009277,4241587.0,0.0016795424644611145,1.90323330106479,-0.34883753390622474,71.36464563415531,66.13850350779957,-0.7665854184407372,-1.306883348328455,-1.7367277536608512,-3.5863730951667527,11.028162410298833,0.42901611328125,0.6997542887796868,1.1345100402832031,-0.2790517377795183,2.5480718183459246,0.4277291512518424,1.8412909293145638,-1.7006202316284131,87.56758919611012,24.572850786993783,0.7067808890313612,9,-0.757928848266598,-1.163110733032223,-1.9210400581359863,-3.4130630493164062,-1.85906982421875,2,-0.09926223907237963,1.74509942373851,28.38181114196777,-3.823475416009479,27.63818359375,3.105286988385723,27.6477165222168,-0.09926223907237963
10490,2003-09-04,28.07673263549805,28.6010856628418,28.0290641784668,28.45808029174805,4757232.0,-0.012407788270362596,-1.4,2.666666666666733,61.448601844139155,65.61044618084445,-0.38230221164804945,-0.8600742491422544,-1.3556563935793697,-3.1471094192311355,10.89878639222062,0.572021484375,0.6588351594952329,0.694053077697756,-0.6826634105112248,2.070769565906737,0.005694833593263837,1.3824113218022482,-1.271077478027344,65.51725723852005,4.195161883258649,0.6883582441044912,9,-0.405181884765625,-0.81036376953125,-1.5682930946350133,-3.0603160858154332,-1.8590698242187536,3,-0.09813241501834147,1.90323330106479,28.429479598999023,1.74509942373851,28.38181114196777,-3.823475416009479,27.63818359375,-0.09813241501834147
10491,2003-09-05,28.29600715637207,28.36274337768555,27.905126571655273,28.07673263549805,4695871.0,0.00780983042865846,1.5945896258806542,-0.5749989996798882,62.753935454792995,65.44926610789351,-0.5870927448617067,-0.9770158616205968,-1.5321027123060276,-3.289282976104861,10.687924870857143,0.457616806030277,0.6050385114122179,0.8165605545043952,-0.529410690054128,2.1625317990629185,0.14357493222513185,1.4895461767836586,-1.4166280404052713,69.42148487038003,8.859826171258703,0.6729856222792622,9,-0.6244564056396449,-1.0296382904052699,-1.7875676155090332,-3.279590606689453,-0.8675670623779297,4,-0.08894877924932487,-1.4,28.07673263549805,1.90323330106479,28.429479598999023,1.74509942373851,28.38181114196777,-0.08894877924932487
10492,2003-09-08,28.658287048339844,28.667821884155273,28.26740646362305,28.505748748779297,4053622.0,0.012803216014390495,3.6666296181033684,0.695649904751975,59.0570589026672,64.83656050819113,-0.9039422114084701,-1.222519118482193,-1.8470763584593293,-3.5718769777876886,10.5878054878917,0.400415420532223,0.6206122663612383,1.0649128913879409,-0.2748431606406285,2.4046689434165103,0.3950348653736562,1.7347909174022256,-1.7081329322167953,98.95820959597539,39.6681484195039,0.6698780260142845,9,-0.9772024154663086,-1.3823843002319336,-2.03544282913208,-3.6418704986572266,-0.9724369049072301,0,-0.09115102392008734,1.5945896258806542,28.29600715637207,-1.4,28.07673263549805,1.90323330106479,28.429479598999023,-0.09115102392008734
10493,2003-09-09,27.75258636474609,28.64875411987305,27.476110458374023,28.467613220214844,4665872.0,-0.03160344796833281,1.1769873588045672,-4.687523445119687,46.280981487061744,63.24669460035665,0.04873102100983573,-0.2041436265872214,-0.8864069630059035,-2.5907958086170026,9.728360957016925,1.1821765899658203,0.5731045265021883,0.08103590011596395,-1.0848850137119221,1.24695681394385,-0.5019245567979773,0.6639963570299052,-0.6993721825411079,23.19990396926987,-31.92248802220177,0.5829604569139422,9,0.02383518218994496,-0.47668361663818004,-1.1297421455383265,-2.736169815063473,0.028600692749030543,1,-0.05874265000397216,3.6666296181033684,28.658287048339844,1.5945896258806542,28.29600715637207,-1.4,28.07673263549805,-0.05874265000397216
10494,2003-09-10,26.78014945983887,27.6477165222168,26.60854339599609,27.50471115112305,5131798.0,-0.03503950558433355,1.0566029545270237,1.0133349338454922,41.79103474841224,60.96706778029284,1.0893981628716354,0.8335559737425093,0.12591460857168713,-1.5506078732607271,9.222828211246748,1.14404296875,0.5116950235715763,-0.9057015419006298,-2.0165307451601997,0.20512766135894012,-1.4611161435304147,-0.35028694027084484,1.8876724243164027,8.333310177788606,-45.01576903073277,0.5554146016297854,9,0.8580331802368129,0.4957532882690394,-0.15730524063110707,-1.7637329101562536,1.4395885467529297,2,-0.01815596312698331,1.1769873588045672,27.75258636474609,3.6666296181033684,28.658287048339844,1.5945896258806542,28.29600715637207,-0.01815596312698331
10495,2003-09-11,27.10429573059082,27.285436630249023,26.82781791687012,26.999425888061523,2742483.0,0.012103975417988577,-1.0425495688004047,-0.1447355605337489,43.272724891801836,58.48917775051523,0.8251198161810542,0.5780936994406112,-0.15836818647869322,-1.8035170234857034,9.329564989474312,0.5052871704101527,0.474619016019421,-0.6063428878784194,-1.6350414577651513,0.4223556820083125,-1.1206921728217871,-0.09199360293505165,1.5444583892822301,24.074079219750885,-28.110410400970352,0.5143492849433665,9,0.5338869094848633,0.17160701751708984,-0.48145151138305664,-1.8257026672363281,0.5529537200927734,3,-0.019697466450234513,1.0566029545270237,26.78014945983887,1.1769873588045672,27.75258636474609,3.6666296181033684,28.658287048339844,-0.019697466450234513
10496,2003-09-12,27.094762802124023,27.29496955871582,26.761083602905273,27.14242935180664,2537526.0,-0.0003517128266881109,2.02701942781752,-0.45453057364228294,43.58974734787081,55.7072102529128,0.8358680756384587,0.6154256640668443,-0.13346307364553667,-1.733496134830311,10.026867921806637,0.5338859558105469,0.48276259409060174,-0.613492488861084,-1.6479388138864692,0.42095383616430126,-1.1307156513737766,-0.09626932634839136,1.5131871032714876,23.61115356294385,-28.851482069980054,0.517223162512693,9,0.5434198379516602,0.18113994598388672,-0.4862194061279297,-1.6636314392089844,0.7722282409667969,4,-0.03237156926784268,-1.0425495688004047,27.10429573059082,1.0566029545270237,26.78014945983887,1.1769873588045672,27.75258636474609,-0.03237156926784268
10497,2003-09-15,26.942222595214844,27.2663688659668,26.789684295654297,27.2568359375,1701649.0,-0.005629877922283311,1.8571428571428177,6.600296106598376,44.65290792669629,52.690182026399725,0.9826392932804708,0.7865159046553423,0.052971243676665836,-1.516935279616554,10.373058535763567,0.47668457031250355,0.46447320598455377,-0.7522088050842299,-1.82101988152478,0.31660227135632013,-1.2866143433045032,-0.21780326686395668,1.625739179992678,16.355134070890067,-38.07809161865418,0.5344055382202743,9,0.6959600448608398,0.3336801528930664,-0.15730619430541992,-1.3394842147827148,0.7531623840332067,0,0.018046673657341472,2.02701942781752,27.094762802124023,-1.0425495688004047,27.10429573059082,1.0566029545270237,26.78014945983887,0.018046673657341472
10498,2003-09-16,27.666784286499023,27.685850143432614,27.132896423339844,27.171031951904297,2450991.0,0.026893166988118722,1.0714375029027434,-1.575751145815651,55.47704991276366,50.92489361291177,0.16314067276523403,0.0407677483275215,-0.6559318973291184,-2.175353140985422,9.779040562000024,0.7436275482177699,0.41390064777332825,-0.012869930267335405,-1.0742319946864924,1.0484921341518216,-0.5435509624769139,0.5178111019422431,0.861989121124271,98.23022950715217,38.41847213578957,0.5306810322095781,9,-0.028601646423339844,-0.3908815383911133,-0.9390702247619629,-1.7542009353637695,-0.3908824920654297,1,0.0006891244293574239,1.8571428571428177,26.942222595214844,2.02701942781752,27.094762802124023,-1.0425495688004047,27.10429573059082,0.0006891244293574239
10499,2003-09-17,27.2568359375,27.56191253662109,27.18056488037109,27.552379608154297,1832763.0,-0.014817347211510623,1.4242600608684601,-0.5961518484747054,49.82994562887453,49.6339318112157,0.4350017881015802,0.4054267491208705,-0.22708212851438248,-1.693514206755136,8.982917564235365,0.48621940612793324,0.34100947764035894,-0.38087005615234304,-1.439292853395557,0.6775527410908708,-0.9100814547739482,0.14834134246926212,1.2335328698907517,53.60837712748864,-8.5770400671707,0.5292113986216065,9,0.3813467025756836,0.047667503356933594,-0.5696396827697754,-1.344252586364746,0.17160415649414062,2,0.019237417035398385,1.0714375029027434,27.666784286499023,1.8571428571428177,26.942222595214844,2.02701942781752,27.094762802124023,0.019237417035398385
10500,2003-09-18,26.980358123779297,27.16149711608887,26.79921722412109,27.12336349487305,4057608.0,-0.010143430233599648,2.3043788382247623,0.48387221684415527,43.94463835496189,47.54400991123446,0.6030175367467265,0.6657290836408443,0.05871248209477642,-1.3515038149230953,8.823015491379465,0.4576187133789098,0.1707916953338824,-0.6254099845886216,-1.7239822102939613,0.473162241116718,-1.1746960974412914,-0.07612387173595181,1.4723741753835604,23.71133807987733,-36.84660577584502,0.5492861128526692,9,0.6578245162963867,0.548187255859375,-0.29316186904907227,-0.7531633377075195,0.09533500671386719,3,0.04593637627516034,1.4242600608684601,27.2568359375,1.0714375029027434,27.666784286499023,1.8571428571428177,26.942222595214844,0.04593637627516034
10501,2003-09-19,26.66574668884277,27.16149711608887,26.570409774780273,26.98989105224609,4085824.0,-0.011660758300285234,-1.2962954729857854,2.266658664105791,41.639343724633235,45.60870822478624,0.7398615989536168,0.9383466504157134,0.3966957503316273,-0.9745028825455044,9.007007782865074,0.5910873413085973,-0.020515335965281878,-0.8828192710876515,-2.0534388283787344,0.28780028620343145,-1.468129049733193,-0.29750949244211,1.7501018322567532,8.547020238982492,-47.60171398265944,0.5853097786455423,9,0.9438352584838903,0.9533691406250036,-0.0762705802917445,-0.27171134948730113,0.8103637695312536,4,0.03718263633906327,2.3043788382247623,26.980358123779297,1.4242600608684601,27.2568359375,1.0714375029027434,27.666784286499023,0.03718263633906327
10502,2003-09-22,26.3129997253418,26.72294807434082,26.1223258972168,26.55134010314941,3825589.0,-0.013228467502414354,1.0655683938826324,0.7352908293859559,30.93146456987489,43.90320634509882,0.8101386596004403,1.240567147379064,0.7664313925421276,-0.5671777300577929,9.122468422562573,0.6006221771240199,-0.15270055387750148,-1.1631101608276317,-2.4515350359401324,0.12531471428486896,-1.8073225983838803,-0.5188977232713832,2.029031245904953,12.195130877342422,-37.088172131224105,0.6442124375562502,9,0.5910882949829066,1.0820741653442347,0.3765802383422816,0.08103561401366832,1.9448738098144496,0,0.05905793083151911,-1.2962954729857854,26.66574668884277,2.3043788382247623,26.980358123779297,1.4242600608684601,27.2568359375,0.05905793083151911
10503,2003-09-23,25.855382919311523,26.42740249633789,25.645639419555664,26.217662811279297,5230815.0,-0.01739128228658593,1.0000097592633708,1.5200105634648617,27.94118512387287,42.364334164594446,1.0843687376007232,1.6546199074095824,1.211789210255965,-0.057850795232045726,10.04518723467788,0.7817630767822266,-0.3358769882783754,-1.539213943481446,-3.0174035320060533,-0.06102435495683878,-2.2783087377437496,-0.8001191492191424,2.353465747493434,10.945386536396223,-32.11155910036249,0.739094794262304,9,0.8103618621826172,1.3013477325439453,0.9176163673400879,0.5386524200439453,2.249950408935547,1,0.0711651444373782,1.0655683938826324,26.3129997253418,-1.2962954729857854,26.66574668884277,2.3043788382247623,26.980358123779297,0.0711651444373782
10504,2003-09-24,25.44543266296387,26.20812797546387,25.264291763305664,26.074655532836914,4780623.0,-0.015855508991184153,1.1063828881557856,1.736841828165875,27.669906212761106,40.63068764470103,1.4361001623163254,2.040806083833168,1.618601976114551,0.3938827556675655,11.275204327569014,0.9438362121582067,-0.5528517061952343,-1.8676511764526325,-3.5809806658281786,-0.15432168707708627,-2.7243159211404055,-1.0109864317648594,2.558359264061142,9.547775067810786,-29.40122495167353,0.8566647446877723,9,1.0296382904052699,1.520624160766598,1.6088109016418422,1.1964788436889613,3.5942039489746094,2,0.0719370409501423,1.0000097592633708,25.855382919311523,1.0655683938826324,26.3129997253418,-1.2962954729857854,26.66574668884277,0.0719370409501423
10505,2003-09-25,25.28335952758789,25.588438034057614,24.940147399902344,25.43589973449707,4098621.0,-0.00636943916508359,1.8333340280006787,0.24242635513225597,24.183015296060177,38.47438408338874,1.4669782679284253,2.1565147213155385,1.7795851810295176,0.5972209304786595,12.67504098517225,0.6482906341552699,-0.6603219938811407,-1.9300971984863295,-3.8693592531609546,0.009164856188295545,-2.899728225823644,-0.9604661711490152,2.446482383065188,15.450612084384074,-18.83235745365389,0.9696310273373131,9,1.0296392440795898,1.520625114440918,1.8423867225646973,1.4300546646118164,3.899280548095703,3,0.08484159567741179,1.1063828881557856,25.44543266296387,1.0000097592633708,25.855382919311523,1.0655683938826324,26.3129997253418,0.08484159567741179
10506,2003-09-26,24.99734878540039,25.550302505493164,24.930612564086914,25.02594947814941,3627240.0,-0.011312212756988238,-6.647040824732562,0.187496092528892,18.211939175286375,35.536498666565414,1.591551470486305,2.3545023875276527,2.0688436492327327,0.9197513155328707,14.37547177432385,0.61968994140625,-0.6808303707494296,-2.083589553833008,-4.247155452090254,0.07997634442423873,-3.165372502961631,-1.0018066047043845,2.3977297839625997,3.723422368841119,-21.45412886275644,1.0817829491286228,9,1.310882568359375,1.8018684387207031,2.1283974647521973,1.7160654067993164,4.3759670257568395,4,0.08314259095775078,1.8333340280006787,25.28335952758789,1.1063828881557856,25.44543266296387,1.0000097592633708,25.855382919311523,0.08314259095775078
10507,2003-09-29,25.28335952758789,25.40729713439941,24.73040580749512,25.130821228027344,3627974.0,0.011441643057544804,2.380961454185189,-5.333377792598195,25.974039953380284,32.25838644885615,1.168349477893809,1.9847898647779019,1.783324136121923,0.6759475423797028,16.001478787507,0.6768913269042898,-0.7339156969876157,-1.679837608337401,-3.9684060012415685,0.6087307845667667,-2.8241218047894847,-0.5355534118853171,1.7666938010364497,32.58425450846605,6.860914739935282,1.144284196452083,9,0.8627996444702148,1.4157543182373047,1.8423867225646973,1.4300546646118164,4.004152297973633,0,0.08672703990913533,-6.647040824732562,24.99734878540039,1.8333340280006787,25.28335952758789,1.1063828881557856,25.44543266296387,0.08672703990913533
10508,2003-09-30,25.121286392211914,25.27382659912109,24.81620979309082,25.25475883483887,3641715.0,-0.006410268983405132,4.333281465344953,-0.8750093780478888,30.837015858802488,30.14806091884814,1.0408253903313351,1.9922097936966665,1.9397125120754062,0.8861071550156439,16.966616682760712,0.4671497344970703,-0.8019311274213976,-1.678884506225586,-4.006157974436295,0.6483889619851233,-2.842521240330939,-0.5152477721202331,1.5576233330317528,26.451561273800923,-1.4107141242443184,1.1636367341053546,9,0.8246650695800817,1.5778274536132812,2.0187602043151855,1.592127799987793,3.8611469268798864,1,0.12485774390585114,2.380961454185189,25.28335952758789,-6.647040824732562,24.99734878540039,1.8333340280006787,25.28335952758789,0.12485774390585114
10509,2003-10-01,25.607505798339844,25.66470718383789,25.02594947814941,25.121286392211914,3353474.0,0.01935487691739657,1.1269867481319527,-3.6428448941094804,33.33334749213019,28.96902860075573,0.3308356612423502,1.3531099208344486,1.4256798758598315,0.4445918012905814,17.40241451576275,0.6387577056884801,-0.8637001221738423,-1.051566410064698,-3.3038908198531978,1.2007579997238018,-2.177728614958948,0.07459579482955192,0.7596433000640559,93.87763017946564,62.82894171907849,1.1261622048942495,10,0.338445663452152,1.0916080474853516,1.7041478157043457,1.1059083938598633,3.4130630493164062,2,0.09754278880488099,4.333281465344953,25.121286392211914,2.380961454185189,25.28335952758789,-6.647040824732562,24.99734878540039,0.09754278880488099
10510,2003-10-02,25.321495056152344,25.740976333618164,25.226158142089844,25.740976333618164,3346027.0,-0.011169019913139788,1.4545466946150802,-0.8627407137169062,31.400010323291056,27.83132488949549,0.3987204373184525,1.4989748269311072,1.6895081831293979,0.7628326057369819,18.13827456039102,0.5148181915283203,-1.0713295230413244,-1.199815273284912,-3.423911530604606,1.0242809840347817,-2.311863401944759,-0.08776714462506519,0.7837751157061525,58.49064794367991,25.40642570075834,1.1120481286598471,10,0.405181884765625,1.3776187896728516,2.0449771881103516,1.3919191360473633,3.7276744842529297,3,0.14683736278370896,1.1269867481319527,25.607505798339844,4.333281465344953,25.121286392211914,2.380961454185189,25.28335952758789,0.14683736278370896
10511,2003-10-03,25.779111862182614,26.16999244689941,25.559837341308594,25.559837341308594,3534621.0,0.018072266468289966,-4.565216634917289,-0.5227277894229416,38.53384031218983,28.67603330530826,-0.22114788359889914,0.8886943255107873,1.2194867148487525,0.3431741468689822,18.83645902814155,0.8484973907470668,-1.2174533553025562,-0.6163537025451689,-2.697898746614648,1.46519134152431,-1.6571262245799083,0.4244188194895706,-1.048706054687493,72.84772072637838,36.09220685045025,1.0407725220347388,10,-0.20020771026610973,0.9200019836425817,1.6088113784790075,0.9343023300170934,2.631299972534187,4,0.13202658926717636,1.4545466946150802,25.321495056152344,1.1269867481319527,25.607505798339844,4.333281465344953,25.121286392211914,0.13202658926717636
10512,2003-10-06,26.04605484008789,26.1223258972168,25.73144340515137,25.84584808349609,1986218.0,0.010355010650963337,1.216208324772046,0.9130415872933341,32.43800602423832,29.175680072015535,-0.5922170739699943,0.4384971955283774,0.9260811051426856,0.11232149044339579,19.151417062432678,0.3908824920654297,-1.3096495399100796,-0.21879911422729492,-2.010092698095441,1.5724944696408514,-1.114445906161368,0.6768476777067782,-1.2868572998046837,90.84508828187103,59.31010372403288,0.8956467919340724,10,-0.5767879486083949,0.6530590057373047,1.3418684005737305,0.6673593521118164,2.3071556091308594,0,0.1277452954582703,-4.565216634917289,25.779111862182614,1.4545466946150802,25.321495056152344,1.1269867481319527,25.607505798339844,0.1277452954582703
10513,2003-10-07,26.1223258972168,26.20812797546387,25.836313247680664,26.026987075805664,2458543.0,0.0029283151554884146,1.7857239827086804,0.4762018177314652,36.74833488096877,30.184394368483055,-0.7002823389197097,0.24646527202633806,0.8295276964490235,0.07066727531394434,20.592339322886343,0.3718147277832067,-1.3673566680811966,-0.061015033721918854,-1.7099738378767277,1.58794377043289,-0.8854944357993233,0.7634643683554856,-1.33491245880127,92.74203697309791,61.355447678100845,0.8244794020774042,10,-0.6530590057373047,0.5767879486083949,1.2655973434448207,0.5910882949829066,2.783838272094723,1,0.12116784473169595,1.216208324772046,26.04605484008789,-4.565216634917289,25.779111862182614,1.4545466946150802,25.321495056152344,0.12116784473169595
10514,2003-10-08,26.293930053710934,26.293930053710934,25.88398361206055,26.1223258972168,2145128.0,0.006569252568448203,3.7778148271647254,1.7999399819944568,41.78079751518745,32.13970350394165,-0.8257010353919867,0.0385432158560981,0.6490521623498822,-0.061165085651321505,20.95516519311234,0.4099464416503835,-1.3318295787335153,0.13490009307860973,-1.4911890786143474,1.7609892647715668,-0.678144492767867,0.9479446789250865,-1.4496880338134694,100.0,64.8482993669506,0.8130445858464784,10,-0.7817621231079066,0.40518379211426137,1.0773096084594762,0.4194841384887731,2.50736236572266,2,0.10224805724701591,1.7857239827086804,26.1223258972168,1.216208324772046,26.04605484008789,-4.565216634917289,25.779111862182614,0.10224805724701591
10515,2003-10-09,26.570409774780273,26.90408706665039,26.379735946655273,26.513206481933594,3343614.0,0.010514963738952998,-2.2352937715143133,0.33334444814939695,48.84792754187054,35.543702211339884,-1.006228934770931,-0.295115413986899,0.36519414164505193,-0.2829223251508495,20.952402536229137,0.6101570129394567,-1.2228614428088669,0.43807411193847656,-1.1394818083551357,2.015630032232089,-0.35070384820832956,1.2268520720852827,-1.639186472854,75.17743276568092,35.146014897435066,0.7887779601468052,10,-0.7531633377075195,0.12870407104492188,0.8985500335693395,0.22404098510742188,1.7828006744384766,3,0.09221382333371397,3.7778148271647254,26.293930053710934,1.7857239827086804,26.1223258972168,1.216208324772046,26.04605484008789,0.09221382333371397
10516,2003-10-10,26.217662811279297,26.49413871765137,25.931650161743164,26.370201110839844,3249212.0,-0.0132759323808318,1.8095383266962315,-2.666599979993998,48.847927541870455,38.08524527672768,-0.5164910434383678,-0.012066395699370958,0.7087704892532685,0.12853161651758072,21.108881322949976,0.6387596130371094,-1.081880180569847,0.12918214797973704,-1.3831386368435332,1.6415029328030073,-0.6269782444318999,0.8853425403913739,-1.1286104081750956,41.46352571474097,-2.002701008850096,0.7561603924116358,10,-0.3575143814086914,0.48145103454589844,1.251296997070316,0.5767879486083984,2.097412109375,4,0.10799996740776652,-2.2352937715143133,26.570409774780273,3.7778148271647254,26.293930053710934,1.7857239827086804,26.1223258972168,0.10799996740776652
10517,2003-10-13,27.42844009399414,27.60004806518555,26.894554138183594,27.085227966308594,6870683.0,0.0461817398228932,1.0555509244594012,-2.2500062520319104,66.08184055649738,42.00133690980489,-1.5544573852676784,-1.248564341248457,-0.4889987849143935,-1.0197077190740984,21.333449379071727,1.3823852539062536,-0.8643233485451525,1.3156485557556152,-0.26838944609988147,2.899686557611112,0.5236295548278669,2.1076675566833636,-2.1941849178062434,90.27019427817503,40.92680773007734,0.792019000927749,10,-1.1154413223266602,-0.7293262481689453,0.0405197143554723,-0.6339893341064453,0.10487174987792969,0,0.03580122447202805,1.8095383266962315,26.217662811279297,-2.2352937715143133,26.570409774780273,3.7778148271647254,26.293930053710934,0.03580122447202805
10518,2003-10-14,27.685850143432614,27.685850143432614,27.23776626586914,27.60004806518555,4188512.0,0.009384786322385041,9.444592641992557,0.2499972213268513,73.64183968640275,46.480058264724065,-1.5755090003216168,-1.585776366609391,-0.7335222872932583,-1.2200593903464565,22.29633801144515,0.448083877563473,-0.560234609246244,1.5721053123474071,-0.015888429995104758,3.160099054689919,0.7781084411761512,2.366102183518663,-2.215015678344951,100.0,43.738108067764486,0.7939968711712556,10,-1.2298460006713832,-0.996270179748528,-0.20735645294189098,-0.881865501403805,0.0762710571289098,1,0.024104743120717975,1.0555509244594012,27.42844009399414,1.8095383266962315,26.217662811279297,-2.2352937715143133,26.570409774780273,0.024104743120717975
10519,2003-10-15,27.78118705749512,28.01952934265137,27.380773544311523,27.75258636474609,4399868.0,0.0034435248897395354,1.5282977558839412,0.3333333333334437,76.73468704488008,51.517244567122845,-1.4863936922939942,-1.728433740992326,-0.8050714248047441,-1.257660980783566,23.452115385773197,0.6387557983398473,-0.3286985414589054,1.6412246704101605,-0.04076341973875941,3.3232127605590804,0.8002306253357006,2.4822187154846205,-2.044550711006064,88.58447905723293,26.038273417481435,0.8409940450744606,10,-0.9915037155151403,-1.406219482421875,-0.2550249099731481,-0.9772024154663121,-0.14300346374512074,2,0.040494206006683076,9.444592641992557,27.685850143432614,1.0555509244594012,27.42844009399414,1.8095383266962315,26.217662811279297,0.040494206006683076
10520,2003-10-16,28.2197380065918,28.77269172668457,27.78118705749512,27.78118705749512,6499578.0,0.01578589670013253,-3.5217308102136604,15.33357785928262,83.39920417271604,56.502284996070195,-1.6434174829805954,-2.1812041568077696,-1.2081012167575977,-1.6514762433567114,24.422358136001503,0.9915046691894496,-0.1047670452936238,2.017806625366216,0.1270787119781147,3.908534538754317,1.0724426686721635,2.9631705820602683,-2.1634966406400196,80.53693663210541,10.11423305900071,0.9453639566940508,10,-0.9676704406738317,-1.4681892395019567,-0.7626953125000036,-1.4157533645629918,-0.61968994140625,3,0.02060807271513121,1.5282977558839412,27.78118705749512,9.444592641992557,27.685850143432614,1.0555509244594012,27.42844009399414,0.02060807271513121
10521,2003-10-17,27.657249450683594,28.2197380065918,27.63818359375,28.2197380065918,3615073.0,-0.01993245138480082,1.067791092754966,-1.282607088336741,73.27101811195048,61.039286339149335,-0.8789266767266213,-1.623883435489148,-0.6171246492294529,-1.047982052396172,25.064300729218036,0.5815544128418004,0.07767106200912721,1.4057429313659675,-0.5855126555536039,3.396998518285539,0.4101151379061818,2.401370724825753,-1.166376027014568,40.60912880768977,-33.17059857200904,0.9956277934597864,10,-0.35274696350097656,-0.90570068359375,-0.20020675659179688,-0.8532648086547852,0.40995025634765625,4,0.025163782095401155,-3.5217308102136604,28.2197380065918,1.5282977558839412,27.78118705749512,9.444592641992557,27.685850143432614,0.025163782095401155
10522,2003-10-20,27.86699104309082,28.13393592834473,27.6477165222168,27.6477165222168,2773741.0,0.007583602728869376,-3.4348007619844343,-0.389829301540143,76.66666172681794,65.47465598868813,-0.8975966828944841,-1.8037118667220717,-0.7959684198705723,-1.222084453089007,25.198381715901085,0.4862194061279297,0.32246103517277547,1.5377849578857408,-0.5807787929637556,3.656348708735237,0.4785030824609926,2.597066833310489,-1.0110266909393069,40.993832813705744,-37.17093360924056,1.059281875424748,10,-0.5386533737182617,-1.1154422760009766,-0.40994834899902344,-1.0630064010620117,0.44808387756347656,0,0.016079377815516604,1.067791092754966,27.657249450683594,-3.5217308102136604,28.2197380065918,1.5282977558839412,27.78118705749512,0.016079377815516604
10523,2003-10-21,27.69538497924805,27.82885551452637,27.40937423706055,27.69538497924805,2943455.0,-0.006158040657400554,2.1428755162410504,0.0,71.59763080116332,68.78763746490766,-0.5357232294202632,-1.5675591203917705,-0.588674576249133,-1.0177586807914558,24.680976567562567,0.4576168060302699,0.5103463936136095,1.2741787910461468,-0.9163337536110028,3.4646913357032965,0.1789225187175738,2.36943506337472,-0.532744247171248,22.60272470901657,-51.36136402641448,1.0952562723285744,10,-0.34321403503418324,-0.9438362121582067,-0.23834228515625355,-0.5386543273925817,0.7626953125,1,-0.005851990701606802,-3.4348007619844343,27.86699104309082,1.067791092754966,27.657249450683594,-3.5217308102136604,28.2197380065918,-0.005851990701606802
10524,2003-10-22,27.275901794433594,27.6477165222168,27.24730110168457,27.40937423706055,4062748.0,-0.015146320772532085,-3.200004001280447,-100.0,69.6736923270695,71.10161132992978,0.042131731242839976,-1.0581630533400883,-0.14747733502435523,-0.5707073717514213,23.666157393680432,0.4480838775634801,0.7124906684924213,0.7631721496582031,-1.4085591259601422,2.9349034252765485,-0.3226934881509713,1.8490377874673776,1.4967899322509766,1.8749749919974392,-70.98761953749867,1.085865637809173,10,0.07626914978027344,-0.52435302734375,0.18114089965820312,-0.119171142578125,1.029638290405277,2,0.017825969963976007,2.1428755162410504,27.69538497924805,-3.4348007619844343,27.86699104309082,1.067791092754966,27.657249450683594,0.017825969963976007
10525,2003-10-23,27.42844009399414,27.56191253662109,27.275901794433594,27.31403732299805,3000201.0,0.00559242003106486,-1.9999999999999627,-0.857126525479387,67.68914733090611,73.19508019537818,0.02693738285805125,-1.0980553685151975,-0.27976954199571935,-0.6998385726733645,22.30038563891438,0.28601074218749645,0.8977325738098436,0.8084564208984375,-1.3190618117688508,2.935974653565726,-0.25530269543520845,1.8722155372320834,1.3137438201904281,18.62732598850214,-51.99666925828588,1.0637591163336448,10,0.4051828384399414,-0.6768913269042969,0.04290294647216797,-0.2717094421386719,1.2203140258789098,3,0.007646935043957637,-3.200004001280447,27.275901794433594,2.1428755162410504,27.69538497924805,-3.4348007619844343,27.86699104309082,0.007646935043957637
10526,2003-10-24,27.075693130493164,27.418907165527344,26.85642051696777,27.21870040893555,2595426.0,-0.012860627957410387,1.0701697735066416,-1.2500333444482192,60.84336163554225,72.61302698193872,0.5746233254264403,-0.6130521125629116,0.07233062081073882,-0.3328049494843306,20.60436944775284,0.5720195770263707,1.0476336866420652,0.35179224014282084,-1.6407642803013793,2.344348760587021,-0.644486020079281,1.3480705003649227,1.6365931274414045,17.16398969223024,-48.799457009021644,0.9962782602221004,10,0.7388629913330078,-0.3241443634033203,0.5076708793640137,0.08103752136230469,0.8103656768798864,4,0.019366260806887636,-1.9999999999999627,27.42844009399414,-3.200004001280447,27.275901794433594,2.1428755162410504,27.69538497924805,0.019366260806887636
10527,2003-10-27,27.476110458374023,27.79072189331055,27.37123870849609,27.552379608154297,3117259.0,0.014788811719464334,-1.9333191066533948,0.533323552556104,63.34585738079556,71.46902894798237,0.20302992287461663,-0.8862074447607355,-0.3265527793815828,-0.7202678161725871,18.8072113464011,0.7150287628173864,1.1612937804289416,0.6425720214843764,-1.2552987548944685,2.5404427978632214,-0.30636336670504605,1.591507409673799,1.1619411699218745,63.725590189786416,1.1019722583009184,0.9489353881894229,10,0.33844566345214844,-0.7245616912841797,0.13823843002319336,-0.3193798065185547,0.7817630767822266,0,0.021512842931415532,1.0701697735066416,27.075693130493164,-1.9999999999999627,27.42844009399414,-3.200004001280447,27.275901794433594,0.021512842931415532
10528,2003-10-28,28.25787353515625,28.39134407043457,27.69538497924805,27.743053436279297,5997570.0,0.02845246520487632,-1.281245897129725,-6.750043764223372,67.28188516473372,70.4187176279661,-0.546532226110731,-1.4977260466671538,-1.1216391531815795,-1.4853123443891043,17.16345836628018,0.9152336120605469,1.3343887976797077,1.2675057411193862,-0.55134893092551,3.0863604131642823,0.3580784050969399,2.1769330771418325,0.30891284868652136,91.30441806193788,32.028583763078736,0.9094273360224476,10,-0.4433174133300781,-1.5063247680664062,-1.108292579650879,-1.1011428833007812,0.5338859558105504,1,0.0020242636243268386,-1.9333191066533948,27.476110458374023,1.0701697735066416,27.075693130493164,-1.9999999999999627,27.42844009399414,0.0020242636243268386
10529,2003-10-29,28.10533332824707,28.32460975646973,27.79072189331055,28.01952934265137,3209563.0,-0.0053981488281275025,1.0363531868147582,0.16666790162791903,63.807870092345055,68.2419027301471,-0.3835062215947431,-1.2105242870330954,-0.9887723454187167,-1.3074850765138635,16.255214589825172,0.5338878631591797,1.319922384570571,0.9900741577148438,-0.7710849842301606,2.751233299659848,0.10949458674234336,1.8706537286873441,0.39303842092069985,81.36645036545879,23.1064300363729,0.8805795709725014,10,-0.48145103454589844,-1.3537845611572266,-1.1940956115722656,-0.9486026763916016,0.4194831848144531,2,0.012550890586537022,-1.281245897129725,28.25787353515625,-1.9333191066533948,27.476110458374023,1.0701697735066416,27.075693130493164,0.012550890586537022
10530,2003-10-30,29.03963661193848,29.60212326049805,28.10533332824707,28.10533332824707,6370772.0,0.03324291773306931,-2.204077216419929,10.888809851954434,72.98135150558889,68.20971755166248,-1.3290387398828756,-1.9520753236199475,-1.9169306457763007,-2.2155306721846593,15.884038087502017,1.4967899322509801,1.2692291522623975,1.7384703636169476,-0.010357649532139135,3.4872983767660344,0.8640563570424042,2.612884370191491,-2.1832160949707102,79.5139277226946,18.33905363320092,0.8744140065745435,10,-0.81036472320557,-1.8733720779418945,-2.3190727233886754,-2.0735797882080114,-0.2574100494384801,3,-0.025279122356435257,1.0363531868147582,28.10533332824707,-1.281245897129725,28.25787353515625,-1.9333191066533948,27.476110458374023,-0.025279122356435257
10531,2003-10-31,29.182640075683594,29.56398963928223,29.077770233154297,29.14450645446777,4132081.0,0.004924423320308513,-4.666692600949236,0.04081503499073539,67.29321979337772,67.16822400350244,-1.3778011660280534,-1.9257556700469962,-2.058147645026878,-2.3390940677648793,16.3262288729428,0.52435302734375,1.199990367659531,1.7112974166870103,-0.07587861132095242,3.498473444694973,0.8177094026830289,2.6048854306909917,-2.2713055038452197,81.19655342818976,22.722934772883747,0.8935880140039811,10,-0.9533681869506836,-2.016375541687008,-2.624148368835449,-2.378655433654785,-0.12393760681152344,4,-0.01829464210317977,-2.204077216419929,29.03963661193848,1.0363531868147582,28.10533332824707,-1.281245897129725,28.25787353515625,-0.01829464210317977
10532,2003-11-03,29.37331581115723,29.668859481811523,29.31611251831055,29.5544548034668,3573641.0,0.006533875447153781,-1.3870901123580763,-4.750112539388343,66.85714002630935,66.64150280629646,-1.488908938302142,-1.954593532744024,-2.2432476823160066,-2.5113069935905976,16.82356681038352,0.4862194061279297,1.0556577618207221,1.7356101036071827,-0.11137973553451985,3.5825999427488853,0.8121151840363297,2.6591050231780358,-2.408165465545661,85.02419614388772,30.4896204002103,0.9234949195708518,11,-1.1106758117675817,-2.17368316650391,-2.8195915222168004,-2.5740985870361364,-0.48621940612793324,0,-0.05063292865353852,-4.666692600949236,29.182640075683594,-2.204077216419929,29.03963661193848,1.0363531868147582,28.10533332824707,-0.05063292865353852
10533,2003-11-04,29.287511825561523,29.544921875,28.41994667053223,28.89662933349609,4964602.0,-0.0029211542253978484,1.4842044523627433,-2.1579146879508246,65.07632582280002,66.13068430582206,-1.2890709163364669,-1.7070234547597565,-2.1438370195825662,-2.406590576904488,16.98878569768805,1.1249752044677699,1.0030252016849452,1.4915468215942376,-0.3511387827060197,3.334232425894495,0.5702040194441089,2.412889623744366,-2.2142131145019555,79.69543559615508,28.250653268194434,0.921342802150128,11,-1.024871826171875,-2.0449771881103516,-2.864875316619873,-2.588397979736328,0.2478771209716797,1,-0.035156222779793356,-1.3870901123580763,29.37331581115723,-4.666692600949236,29.182640075683594,-2.204077216419929,29.03963661193848,-0.035156222779793356
10534,2003-11-05,28.9824333190918,29.535388946533203,28.93476486206055,29.12543869018555,4477278.0,-0.010416675485674265,-4.040012804097281,-0.3658525874057595,57.84312494802266,65.03668181883502,-0.8006620359453791,-1.2545217886553708,-1.8152003906492276,-2.0959030512106054,17.33291888075899,0.6006240844726527,0.9054871089700889,1.0520431518554716,-0.7201855492591065,2.8242718529700497,0.16592880129818255,1.9381575024127606,-1.805312177202154,56.097558000239324,7.988520743188353,0.8861143505572887,11,-0.719793319702152,-1.6350288391113317,-2.6599006652832067,-2.283319473266605,0.8484992980956996,2,-0.006578944770637918,1.4842044523627433,29.287511825561523,-1.3870901123580763,29.37331581115723,-4.666692600949236,29.182640075683594,-0.006578944770637918
10535,2003-11-06,29.02056884765625,29.02056884765625,28.73455619812012,28.9824333190918,4764889.0,0.0013158152783303567,13.99979993998181,-0.26667200170718813,65.71427566399154,65.57789448866272,-0.6584463152453282,-1.1591142531966625,-1.8353032522357893,-2.127389731098937,18.68984014588789,0.28601264953612926,0.8637294780024547,0.9676707267761238,-0.7465148626520381,2.6818563162042857,0.1105779320620428,1.8247635214902047,-1.7437781721697299,48.09160188762795,-0.9262137894379379,0.8570927947140813,11,-0.5005197525024414,-1.5730600357055664,-2.6980361938476562,-2.3214550018310547,0.3718128204345703,3,-0.01708279176735583,-4.040012804097281,28.9824333190918,1.4842044523627433,29.287511825561523,-1.3870901123580763,29.37331581115723,-0.01708279176735583
10536,2003-11-07,29.049169540405273,29.2589111328125,28.906164169311523,29.077770233154297,3977262.0,0.000985531775726578,-1.2424293864089677,-0.7499749924978192,64.22016917312209,65.67504024336567,-0.4220536580173331,-1.0168431031287817,-1.857153674786641,-2.1558057135122937,19.527350950451776,0.35274696350097656,0.868330171172456,0.8546960830688484,-0.6795549564438694,2.388947122581566,0.08757056331248947,1.6218216028252073,-1.676696112665752,50.38164907833031,0.3344427539231489,0.7671255197563586,11,-0.3670473098754883,-1.4348211288452148,-2.8362741470336914,-2.350055694580078,0.019067764282226562,4,-0.009189349717346529,13.99979993998181,29.02056884765625,-4.040012804097281,28.9824333190918,1.4842044523627433,29.287511825561523,-0.009189349717346529
10537,2003-11-10,28.4104118347168,29.096837997436523,28.276939392089844,29.049169540405273,2923840.0,-0.021988845663901246,1.2337681908765659,22.333644548182605,57.731946005078726,64.61393589229289,0.40585170445904595,-0.31699925163040277,-1.2186216215034698,-1.5058098518286585,19.909326240840308,0.8198986053466797,0.8727510923849593,0.16683979034424112,-1.326496886346483,1.6601764670349652,-0.5798285480011209,0.9135081286896032,-0.9460829648143978,10.52636329175645,-41.216414289321065,0.7466683383453628,11,0.31937885284423473,-0.7102603912353551,-2.271402835845951,-1.7112979888916051,0.4385509490966797,0,0.0228187693274855,-1.2424293864089677,29.049169540405273,13.99979993998181,29.02056884765625,-4.040012804097281,28.9824333190918,0.0228187693274855
10538,2003-11-11,28.35321044921875,28.57248497009277,27.990928649902344,28.41994667053223,2525464.0,-0.0020133951535384886,2.128220912397379,0.10447814675135657,62.639820828827794,64.48415264079097,0.5341727870243389,-0.21843677266563688,-1.186288232198148,-1.4438300900512004,20.069636174734967,0.5815563201904261,0.950388262965383,0.07627038955688548,-1.3942438000991118,1.5467845792128827,-0.6589867052711149,0.8115274843848859,-0.8007003548399823,23.45685415848505,-33.16482818749461,0.7352570948279992,11,0.4766836166381836,-0.6006240844726562,-2.2690200805664062,-1.6540966033935547,1.7446651458740199,1,0.0188298237607607,1.2337681908765659,28.4104118347168,-1.2424293864089677,29.049169540405273,13.99979993998181,29.02056884765625,0.0188298237607607
10539,2003-11-12,28.906164169311523,29.001501083374023,28.35321044921875,28.35321044921875,2565217.0,0.019502331881714907,-1.3448278240953133,-8.285661207807728,65.84866916698613,63.69163238094622,0.11930996774954394,-0.7196874570235963,-1.759734034112462,-1.969256618853528,20.017984355687595,0.6482906341552734,1.0032939141751598,0.5729752540588393,-0.9037444521110487,2.0496949602287273,-0.1653845990261047,1.3113351071437833,-1.269000099435445,72.18045452083972,10.308556958126523,0.7383598530849447,11,-0.07627010345458984,-1.1297426223754883,-2.8219738006591797,-2.207050323486328,1.4300537109375,2,0.02176784071162574,2.128220912397379,28.35321044921875,1.2337681908765659,28.4104118347168,-1.2424293864089677,29.049169540405273,0.02176784071162574
10540,2003-11-13,28.801292419433594,29.001501083374023,28.524816513061523,28.696422576904297,2813495.0,-0.0036280064440119553,-1.127666819907715,0.18965392349960505,69.54641715310663,63.94198764313832,0.2087716872689036,-0.5997633922195931,-1.665623658510711,-1.8435815328822152,19.16265021513457,0.4766845703125,0.9641519736270183,0.43902578353881694,-1.0511292550570772,1.929180822134711,-0.30605173575913014,1.184103302836764,-1.0828605330800976,63.90969752763287,-3.468016586413242,0.7450775192979472,11,0.028601646423339844,-1.00103759765625,-2.6956515312194824,-2.1021785736083984,2.4787616729736364,3,0.035749791459328994,-1.3448278240953133,28.906164169311523,2.128220912397379,28.35321044921875,1.2337681908765659,28.4104118347168,0.035749791459328994
10541,2003-11-14,28.35321044921875,28.7917594909668,28.19113731384277,28.64875411987305,3097540.0,-0.015557703581124738,1.0655751684147685,-2.818195045651338,59.8290565406991,63.161089478070515,0.5887382312608196,-0.1021032960217525,-1.2408006451429827,-1.371458238567083,18.331903953721504,0.6101551055908239,0.9554136780511904,-0.0438542366027832,-1.496726845427716,1.4090183722221497,-0.7702905410152496,0.6825820678096832,-0.5567614590469319,32.75872476565801,-33.6318002554739,0.7264363044124662,11,0.4147148132324219,-0.5529556274414062,-2.0950303077697754,-1.6540966033935547,3.02218055725098,4,0.03665091897558659,-1.127666819907715,28.801292419433594,-1.3448278240953133,28.906164169311523,2.128220912397379,28.35321044921875,0.03665091897558659
10542,2003-11-17,28.315074920654297,28.45808029174805,27.762121200561523,28.35321044921875,3442212.0,-0.0013450162419086364,4.615398821157473,0.12903517263633274,50.76921972034156,61.5714110222418,0.5151495461613642,-0.03022699731558731,-1.238525911477467,-1.309563527698053,17.474235266709893,0.695959091186527,0.7938582031475327,-0.10439395904541016,-1.5365208043395846,1.3277328862487643,-0.8204573816924956,0.6116694636016753,1.3537845611572266,44.615353836304536,-17.854404143032582,0.7160634226470866,11,0.3336801528930664,-0.05243492126464844,-2.0354437828063965,-1.6159610748291016,2.8887100219726562,0,0.02659934279332643,1.0655751684147685,28.35321044921875,-1.127666819907715,28.801292419433594,-1.3448278240953133,28.906164169311523,0.02659934279332643
10543,2003-11-18,27.53331184387207,28.124401092529297,27.50471115112305,27.69538497924805,3012473.0,-0.0276094299228562,-4.652183746074975,4.249924977493341,43.42105724985873,59.96895905577914,1.1420052764748085,0.7786955272598277,-0.47324924957795034,-0.49982130794160184,17.094976544062067,0.8103637695312464,0.6592014710909062,-0.8780533790588372,-2.3291403104749264,0.5730335523572521,-1.60359684476688,-0.15250991335079433,2.097412872314454,1.9108020526306086,-55.76576443941024,0.725543465708044,11,0.8484992980957031,0.7293281555175781,-1.0272555351257324,-0.834197998046875,3.74674224853516,1,0.04778396973825094,4.615398821157473,28.315074920654297,1.0655751684147685,28.35321044921875,-1.127666819907715,28.801292419433594,0.04778396973825094
10544,2003-11-19,27.762121200561523,27.933727264404297,27.304502487182614,27.62864875793457,2701890.0,0.008310273678187263,1.6400048015365065,-0.8235321808103571,32.46073353269885,56.274121041191066,0.8067266674720841,0.6199661898933186,-0.6848768063811619,-0.701472588794271,17.05613320756923,0.6292247772216832,0.5082593135165254,-0.6735549926757827,-2.059368318722708,0.7122583333711425,-1.3664616556992435,0.01935167034767815,1.7835629730224625,26.966357804063474,-26.793429224427722,0.692906663023462,11,0.5195856094360352,0.500518798828125,-1.1893291473388672,-1.0630073547363281,3.8420791625976562,2,0.08413457954660908,-4.652183746074975,27.53331184387207,4.615398821157473,28.315074920654297,1.0655751684147685,28.35321044921875,0.08413457954660908
10545,2003-11-20,27.63818359375,27.990928649902344,27.380773544311523,27.523778915405273,1971009.0,-0.004464270072022325,-2.0476104280889618,0.8571408156849295,28.684254030496035,52.32568602534373,0.797854200325876,0.8015171317109662,-0.5552931159106862,-0.5531052407070298,16.98455938210765,0.6101551055908203,0.35922610394673526,-0.807979774475097,-2.164565542956346,0.5486059940061523,-1.4862726587157198,-0.1296868902344741,1.7730296786499053,22.436008418072053,-26.702624719947227,0.678292884240624,11,0.5624866485595703,0.6244564056396484,-1.0558581352233887,-0.9390697479248047,3.83254432678223,3,0.09761981200201397,1.6400048015365065,27.762121200561523,-4.652183746074975,27.53331184387207,4.615398821157473,28.315074920654297,0.09761981200201397
10546,2003-11-21,27.60004806518555,27.8383903503418,27.2663688659668,27.63818359375,1978247.0,-0.0013798131282792836,1.6087001904960303,-0.3333388906486744,24.450552621468674,48.627753427164826,0.6803620332843039,0.9285578403638404,-0.5115309100512171,-0.5029962388592573,17.670724651920523,0.572021484375,0.2671575509610591,-0.8723330497741664,-2.1343713783329754,0.3897052787846427,-1.503352214053571,-0.24131388549476185,1.6847625601013156,28.000000000000004,-15.913648705128661,0.6310191642794049,11,0.5338869094848597,0.662591934204098,-0.5982398986816442,-0.8484992980957067,4.271095275878899,4,0.13333331951199057,-2.0476104280889618,27.63818359375,1.6400048015365065,27.762121200561523,-4.652183746074975,27.53331184387207,0.13333331951199057
10547,2003-11-24,28.06719970703125,28.2197380065918,27.743053436279297,27.743053436279297,3090827.0,0.016925754648773994,-1.9411695479740843,-8.499849954987289,34.15843177648303,45.463154643570974,0.17813914677957854,0.5354104166001292,-0.962593942657314,-0.9454417048920689,17.684134415935354,0.61968994140625,0.13663217554903184,-0.43473587036132955,-1.6241334140325598,0.7546616733099007,-1.029434642196943,0.15996290147428383,1.0561355775100125,84.00008002560783,42.76968677699048,0.594698771835615,11,0.06673526763916016,0.19544029235839844,-1.0391740798950195,-1.3156509399414062,3.708606719970703,0,0.11786681015454947,1.6087001904960303,27.60004806518555,-2.0476104280889618,27.63818359375,1.6400048015365065,27.762121200561523,0.11786681015454947
10548,2003-11-25,28.315074920654297,28.36274337768555,27.73351860046387,28.07673263549805,3315399.0,0.00883149071551137,2.7714354307663362,0.7352923869935046,41.20603368714818,42.72508403470009,-0.08461236979941589,0.3078225336968856,-1.2145268657665795,-1.1804666529344487,16.905296034851148,0.6292247772216797,0.010901408185393535,-0.18972072601318501,-1.376920259624594,0.9974788075982239,-0.7833204928188877,0.4038790407925177,0.65970305040101,95.65217391304316,53.97658390037516,0.593599766805704,11,-0.18113994598388672,-0.05243492126464844,-1.2751317024230957,-1.5635261535644531,3.622804641723633,1,0.10202021467601696,-1.9411695479740843,28.06719970703125,1.6087001904960303,27.60004806518555,-2.0476104280889618,27.63818359375,0.10202021467601696
10549,2003-11-26,28.45808029174805,28.53434944152832,28.124401092529297,28.4104118347168,2486759.0,0.0050505030092447,3.0952498904408596,0.20000000000000298,42.78727769174106,39.75184631677058,-0.33286723970191545,0.2030073639892045,-1.3467959900899764,-1.305854084042906,16.084847488849846,0.40994834899902344,-0.041070978215721254,-0.06435270309447816,-1.2369560720689137,1.1082506658799574,-0.6506543875816959,0.5219489813927396,0.3800249509001752,93.98499068122598,50.92661000734918,0.5863016844872172,11,-0.42901611328125,-0.195440292358402,-1.406220436096195,-1.7065315246582067,3.8897476196288956,2,0.09916247939877598,2.7714354307663362,28.315074920654297,-1.9411695479740843,28.06719970703125,1.6087001904960303,27.60004806518555,0.09916247939877598
10550,2003-11-28,28.30554008483887,28.57248497009277,28.13393592834473,28.26740646362305,1044296.0,-0.0053601720616907045,-1.8750273528105719,0.7999759923175416,40.7582801330852,37.63287116036903,-0.28837003620411394,0.31382080532365464,-1.1761576388468775,-1.139753065402914,14.004939767754237,0.43854904174803977,-0.11807077759429419,-0.18018808364867667,-1.3303680884841818,0.9699919211868284,-0.7552780860664292,0.3949019187690759,0.40682624767483944,79.56193293914447,35.883706053229446,0.575090002417752,11,-0.3861131668090856,-0.0429000854492223,-1.2536802291870153,-1.553991317749027,3.8516139984130753,4,0.11653762014197189,3.0952498904408596,28.45808029174805,2.7714354307663362,28.315074920654297,-1.9411695479740843,28.06719970703125,0.11653762014197189
10551,2003-12-01,28.64875411987305,28.972900390625,28.29600715637207,28.54388427734375,2978069.0,0.012125330730502926,-1.2539663385201651,2.750062521882752,53.1969283290421,37.90261656133576,-0.6540307763941549,-0.07530220074185934,-1.48676978932669,-1.4585959631981815,12.018334571649076,0.6768932342529297,-0.2596672304761327,0.18972024917603036,-0.9162902438244558,1.2957307421765165,-0.36328499732421093,0.7427254956762717,-1.38238525390625,73.84613253759295,24.901441457662067,0.5530052465002425,12,-0.529119491577152,-0.386114120483402,-1.3561682701110875,-1.8972053527832067,5.052860260009755,0,0.09850249643846243,-1.8750273528105719,28.30554008483887,3.0952498904408596,28.45808029174805,2.7714354307663362,28.315074920654297,0.09850249643846243
10552,2003-12-02,27.88605880737305,28.6010856628418,27.8383903503418,28.6010856628418,5449933.0,-0.026622285538446255,1.1333333333333333,-6.818231421192159,44.731178724565034,38.04818561408091,0.04627510998579609,0.6010761003302356,-0.6882911694273055,-0.6770871434393797,9.580225462221353,0.81036376953125,-0.4381592398850209,-0.4986122131347628,-1.5441313274359345,0.5469069011664089,-1.0213717702853486,0.02414734401582308,-0.5855593109130872,12.307765703847261,-38.214349970373696,0.5227595571505855,12,0.233575820922848,0.5815553665161097,-0.6030063629150426,-1.1345100402832067,5.4246711730957,1,0.14290597897748625,-1.2539663385201651,28.64875411987305,-1.8750273528105719,28.30554008483887,3.0952498904408596,28.45808029174805,0.14290597897748625
10553,2003-12-03,28.25787353515625,28.29600715637207,27.933727264404297,28.0290641784668,4737093.0,0.013333355220670029,1.3750093780478656,-0.32000106700810427,42.37669499109356,39.149959109458095,-0.23686034843329296,0.15617555451166965,-1.0045116814204818,-1.039761136816871,8.51817630223641,0.4099483489990199,-0.5306012460082208,-0.07531557083130025,-1.0312083053796748,0.8805771637170743,-0.5532619381054893,0.4026307964428888,-0.9239260208129849,36.974832299389526,-10.361196332764486,0.47794636727418766,12,-0.13823890686035156,0.20974063873291016,-0.9748210906982422,-1.5063247680664062,5.119594573974609,2,0.12449390034494145,1.1333333333333333,27.88605880737305,-1.2539663385201651,28.64875411987305,-1.8750273528105719,28.30554008483887,0.12449390034494145
10554,2003-12-04,28.7917594909668,28.82036018371582,28.238805770874023,28.25787353515625,3844260.0,0.018893352153562804,-1.03333066581306,2.333322218702641,49.89817522174091,41.50706146404085,-0.6809407640843723,-0.4139511220496992,-1.462237443673164,-1.5543066611211422,7.665447132098775,0.5815544128417969,-0.5600575540738042,0.4681040763855009,-0.46403243881581346,1.4002405915868152,0.0020358187848437126,0.9341723339861581,-1.4250329190979016,84.0335569341473,37.191446409838754,0.4660682576006566,12,-0.672124862670902,-0.32414531707764027,-1.5087070465087926,-2.0402107238769567,4.623844146728505,3,0.1092715459921163,1.3750093780478656,28.25787353515625,1.1333333333333333,27.88605880737305,-1.2539663385201651,28.64875411987305,0.1092715459921163
10555,2003-12-05,28.524816513061523,28.7917594909668,28.4104118347168,28.429479598999023,4216728.0,-0.00927150624431372,-4.714253050959177,0.17857168375549165,51.90677364430261,44.55775268880018,-0.30732068613777486,-0.1961075100372227,-1.1154410137777155,-1.2674002035678313,7.080274981712104,0.38134765625,-0.49552935944372933,0.22594871520995952,-0.6530054156325136,1.1049028460524326,-0.21352835021127703,0.6654257806311961,-1.1259664648175018,60.50419461676826,11.389853919133941,0.43947706542123677,12,-0.17160701751708984,-0.05720233917236328,-1.3371009826660156,-1.7732677459716797,5.95855903625489,4,0.13402404872840679,-1.03333066581306,28.7917594909668,1.3750093780478656,28.25787353515625,1.1333333333333333,27.88605880737305,0.13402404872840679
10556,2003-12-08,28.7822265625,28.82036018371582,28.41994667053223,28.41994667053223,2911043.0,0.009024073803265642,-1.2105202196494902,3.799995998719553,54.94949903201426,46.86787127274809,-0.4239908304990365,-0.5001864741139599,-1.2791396870258325,-1.4993416570310032,6.209954066915739,0.4004135131835902,-0.39049766454113666,0.49670591354369975,-0.3414351111939915,1.334846938281391,0.07763540117485235,0.9157764259125472,-1.3518955074083578,96.11661988792525,44.515080526485086,0.4190705123688463,12,-0.4290170669555664,-0.31461238861083984,-1.084458351135254,-1.6159620285034144,5.996692657470696,0,0.11725734676653188,-4.714253050959177,28.524816513061523,-1.03333066581306,28.7917594909668,1.3750093780478656,28.25787353515625,0.11725734676653188
10557,2003-12-09,29.05870246887207,29.268444061279297,28.7822265625,28.83942794799805,3679056.0,0.009605785909985398,-1.9142977998548099,0.6052627422488234,68.09953768036306,49.85603838310531,-0.6090829927251953,-0.7648163557652516,-1.4659798091872709,-1.7515272286744406,6.456425028028609,0.4862174987792969,-0.2428428088278558,0.7407672882080085,-0.16511757416986939,1.6466521505858864,0.28782485701907135,1.1937097193969457,-1.5975200270697627,84.28568570513994,25.3081032354103,0.45294243118893884,12,-0.5052852630615234,-0.5910882949829102,-1.3609342575073242,-1.8924379348754847,6.625917434692383,1,0.15977698646332406,-1.2105202196494902,28.7822265625,-4.714253050959177,28.524816513061523,-1.03333066581306,28.7917594909668,0.15977698646332406
10558,2003-12-10,28.887096405029297,29.22077560424805,28.72502326965332,28.93476486206055,3065338.0,-0.005905496435245183,-1.666663246775917,-0.2173916825413591,63.532101777494915,52.16101883707796,-0.38867603521609695,-0.5809475888422284,-1.199659041943157,-1.5585132546038096,7.06905232029123,0.4957523345947301,-0.06957705866579289,0.5424669265747077,-0.3985771204411961,1.4835109735906116,0.0719449030667576,1.0129889500826579,-1.3536234984479094,62.96294924114577,-0.061200784332179126,0.47052202350795136,12,-0.33367919921875,-0.48145103454589844,-1.1559600830078125,-1.6874637603759766,5.1100616455078125,2,0.15313527927539616,-1.9142977998548099,29.05870246887207,-1.2105202196494902,28.7822265625,-4.714253050959177,28.524816513061523,0.15313527927539616
10559,2003-12-11,29.535388946533203,29.535388946533203,28.89662933349609,28.9824333190918,2643571.0,0.02244228815572602,1.3103467306869894,-11.600032010242339,70.26476072195764,55.439516680286005,-0.9700978313720476,-1.2434347210588896,-1.7594255549177618,-2.195111087214709,7.337544587803159,0.6482925415039062,0.06212598653156576,1.15929822921753,0.10406373511991163,2.2145327233151484,0.6316809821687208,1.6869154762663392,-1.9325171937638999,100.0,30.52637429961362,0.5276172470488089,12,-0.8484992980957031,-1.1345100402832031,-1.782801628112793,-2.335756301879883,5.062389373779297,3,0.13008391965153487,-1.666663246775917,28.887096405029297,-1.9142977998548099,29.05870246887207,-1.2105202196494902,28.7822265625,0.13008391965153487
10560,2003-12-12,29.8309326171875,29.98347282409668,29.22077560424805,29.42098426818848,5669995.0,0.010006425552387732,1.1333329776649024,0.7413765746374695,72.58687333247845,57.59395501400115,-1.1471441120370045,-1.5366711504987087,-1.951963347091251,-2.4724037602112148,7.81017585286074,0.7626972198486293,0.1577644669763778,1.4033598899841309,0.1745838838809206,2.632135896087341,0.7889718869325257,2.017747893035736,-2.1121098327923633,90.2438340054993,14.882790114531772,0.614388003051606,12,-0.9200010299682617,-1.2060117721557617,-2.0259103775024414,-2.6312999725341797,4.423633575439446,4,0.12016624040920698,1.3103467306869894,29.535388946533203,-1.666663246775917,28.887096405029297,-1.9142977998548099,29.05870246887207,0.12016624040920698
10561,2003-12-15,29.39238166809082,30.107410430908203,29.325647354125977,30.031139373779297,5500071.0,-0.014701214833759635,-1.0246993471962536,-1.5581419153123695,63.49512873434887,59.678838348421586,-0.6615898309677988,-1.0711972183840004,-1.4281313762687624,-2.0155310459286397,8.835994251639415,0.7817630767822266,0.23298447645414555,0.9128503799438477,-0.38842935053233063,2.214130110420026,0.26221051470575674,1.5634902451819386,-1.492386880519561,48.27579546034668,-24.918746400244878,0.6506398652380898,12,-0.3718128204345703,-0.7054920196533203,-1.4086027145385742,-2.1927490234375,4.566640853881836,0,0.1732079400272799,1.1333329776649024,29.8309326171875,1.3103467306869894,29.535388946533203,-1.666663246775917,28.887096405029297,0.1732079400272799
10562,2003-12-16,29.0682373046875,29.50678634643555,28.4104118347168,28.45808029174805,10333454.0,-0.01102817618060603,-2.1081047469193193,-0.9552245045432366,57.55258660129967,61.36504852733337,-0.16999520945176627,-0.7249007699773173,-1.029319953695996,-1.6831362480462282,9.280182586866905,1.09637451171875,0.32988293616798714,0.5510478973388686,-0.7735754770402501,1.8756712717179873,-0.11126378985069252,1.2133595845284297,-0.9475009527825478,38.76405504677884,-30.28480751632008,0.6623116871895598,12,0.10487079620361328,-0.38134765625,-0.9200019836425781,-1.8686046600341797,5.6248779296875,1,0.19645779877964253,-1.0246993471962536,29.39238166809082,1.1333329776649024,29.8309326171875,1.3103467306869894,29.535388946533203,0.19645779877964253
10563,2003-12-17,28.84896278381348,28.84896278381348,28.55341720581055,28.55341720581055,7722294.0,-0.007543440580026539,1.0,0.48437626993604493,53.86065073162755,61.805323583987445,0.15862383781486145,-0.42373220208011375,-0.7388457100537131,-1.4539102996099835,9.424872955588667,0.5148200988769496,0.33953856156641393,0.2659908294677784,-0.9813212525625623,1.5133029114981191,-0.35766521154739195,0.8896468704829488,-0.5295590240082042,25.842740829658055,-38.39736782832442,0.6236560410151709,12,0.4099483489990199,-0.16207313537598012,-0.6339917182922399,-1.6493301391601598,5.186330795288075,2,0.23694637380815342,-2.1081047469193193,29.0682373046875,-1.0246993471962536,29.39238166809082,1.1333329776649024,29.8309326171875,0.23694637380815342
10564,2003-12-18,30.09787559509277,30.221813201904297,29.459117889404297,29.5544548034668,11266565.0,0.0432914285563164,-1.0779209981370672,1.8387038483133138,64.55109778176663,63.210248488150114,-0.9895994819986882,-1.5691342570677875,-1.9061104997929128,-2.680637053513699,9.869747164068091,1.3728504180908168,0.4886366704170584,1.398115921020505,0.04177875260025843,2.7544530894407515,0.7199473368103817,2.0762845052306282,-1.6874637603759695,93.15791579621248,29.581288849888274,0.6781685842101226,12,-0.781763076782223,-1.353784561157223,-1.8066353797912562,-2.8982429504394496,3.918348312377926,3,0.12955341127398667,1.0,28.84896278381348,-2.1081047469193193,29.0682373046875,-1.0246993471962536,29.39238166809082,0.12955341127398667
10565,2003-12-19,30.336217880249023,30.47922325134277,30.07880783081055,30.221813201904297,7784075.0,0.007918907246567075,1.0,0.21052686998304998,63.937015415646506,64.20886141966481,-1.0549078861088859,-1.6811775964434403,-2.0672649313326303,-2.8959432246399395,10.50754728107261,0.40041542053221946,0.6420101595622043,1.501556491851808,0.05602456067277828,2.947088423030838,0.7787905262622914,2.2243224574413247,-1.782800674438473,93.08755887827735,29.537227849462916,0.722765965589515,12,-0.8914003372192383,-1.4634218215942383,-2.033060073852539,-3.136585235595703,3.937417984008782,4,0.14047764480350877,-1.0779209981370672,30.09787559509277,1.0,28.84896278381348,-2.1081047469193193,29.0682373046875,0.14047764480350877
10566,2003-12-22,31.28005409240723,31.37539100646973,30.36481857299805,30.431554794311523,6474929.0,0.031112520877980332,-1.0582515597200033,7.416648605391739,77.21713955508079,65.22192829463344,-1.7960387925939294,-2.461377242067801,-2.909982555517754,-3.809803293201778,11.281696383488692,1.0391731262207067,0.752024758251391,2.26139240264893,0.5628496600399586,3.9599351452579015,1.4121210313444443,3.1106637739534158,-2.4570240402221692,96.78456715747734,25.64728234872578,0.8492713713044849,12,-1.3871526718139648,-1.9591741561889648,-2.9649796485900914,-4.08042144775391,3.1556529998779332,0,0.09509293338919567,1.0,30.336217880249023,-1.0779209981370672,30.09787559509277,1.0,28.84896278381348,0.09509293338919567
10567,2003-12-23,31.37539100646973,31.442127227783203,31.1656494140625,31.175182342529297,3699090.0,0.003047850038265798,-1.5217504762401817,0.23595619276263757,76.16001157490768,66.62502938323486,-1.7077864124983009,-2.420252778427024,-2.9400411546111123,-3.870195255891268,12.712954645822073,0.2764778137207031,0.8872772675210001,2.191319751739506,0.2551998085096514,4.127439694969361,1.2232597801245788,3.1593797233544336,-2.1439832015991236,97.68975699167271,21.312805751966735,0.9680599716149278,12,-1.4491214752197301,-2.02114295959473,-3.0913009643554723,-4.17575836181641,2.9077777862548793,1,0.08234579498850447,-1.0582515597200033,31.28005409240723,1.0,30.336217880249023,-1.0779209981370672,30.09787559509277,0.08234579498850447
10568,2003-12-24,31.203784942626953,31.394458770751953,31.08938026428223,31.098913192749023,1633784.0,-0.005469447816838113,-3.923098231736632,0.523812245753418,71.55027504550006,66.76786430807292,-1.3108488268036993,-2.130360213449176,-2.712103320673812,-3.6659618258890383,14.39005914649848,0.305078506469723,0.9957554336588785,1.875278186798095,-0.21291007538954076,3.9634664489857308,0.8311840557042771,2.919372317891913,-1.57444764163208,87.98077847928377,12.052986119535475,1.044094131093818,12,-1.2775154113769531,-1.8495368957519531,-2.7480874061584473,-4.004152297973633,2.621765136718743,2,0.11182394373515026,-1.5217504762401817,31.37539100646973,-1.0582515597200033,31.28005409240723,1.0,30.336217880249023,0.11182394373515026
10569,2003-12-26,31.28005409240723,31.29912185668945,30.98451042175293,30.98451042175293,998878.0,0.0024442275166460803,-1.1290351726363104,2.81814378989873,75.48502306911705,67.0898809454772,-1.2444818926759886,-2.0916122973481137,-2.7330664710194057,-3.70410987891594,16.09045648088074,0.3146114349365199,1.0317316578611297,1.8104486465454137,-0.4074325855298291,4.0283298786206565,0.7015080305077923,2.919389262583035,-1.3244146045904586,88.11187343656461,9.810380899571058,1.1089406160376218,12,-1.3537845611572301,-1.9258060455322301,-2.957828521728519,-4.08042144775391,1.9448757171630753,4,0.08808295147300016,-3.923098231736632,31.203784942626953,-1.5217504762401817,31.37539100646973,-1.0582515597200033,31.28005409240723,0.08808295147300016
10570,2003-12-29,31.60420036315918,31.60420036315918,31.13704872131348,31.2705192565918,3775346.0,0.010362714520709027,1.7999885678355843,1.129041626331049,75.78398797384948,68.45530974986616,-1.4423120815781871,-2.272470992661738,-3.0111378153444264,-3.984818627888746,17.913222441410383,0.4671516418456996,1.1256558143323616,1.969661903381347,-0.3709464665983333,4.310270273361027,0.7993577183915086,3.1399660883711853,-1.38099308214845,100.0,22.962568794032634,1.1703041849898392,12,-1.5968942642211914,-2.1689157485961914,-3.332026958465576,-4.404567718505859,2.2213497161865163,0,0.07631971436060114,-1.1290351726363104,31.28005409240723,-3.923098231736632,31.203784942626953,-1.5217504762401817,31.37539100646973,0.07631971436060114
10571,2003-12-30,31.47072792053223,31.88067626953125,31.251453399658203,31.670936584472656,2735351.0,-0.004223250108948751,1.0307730189753612,-0.5999999999999958,72.62970696172592,70.13054534546907,-1.098546571501437,-2.0203266309709207,-2.8140579808785766,-3.80885269812617,19.321887687079776,0.6292228698730469,1.1313576398688454,1.695090770721439,-0.7338691534173556,4.12405069486023,0.48061080865204175,2.9095707327908364,-0.9713220230918118,54.25530329957111,-20.96204060885023,1.2144799620693962,12,-1.2536811828613317,-1.8972053527832067,-3.2390727996826207,-4.27109527587891,2.7552394866943253,1,0.089063969247972,1.7999885678355843,31.60420036315918,-1.1290351726363104,31.28005409240723,-3.923098231736632,31.203784942626953,0.089063969247972
10572,2003-12-31,31.87114334106445,31.93787956237793,31.394458770751953,31.57559967041016,3796639.0,0.012723424178281428,1.533335111680182,-1.4761782274429014,76.8439171632234,72.68424161564639,-1.1840758785283967,-2.2207403036019393,-3.1516633336796467,-4.164319321395162,21.55201200938884,0.5434207916259766,1.110747919073404,1.896251964569089,-0.5338602241096204,4.326364153247795,0.681195870229736,3.111308058908442,-1.0954833692058656,92.99995998719554,15.561969012481413,1.215056094339353,12,-1.1726446151733363,-2.035444259643551,-3.6728558540344203,-4.671510696411129,2.0497436523437464,2,0.08046663791682662,1.0307730189753612,31.47072792053223,1.7999885678355843,31.60420036315918,-1.1290351726363104,31.28005409240723,0.08046663791682662
10573,2004-01-02,31.775806427001953,32.223888397216804,31.31818962097168,31.50886344909668,3625667.0,-0.0029913239397239,-1.7941134069451896,0.9032268473701411,72.38095238095244,73.55422546000037,-0.7039311217096369,-1.9482217509414248,-2.987796944877587,-4.021087112680224,23.98132655192103,0.9056987762451243,1.1865395404347012,1.6250184059143074,-0.7910339242753537,4.041070736103968,0.4169922408194786,2.833044571009136,-0.7677025370395008,63.84622132347133,-10.29425868076094,1.2080261650948296,1,-0.6244583129882741,-1.797102928161614,-3.577518939971924,-4.576173782348633,2.183216094970703,4,0.07890790660129365,1.533335111680182,31.87114334106445,1.0307730189753612,31.47072792053223,1.7999885678355843,31.60420036315918,0.07890790660129365
10574,2004-01-05,31.93787956237793,32.204822540283196,31.50886344909668,31.60420036315918,5276233.0,0.005100519974160278,-1.6545439995343694,1.2500017862884498,71.62427281052304,74.40836517054221,-0.645424910846625,-1.9631627940117866,-3.0645211063905364,-4.138707497422015,25.777739065797146,0.6959590911865163,1.3429469854537857,1.6297855377197266,-0.8230989576664385,4.082670033105892,0.40334329002664404,2.856227785412809,-0.686618770964607,73.68435831152752,1.515541240138532,1.2264422476930823,1,-0.6435260772705007,-1.9067401885986257,-3.7395920753479004,-4.738246917724609,2.4787616729736257,0,0.059104440959549365,-1.7941134069451896,31.775806427001953,1.533335111680182,31.87114334106445,1.0307730189753612,31.47072792053223,0.059104440959549365
10575,2004-01-06,32.347827911376946,32.42409896850586,31.670936584472656,31.670936584472656,3535460.0,0.012835803585468097,-1.2253568751655461,2.028569142125459,80.5118331182383,74.77444223311527,-0.8269846168060973,-2.183989857422656,-3.387514652608008,-4.503194689545911,27.732446597892256,0.7531623840332031,1.5720329179270855,1.8485833168029728,-0.6149920049935318,4.3121586385994775,0.6167956559047205,3.080370977701225,-1.0296382904052663,93.4958132998478,17.548541835591053,1.2317876608982516,1,-0.6435232162475515,-2.216583251953118,-4.201975822448723,-5.148195266723626,2.8791770935058665,1,0.027114707689070983,-1.6545439995343694,31.93787956237793,-1.7941134069451896,31.775806427001953,1.533335111680182,31.87114334106445,0.027114707689070983
10576,2004-01-07,32.157154083251946,32.586170196533196,32.04275131225586,32.319225311279304,6442413.0,-0.005894486289694245,-1.780512560263856,-0.23943463534771262,82.79352505457219,75.51149928641132,-0.5574297849189591,-1.8208678116150807,-3.0989370198002497,-4.276231569368235,29.7955650384462,0.5434188842773366,1.6364246220139904,1.489163112640373,-0.9413327064293142,3.9196589317100603,0.27391520310552764,2.7044110221752184,-0.6482906341552663,66.16540335475855,-13.88692232328637,1.2152479095348445,1,-0.37181377410888317,-1.944873809814446,-4.066120624542229,-4.957521438598626,2.5550308227539134,2,0.05188257616872516,-1.2253568751655461,32.347827911376946,-1.6545439995343694,31.93787956237793,-1.7941134069451896,31.775806427001953,0.05188257616872516
10577,2004-01-08,33.701614379882805,33.78741455078125,33.081920623779304,33.606277465820305,8090147.0,0.04802851311507217,4.285840859722999,-0.5882408322741093,90.20537049907573,77.58428767014195,-1.9413698272804965,-3.1617634473416523,-4.538436806019767,-5.776271027918774,31.618440972066473,1.630260467529304,1.7419588772198118,2.8014778137206946,0.14203774175759776,5.460917885683791,1.4717577777391497,4.131197849702243,-2.030677795410149,96.5252185063164,9.218528422044074,1.3297200359815478,1,-1.3156518936157156,-2.888711929321282,-5.510477066040032,-6.501981735229485,1.058238983154304,3,0.015558691682637793,-1.780512560263856,32.157154083251946,-1.2253568751655461,32.347827911376946,-1.6545439995343694,31.93787956237793,0.015558691682637793
10578,2004-01-09,33.31072998046875,33.50140380859375,33.272594451904304,33.320266723632805,6157109.0,-0.011598387988421832,-4.333066595537305,-0.10003201024320332,81.03126778881683,78.20053708344193,-1.3635801107275363,-2.5533930046789344,-4.07017236510238,-5.354661406672896,33.649058517297505,0.4290199279785014,1.6726612559652025,2.1894117355346694,-0.5007322764977857,4.879555747567121,0.8443397295184454,3.534483741550897,-1.2679786682128906,79.07948740056436,-7.177779175528997,1.345072006016226,1,-0.8484983444213867,-2.4501590728759766,-5.017105579376221,-6.11109733581543,0.7912979125976634,4,0.018317131245613627,4.285840859722999,33.701614379882805,-1.780512560263856,32.157154083251946,-1.2253568751655461,32.347827911376946,0.018317131245613627
10579,2004-01-12,33.37746810913086,33.463268280029304,33.10099029541016,33.167724609375,4036525.0,0.002003502436039195,-1.111102466350356,-21.993200000016387,80.38092116921015,78.711307438482,-1.2309607312740383,-2.4427762051751856,-4.052241961390752,-5.392105480362076,35.2376526420185,0.3622779846191406,1.6194161893927124,2.0640459060668945,-0.6970414915321896,4.825133303665979,0.6835022072673524,3.4445896048664366,-0.9857841491699233,80.63072480903786,-4.565819462861697,1.3805436987995412,1,-0.8580341339111328,-2.3643579483032227,-5.08384370803833,-6.177835464477539,0.676891326904304,0,0.017423562834075534,-4.333066595537305,33.31072998046875,4.285840859722999,33.701614379882805,-1.780512560263856,32.157154083251946,0.017423562834075534
10580,2004-01-13,33.415603637695305,33.749282836914055,33.12005615234375,33.367931365966804,4457243.0,0.0011425530672295459,-1.3157909515285267,0.2272884346069926,76.0464836038612,79.09094928760814,-1.1008984822976515,-2.317401944344091,-4.033640133227266,-5.3928165052556984,36.432419376330415,0.6292266845703054,1.6307567752877326,1.92294788360595,-0.897690912173637,4.743586679385537,0.5126284857161565,3.3332672814957434,-0.7447735595703051,78.68867155129585,-4.833783224134564,1.4103193978897928,1,-0.8628015518188406,-2.316690444946282,-5.121979236602776,-6.215970993041985,0.5052833557128906,1,0.02995719031473687,-1.111102466350356,33.37746810913086,-4.333066595537305,33.31072998046875,4.285840859722999,33.701614379882805,0.02995719031473687
10581,2004-01-14,34.48337554931641,34.55011367797852,33.491870880126946,33.510940551757805,5172286.0,0.03195429067205535,-1.0943393377523427,20.39833560055051,80.63906063321681,79.51263189538518,-1.8957430371553556,-3.145484174485375,-5.035707418210897,-6.419619448048522,37.70686619042338,1.1345100402832173,1.6519892658081794,2.7361701011657793,-0.20280064597226044,5.675140848303819,1.2666847275967612,4.205655474734801,-1.5892285766601617,95.45440373313102,13.157092404803677,1.4694853735690208,1,-1.5492238998413157,-3.00311279296875,-6.0729637145996165,-7.283742904663093,-1.105907440185554,2,0.021564868395870906,-1.3157909515285267,33.415603637695305,-1.111102466350356,33.37746810913086,-4.333066595537305,33.31072998046875,0.021564868395870906
10582,2004-01-15,34.778919219970696,35.179336547851555,34.273635864257805,34.492908477783196,5153406.0,0.008570613112733438,-1.5000157946277206,0.29411810856824117,84.40361920787996,80.8484837650438,-1.9393897417559671,-3.152913201671481,-5.26690452120171,-6.671298523441543,40.83108424426839,0.90570068359375,1.6642634733118733,2.7461796760559025,-0.20650622640141592,5.698865578513221,1.2698367248272433,4.222522627284562,-1.658863067626946,80.73384897196523,-0.8096548271043531,1.4763429512286594,1,-1.434819221496575,-2.9840450286865163,-6.368507385253899,-7.579286575317376,-1.4586524963378906,3,-0.0019188150598572484,-1.0943393377523427,34.48337554931641,-1.3157909515285267,33.415603637695305,-1.111102466350356,33.37746810913086,-0.0019188150598572484
10583,2004-01-16,35.68461990356445,35.75135803222656,34.71218490600586,35.036331176757805,4684857.0,0.026041656955046788,1.6585307536535976,2.266658664105872,86.55058748151721,82.50696317293203,-2.4946555071682184,-3.7104845806643,-6.093641487107551,-7.523008122078007,44.2064306062357,1.0391731262207031,1.7492184640553141,3.3100975036621065,0.3267871920398022,6.293407815284411,1.8184423478509544,4.801752659473259,-2.192749023437507,97.48192947963233,16.0765585949257,1.4916551558111528,1,-1.9734725952148438,-3.6037349700927734,-7.1741042137146,-8.484987258911133,-2.3452873229980398,4,-0.025914989231396346,-1.5000157946277206,34.778919219970696,-1.0943393377523427,34.48337554931641,-1.3157909515285267,33.415603637695305,-0.025914989231396346
10584,2004-01-20,33.99715805053711,35.00772857666016,33.129592895507805,35.00772857666016,10371215.0,-0.04728821149244711,2.716980918407767,-1.5588278560710758,66.19354359056047,80.91604211430118,-0.5412881103794618,-1.808650589864314,-4.3353612129339965,-5.784273827577387,45.29121830710571,2.5550270080566477,1.742620942706715,1.4276715278625502,-1.4364540416721354,4.291797097397236,-0.004391256904796137,2.859734312629893,1.7541999816894531,33.333381657919915,-43.83125205232312,1.4320627847673435,1,-0.10010337829589844,-1.9162731170654297,-5.517626762390137,-6.797525405883789,-0.6864280700683594,1,0.003084664970331108,1.6585307536535976,35.68461990356445,-1.5000157946277206,34.778919219970696,-1.0943393377523427,34.48337554931641,0.003084664970331108
10585,2004-01-21,34.5977783203125,34.731250762939446,33.367931365966804,33.701614379882805,5624996.0,0.01766677876081757,1.3442679943063716,-0.8867901024857038,69.90290342811043,79.48375082247209,-0.8819342751234274,-2.185697556358356,-4.857953089281427,-6.332805311871667,46.2022057997314,1.363319396972642,1.816692273497111,1.815213775634767,-0.9826691265725742,4.613096677842105,0.41627232453109997,3.2141552267384377,1.1535797119140625,55.99988359911548,-23.06862406093684,1.3989414511036695,1,-0.1811389923095703,-2.5168933868408203,-6.05389404296875,-7.355243682861328,-1.1821746826171946,2,-0.015706756637558272,2.716980918407767,33.99715805053711,1.6585307536535976,35.68461990356445,-1.5000157946277206,34.778919219970696,-0.015706756637558272
10586,2004-01-22,34.254566192626946,34.654983520507805,34.016223907470696,34.607315063476555,2506793.0,-0.009920062626797455,1.8510594825604658,-0.3936209157003936,65.28117060419322,76.71439527859626,-0.2345854310517268,-1.6951266103613278,-4.44001397351208,-5.944908165901808,46.44620442004206,0.6387596130371094,1.8945382133746271,1.3232760429382253,-1.4544766105710707,4.101028696447521,-0.06560028381642269,2.7121523696928733,1.444356536865243,42.90900360842731,-32.976353324852695,1.3888763267546471,1,0.17160797119141336,-2.1736812591552663,-5.486639976501458,-6.749855041503899,-0.5910873413085866,3,-0.009741159684882317,1.3442679943063716,34.5977783203125,2.716980918407767,33.99715805053711,1.6585307536535976,35.68461990356445,-0.009741159684882317
10587,2004-01-23,33.959022521972656,34.368972778320305,33.777881622314446,34.130630493164055,2606649.0,-0.008627862019689014,-1.2142816313698002,0.48648765558929974,63.64720251389124,74.78283247027119,0.11321747655826186,-1.2607380589252486,-4.051044628915562,-5.605792184172422,46.52685861772575,0.5910911560058594,1.8948740036851746,0.8985507965087862,-1.814079531736276,3.6111811247538483,-0.4577643676137484,2.2548659606313173,1.6885136108398484,31.636305435921496,-43.881130334602545,1.356315164122532,1,0.4671516418457031,-1.8781375885009766,-5.105293273925781,-6.292238235473633,-0.6864280700683523,4,-0.0171251811640194,1.8510594825604658,34.254566192626946,1.3442679943063716,34.5977783203125,2.716980918407767,33.99715805053711,-0.0171251811640194
10588,2004-01-26,34.693115234375,35.89436340332031,33.939956665039055,34.082958221435554,3734648.0,0.02161701538751193,-3.3617355473920707,-3.5555283866092733,66.07341037542389,73.19310904873937,-0.45165904258249157,-1.812967270062444,-4.6794111571566255,-6.303475129137745,47.10359138426657,1.954406738281257,1.9317319776116122,1.458176994323729,-1.1999463400105412,4.116300328657999,0.12911532715659035,2.787238661490864,-1.5635223388671946,56.551613757781915,-18.404657047515634,1.3290616671671358,1,-0.18590545654296875,-2.4692249298095703,-5.763116359710693,-6.859491348266602,-1.2584457397460938,0,-0.039571208911845845,-1.2142816313698002,33.959022521972656,1.8510594825604658,34.254566192626946,1.3442679943063716,34.5977783203125,-0.039571208911845845
10589,2004-01-27,34.035293579101555,34.874256134033196,33.99715805053711,34.654983520507805,3671819.0,-0.018961158455486737,-1.5205380340053587,-1.0156237300639697,59.56758468335151,71.36212027979386,0.34563547578991916,-0.9888450073697399,-3.93915349634333,-5.613460397454034,47.90049862393131,0.8770980834960866,1.73303535713778,0.6625933647155691,-1.8505771132648263,3.1757638426959645,-0.5939918742746286,1.9191786037057668,-0.8504052734375023,26.415205446564382,-44.28763137567731,1.2565852389901968,1,0.4766845703125071,-1.3585529327392507,-5.062393188476555,-6.11586666107177,-0.4766883850097514,1,-0.02044821493658211,-3.3617355473920707,34.693115234375,-1.2142816313698002,33.959022521972656,1.8510594825604658,34.254566192626946,-0.02044821493658211
10590,2004-01-28,34.016223907470696,34.464309692382805,33.549072265625,34.04482650756836,4583113.0,-0.0005602910868548472,1.1098897233410316,0.04615630848026361,60.74972626296225,69.15219423865446,0.5127879694234778,-0.8219491478263379,-3.8327889113694056,-5.556349344925486,48.25721475852222,0.9152374267578054,1.6633785000589398,0.5229225158691335,-1.861092714344025,2.906937746082292,-0.6690850992374493,1.7149301309757163,-0.7771460998535176,19.91870579892098,-49.23653629178011,1.1920076151065795,1,0.4957542419433665,-1.0296382904052663,-4.986122131347649,-5.9871606826782156,-0.6864242553710866,2,-0.02073992483471998,-1.5205380340053587,34.035293579101555,-3.3617355473920707,34.693115234375,-1.2142816313698002,33.959022521972656,-0.02073992483471998
10591,2004-01-29,34.273635864257805,34.67404937744141,34.04482650756836,34.321304321289055,6022429.0,0.007567328974765308,-1.4905554968368313,1.6665777540673374,53.886011168343025,65.76134890092813,0.24864314699365053,-0.9050078127638912,-3.9836697421752625,-5.777338068117345,48.46258173397991,0.6578254699707173,1.6090598226910586,0.6401890754699622,-1.5661207625442373,2.8464989134841616,-0.4629658435371411,1.7433439944770655,-0.9814523447265628,30.894398865329137,-33.36122583703339,1.1031549190070997,1,0.2383422851562571,-1.1440448760986257,-5.11482906341552,-6.092032432556145,-1.38238525390625,3,-0.025034759369002235,1.1098897233410316,34.016223907470696,-1.5205380340053587,34.035293579101555,-3.3617355473920707,34.693115234375,-0.025034759369002235
10592,2004-01-30,34.43570709228516,34.702651977539055,34.082958221435554,34.702651977539055,3653253.0,0.004728743360326471,3.642859184315211,5.6000320102429795,57.88771798438004,62.576585623468446,0.036618238955433924,-0.9118481459456191,-4.033900711188188,-5.907458427317877,48.6405343909006,0.6196937561035014,1.6176031387830818,0.674032115936285,-1.3948411356196715,2.7429053674922415,-0.36040450984169325,1.7084687417142632,-1.091479975078137,37.804893917411384,-23.56041867478033,1.0344366257779791,1,0.07627105712889914,-0.9962701797485423,-4.828816413879398,-5.782186508178718,-2.059276580810554,4,-0.022425218070803332,-1.4905554968368313,34.273635864257805,1.1098897233410316,34.016223907470696,-1.5205380340053587,34.035293579101555,-0.022425218070803332
10593,2004-02-02,34.28316879272461,34.74078369140625,33.844619750976555,34.28316879272461,3107085.0,-0.004429654926259019,-1.0434748571279286,-0.0,56.27477678429845,61.474500422772664,-0.03413499252592089,-0.5921952929042789,-3.7437863407291196,-5.709070432657235,48.474355477112816,0.8961639404296946,1.483106737757936,0.3961256980895982,-1.4588852751137722,2.2511366712929686,-0.5313797885120906,1.323631184691287,-0.8879389497953198,55.39582427768324,-3.3866175194680608,0.9275054866016863,2,0.3479785919189453,-0.8437318801879883,-4.642910003662109,-5.596280097961426,-2.860109329223633,0,-0.029477273437884866,3.642859184315211,34.43570709228516,-1.4905554968368313,34.273635864257805,1.1098897233410316,34.016223907470696,-0.029477273437884866
10594,2004-02-03,33.825550079345696,34.197364807128906,33.72068023681641,34.130630493164055,2946601.0,-0.01334820349150534,1.173916825413291,-100.0,52.68413278271124,59.56130368439498,0.44318703355196476,0.014855638340947053,-3.158448943315591,-5.19227053482793,48.23238147770697,0.562488555908196,1.277672025259271,-0.155876541137701,-1.769727120686035,1.457974038410633,-0.9628018309118715,0.6510487486364696,-0.38033756520858475,23.200064020485957,-31.698518423725833,0.8069252897741677,2,0.8961677551269602,-0.3861131668090749,-4.185291290283196,-4.676276206970208,-2.898242950439446,1,-0.011555779101888652,-1.0434748571279286,34.28316879272461,3.642859184315211,34.43570709228516,-1.4905554968368313,34.273635864257805,-0.011555779101888652
10595,2004-02-04,33.224929809570305,33.73974609375,32.91031646728516,33.415603637695305,4349101.0,-0.01775640805150236,-1.023244561070531,0.6249953110346983,41.22340368927032,56.88821847162576,0.925964440332443,0.7215495750764234,-2.4304604761348223,-4.540536530809845,47.39814136190754,0.9152336120605327,0.9193740935726211,-0.8003519058227582,-2.268370071335063,0.6676662596895468,-1.5343609885789107,-0.06634282306660566,2.669433593750007,17.187597687590724,-31.235060841516386,0.7340090827561528,2,1.177410125732429,0.29077625274658914,-3.5846710205078054,-4.075655937194817,-1.763736724853505,2,0.010042922180241387,1.173916825413291,33.825550079345696,-1.0434748571279286,34.28316879272461,3.642859184315211,34.43570709228516,0.010042922180241387
10596,2004-02-05,33.825550079345696,33.987625122070305,33.21539306640625,33.510940551757805,3864294.0,0.018077397701601328,1.4179113391102633,-1.649987996158771,43.62243986587529,54.663244844068444,0.28841873329304235,0.2659663118170741,-2.8928778220168567,-5.085879358362618,46.47112395389358,0.7722320556640554,0.8112619232476561,-0.28315143585205504,-1.4661389078043996,0.8998360361002895,-0.8746451718282273,0.30834230012411723,2.0091323852539134,49.99999999999942,5.430495527445217,0.5914937359761712,2,0.5767898559570384,-0.2526416778564382,-4.104254722595208,-4.5952396392822195,-2.755237579345696,3,-0.014656093576695395,-1.023244561070531,33.224929809570305,1.173916825413291,33.825550079345696,-1.0434748571279286,34.28316879272461,-0.014656093576695395
10597,2004-02-06,34.225967407226555,34.302234649658196,33.66347885131836,33.749282836914055,2800278.0,0.011837718143284715,1.030312950905122,1.5151625380427534,39.53488753980074,51.714520084554756,-0.07839433616373981,-0.0981877673964604,-3.162649894535562,-5.425694017112285,44.80664384071602,0.6387557983398366,0.6150689315869542,0.09104824066161399,-1.0771006326113337,1.2591971139345617,-0.4930261959748563,0.6751226772980843,1.5502277374267663,71.87514327513361,32.5942532876237,0.5840744366364737,2,-0.3336811065673757,-0.6196908950805593,-4.3306827545165945,-4.857419013977044,-3.6132717132568253,4,-0.038997197098749825,1.4179113391102633,33.825550079345696,-1.023244561070531,33.224929809570305,1.173916825413291,33.825550079345696,-0.038997197098749825
10598,2004-02-09,33.920886993408196,34.445240020751946,33.80648422241211,34.111560821533196,2789579.0,-0.00891371192488033,-2.045469426357786,-0.4,49.31739192778565,50.57560977838077,0.11803890188188149,0.26872554569233387,-2.7357666458447554,-5.0727388959028445,43.09647053010259,0.6387557983398366,0.47435271146072466,-0.2445400238037152,-1.3523708469853233,0.8632907993778929,-0.7984554353945228,0.3093753877870924,1.7979905776977603,65.83849233667405,24.73929294161792,0.5539154115908048,2,-0.0953369140624929,-0.3146104812621999,-3.65378808975219,-4.5237369537353445,-2.6503677368163956,0,-0.045531134909111315,1.030312950905122,34.225967407226555,1.4179113391102633,33.825550079345696,-1.023244561070531,33.224929809570305,-0.045531134909111315
10599,2004-02-10,33.959022521972656,34.130630493164055,33.777881622314446,33.920886993408196,3188375.0,0.0011242491557450496,-1.1764795876336236,-0.20000400128044699,43.64327701168805,48.67489319490586,0.07593157269345596,0.2913291078879112,-2.653755086635819,-5.055746221096058,41.653554346246516,0.3527488708496094,0.3636988012943121,-0.23548221588134766,-1.2852377441965217,0.8142733124338264,-0.7603599800389347,0.28939554827623937,1.703683827056885,68.32301532665144,27.906203871257105,0.5248777641575876,2,-0.13347244262695312,-0.25740909576416016,-3.393996715545647,-4.418868064880371,-2.755237579345703,1,-0.07467715117037965,-2.045469426357786,33.920886993408196,1.030312950905122,34.225967407226555,1.4179113391102633,33.825550079345696,-0.07467715117037965
10600,2004-02-11,34.416641235351555,34.464309692382805,33.491870880126946,33.72068023681641,4116242.0,0.01347561500284078,1.4578323707782195,18.249674902466968,51.57701647057425,48.418338228487116,-0.35639331456888357,-0.09217500044673699,-2.978514390976482,-5.450601465831024,40.05728230228302,0.9724388122558594,0.16611907889156186,0.17208461761473615,-0.8148820874100196,1.1590513226394918,-0.3213987348976417,0.665567970127114,1.1910173160431015,96.18321543329787,53.76497443184807,0.4934833525123781,2,-0.5910911560058523,-0.633991241455071,-3.753894805908189,-4.87648677825927,-3.2986602783203054,2,-0.10138508527267864,-1.1764795876336236,33.959022521972656,-2.045469426357786,33.920886993408196,1.030312950905122,34.225967407226555,-0.10138508527267864
10601,2004-02-12,35.22700500488281,35.28420639038086,34.368972778320305,34.464309692382805,4328227.0,0.02354569593208522,1.0869584127067131,1.0958880082437483,61.214175729710455,48.78794464463493,-1.1368519984971712,-0.8895807127574571,-3.654927487443281,-6.187828906230152,38.159656700222676,0.915233612060554,0.09784532838574478,0.9452669143676786,-0.13152282495700973,2.022056653692367,0.406872044705338,1.4836617840300192,0.3267067048296539,96.80855592210281,50.8360036999224,0.5383948696623428,2,-1.1297435760498047,-1.2584476470947266,-4.309230327606201,-5.586745262145996,-4.957523345947262,3,-0.10690127984607356,1.4578323707782195,34.416641235351555,-1.1764795876336236,33.959022521972656,-2.045469426357786,33.920886993408196,-0.10690127984607356
10602,2004-02-13,34.71218490600586,35.160266876220696,34.464309692382805,35.103065490722656,3301029.0,-0.014614359035222901,1.7547203998279461,-0.5124989996798928,50.17545953269289,48.110242727789874,-0.6466962009749437,-0.4005530899219565,-2.9847894860179665,-5.596491274295133,35.86400805543731,0.7626953125000071,0.007368931484002417,0.43378353118896484,-0.6369156392936048,1.5044827016715345,-0.10156605405232,0.9691331164302497,0.7886588988580598,68.0851335532618,22.482034700678746,0.5353495852412836,2,-0.6149234771728516,-0.309844970703125,-3.713374614715576,-4.990889549255378,-4.290163040161129,4,-0.10491625392833592,1.0869584127067131,35.22700500488281,1.4578323707782195,34.416641235351555,-1.1764795876336236,33.959022521972656,-0.10491625392833592
10603,2004-02-17,34.75985336303711,34.93145751953125,34.5977783203125,34.721717834472656,1854160.0,0.0013732485339175149,-1.3333022126785548,-0.09756311788185465,57.50986282586471,48.64643495480693,-0.69245510019514,-0.5492134590613702,-2.8853703440331273,-5.559281351808075,33.20851912771134,0.33367919921875,-0.022681944484268968,0.5276903152465806,-0.34974256700729,1.4051231975004512,0.0889738741196453,0.9664067563735159,0.6891798950752346,70.74470575715665,21.776156215692183,0.43871644112693575,2,-0.6625919342041016,-0.357513427734375,-3.1604208946228027,-4.437935829162598,-4.271097183227539,1,-0.11930883671325776,1.7547203998279461,34.71218490600586,1.0869584127067131,35.22700500488281,1.4578323707782195,34.416641235351555,-0.11930883671325776
10604,2004-02-18,34.10202789306641,34.750320434570305,33.959022521972656,34.559646606445305,2784335.0,-0.01892486320642006,-1.1282048651365884,-11.999799939981623,50.78534652939903,49.70887304815456,0.009737036097078544,0.12318730533250033,-2.1022800101401025,-4.812995286550716,32.71227359571888,0.8008308410644531,-0.1182241341164385,-0.135378646850576,-1.0081393150938354,0.7373820213926834,-0.5717589809722057,0.3010016872710537,1.2962310292293893,34.0425667766315,-17.832221331955992,0.43638033412162847,2,0.14777183532714133,0.300312042236321,-2.440626621246345,-3.57513618469239,-2.76477241516114,2,-0.08303050614331098,-1.3333022126785548,34.75985336303711,1.7547203998279461,34.71218490600586,1.0869584127067131,35.22700500488281,-0.08303050614331098
10605,2004-02-19,34.05435943603516,34.702651977539055,34.035293579101555,34.340370178222656,3781640.0,-0.0013978188388305002,-3.117685825918946,0.6249979160067394,47.9128723512412,50.18558776875077,0.209459989571549,0.13497711996101458,-1.9187122240257821,-4.673657508693619,32.189210338546914,0.6673583984375,-0.1951236479166809,-0.15587615966796164,-1.0151293656676614,0.7033770463317381,-0.5855027626678151,0.2737504433318918,1.2941406371604245,7.194240462421626,-45.379089481267634,0.4296266029998507,2,0.3336791992187429,0.347980499267571,-2.2880873680114817,-3.52746772766114,-2.4978275299072337,3,-0.08370659559057303,-1.1282048651365884,34.10202789306641,-1.3333022126785548,34.75985336303711,1.7547203998279461,34.71218490600586,-0.08370659559057303
10606,2004-02-20,33.920886993408196,34.302234649658196,33.463268280029304,34.063892364501946,2527142.0,-0.00391939372336958,1.7076972323450739,0.5000000000000124,45.0729904356352,50.8009325349546,0.3999356614292964,0.2552565432051068,-1.6563878288533047,-4.443794459876319,31.338050811101798,0.838966369628892,-0.2120760314415051,-0.2726646423339929,-1.1412014231841638,0.595872138516178,-0.7069330327590748,0.16160374809108902,1.3788494076691862,26.966357804062707,-26.340112760746653,0.43426839042508536,2,0.4528503417968821,0.48145294189453836,-2.095029354095452,-3.3939952850341726,-2.0306758880615163,4,-0.08263068229676984,-3.117685825918946,34.05435943603516,-1.1282048651365884,34.10202789306641,-1.3333022126785548,34.75985336303711,-0.08263068229676984
10607,2004-02-23,33.37746810913086,33.94948959350586,33.053321838378906,33.930419921875,3329139.0,-0.016020184978740026,2.0322489044923877,3.8666506615450276,41.935490445167574,49.980721259108144,0.905567610250479,0.7935591203059502,-0.996687927265846,-3.8107331232953925,30.61241733347513,0.8961677551269531,-0.08866059126035708,-0.7870058059692369,-1.7247825501299943,0.15077093819152054,-1.2558941780496156,-0.31811743388885816,1.8744798932706814,17.258937892765598,-34.30507460216505,0.46888837208038014,2,0.7912960052490234,1.024871826171875,-1.1702609062194824,-2.469226837158196,-1.19171142578125,0,-0.0931163034905298,1.7076972323450739,33.920886993408196,-3.117685825918946,34.05435943603516,-1.1282048651365884,34.10202789306641,-0.0931163034905298
10608,2004-02-24,33.320266723632805,33.987625122070305,33.129592895507805,33.387001037597656,5017782.0,-0.0017137724560482015,-2.8298002758337653,0.12068739522467188,45.15541712415597,50.14873682716014,0.970689698829986,0.7827696884888411,-0.8159405241276758,-3.660723995022689,28.839273571400437,0.8580322265625,-0.02407111423229935,-0.7755647659301843,-1.750650002688026,0.19952047082765745,-1.2631073843091016,-0.288022147551267,1.8848486480664093,15.730412850841939,-37.79298899922514,0.48754261837891916,2,0.8484973907470774,1.082073211669929,-0.750779628753655,-2.0974140167236257,-1.0487098693847514,1,-0.08698144231037797,2.0322489044923877,33.37746810913086,1.7076972323450739,33.920886993408196,-3.117685825918946,34.05435943603516,-0.08698144231037797
10609,2004-02-25,33.33933258056641,33.653942108154304,33.28213119506836,33.37746810913086,3318021.0,0.0005722000094341428,-3.874984369920317,0.5714530696237037,51.23455062192715,50.110685066199345,0.954893950065248,0.7472001570783746,-0.7295911690502308,-3.5936925771882713,26.970306917129317,0.3718109130859446,0.044116647445015644,-0.72170085906982,-1.753884641676855,0.31048292353721507,-1.2377927503733375,-0.20560896776630244,1.8198868130445192,17.341024419352806,-39.09408987499056,0.5160918913035167,2,0.8294315338134695,1.063007354736321,-0.4433164596557688,-1.8304691314697337,-1.048706054687507,2,-0.08550190361094545,-2.8298002758337653,33.320266723632805,2.0322489044923877,33.37746810913086,1.7076972323450739,33.920886993408196,-0.08550190361094545
10610,2004-02-26,33.31072998046875,33.463268280029304,32.80544662475586,33.367931365966804,4614265.0,-0.0008579235960570752,4.30768402099115,1.4999499849959645,43.661973153896085,48.160440335553304,0.9053309159833773,0.7591615479429095,-0.6032600018756682,-3.4737181724518607,25.49191819827704,0.6578216552734446,0.04923395460778579,-0.7150287628173828,-1.8005048667246015,0.3704473410898359,-1.2577668147709886,-0.172290710863777,1.8035113546156651,33.75784328217482,-22.520869572469536,0.5427380519536088,2,0.6721267700195312,1.039175033569336,-0.3217601776123047,-1.8018665313720703,-0.6673583984375,3,-0.05924440874518788,-3.874984369920317,33.33933258056641,-2.8298002758337653,33.320266723632805,2.0322489044923877,33.37746810913086,-0.05924440874518788
10611,2004-02-27,33.415603637695305,33.73974609375,33.224929809570305,33.29166412353516,3325153.0,0.0031483446111222335,-2.9999999999998344,-2.166722240746398,39.2405281274249,46.9454479571902,0.5771857963822455,0.6184169053819275,-0.5930335287240851,-3.492989400831604,23.856781615424183,0.5148162841796946,0.08947625938631631,-0.567253494262701,-1.6789863747520997,0.5444793862266977,-1.1231199345074003,-0.011387054018001663,1.6062859089759698,51.612934453260586,-2.5816924847809517,0.5558664402446991,2,0.4528484344482493,0.9343013763427805,-0.1668415069580007,-1.9067401885986257,-0.047672271728501414,4,-0.05563483909266276,4.30768402099115,33.31072998046875,-3.874984369920317,33.33933258056641,-2.8298002758337653,33.320266723632805,-0.05563483909266276
10612,2004-03-01,33.66347885131836,33.78741455078125,33.444202423095696,33.52047348022461,3302392.0,0.007417948103245697,-1.3225514998192354,1.1538319482919144,46.52958783776847,45.72541740295728,0.18428743504006917,0.32645972418363556,-0.71010542456753,-3.657214068796929,22.135483719609436,0.3718109130859446,0.05023377923334493,-0.2807668685913072,-1.3798454362713528,0.8183116990887385,-0.8303061524313335,0.2687724152487192,1.2697529784762978,72.58059832010912,19.03849376526975,0.5495392838400228,3,0.11440467834472656,0.6864261627197266,-0.40994930267333984,-2.1546154022216797,-0.2574119567871094,0,-0.05267630697955128,-2.9999999999998344,33.415603637695305,4.30768402099115,33.31072998046875,-3.874984369920317,33.33933258056641,-0.05267630697955128
10613,2004-03-02,33.272594451904304,33.653942108154304,32.814979553222656,32.891250610351555,3254247.0,-0.011611527172829539,-2.142853059912141,2.6666399914640344,41.549281884092814,44.699187997923254,0.3822117433104566,0.6722174970399308,-0.18319398248603136,-3.1853206918901193,20.748758500106838,0.8484992980957031,-0.13872112385206492,-0.6211225509643512,-1.7471830912453683,0.5049379893166659,-1.1841528211048598,-0.05809228082384266,1.5755259696888047,47.57261563921647,-3.9304444730653145,0.5630302701405102,3,0.48145484924315696,1.077310562133782,-0.01906490325928445,-1.7637310028076243,-0.26694107055664773,1,-0.032664653492102125,-1.3225514998192354,33.66347885131836,-2.9999999999998344,33.415603637695305,4.30768402099115,33.31072998046875,-0.032664653492102125
10614,2004-03-03,33.434669494628906,33.50140380859375,33.14865875244141,33.28213119506836,2103696.0,0.004871127286418364,1.4666888962987166,0.40000200066020297,36.96203147127306,43.48242790014902,0.12909205653253508,0.505262248064966,-0.24481642610749077,-3.267361908604034,19.478528775320548,0.35274505615233664,-0.22195739902335987,-0.4395034790039034,-1.5839635558481007,0.7049565978402939,-1.011733517426002,0.13272655941819522,1.3317439750907099,64.07774156330002,17.473505972868274,0.5722300384220972,3,0.119171142578125,0.6101570129394531,-0.06911945343017578,-1.8543033599853516,-0.3908805847167969,2,-0.03478762188953899,-2.142853059912141,33.272594451904304,-1.3225514998192354,33.66347885131836,-2.9999999999998344,33.415603637695305,-0.03478762188953899
10615,2004-03-04,33.558605194091804,33.844619750976555,33.28213119506836,33.653942108154304,2552630.0,0.0037068019913524264,1.359965429490676,-0.6250031260159552,22.91020176080839,41.01989582516827,-0.08108914524753175,0.42963395976316576,-0.27247192760871997,-3.3141451756261375,19.12481969336726,0.562488555908196,-0.36121434435252553,-0.33225154876708274,-1.4461821423593904,0.7816790448252249,-0.889216845563233,0.22471374802906752,1.1293696018292607,72.22189289922095,30.647594217287477,0.5569652967961526,3,-0.16206932067871804,0.4862213134765554,0.03575420379637961,-1.9782390594482493,-0.1811370849609446,3,-0.03778400982041208,1.4666888962987166,33.434669494628906,-2.142853059912141,33.272594451904304,-1.3225514998192354,33.66347885131836,-0.03778400982041208
10616,2004-03-05,33.32979965209961,33.53000640869141,32.99612045288086,33.272594451904304,2187609.0,-0.006818088554898516,1.3333222187025477,-0.6000320102432033,25.255986212660673,39.16661757711195,0.061522956671495876,0.652867685828113,0.021512843731734677,-3.0031020642979094,18.658815109655368,0.5624847412109446,-0.4272249951937468,-0.5362695693969712,-1.6780344239192289,0.6054952851252864,-1.1071519966581036,0.03461285786416113,1.2828740169748443,50.00000000000034,11.29255936026675,0.5708824272611298,3,0.06673622131347656,0.71502685546875,0.4194822311401367,-1.7494335174560547,-0.343212127685554,4,-0.0205950253896926,1.359965429490676,33.558605194091804,1.4666888962987166,33.434669494628906,-2.142853059912141,33.272594451904304,-0.0205950253896926
10617,2004-03-08,32.891250610351555,33.59674072265625,32.786376953125,33.301197052001946,2002896.0,-0.013157866123579498,-1.6153685156572817,-7.16624433182271,20.658701644717738,36.44476030161881,0.47365926893455423,1.0395967744464016,0.5184155272472495,-2.503363363393806,17.98120969252614,0.81036376953125,-0.4886634800574541,-0.9080827713012738,-2.1154199320336886,0.299254389431141,-1.5117513516674776,-0.30441419093506994,1.6491339769501536,9.910169711475467,-23.72259133313335,0.603668580366206,3,0.42424774169922586,1.1440410614013743,0.9295339584350657,-1.3108844757080007,-0.019069671630859375,0,0.014492630920674987,1.3333222187025477,33.32979965209961,1.359965429490676,33.558605194091804,1.4666888962987166,33.434669494628906,0.014492630920674987
10618,2004-03-09,32.37643051147461,32.938915252685554,31.93787956237793,32.891250610351555,3237045.0,-0.01565218984756156,2.281280674223283,1.2558228260363666,21.630113704068606,33.155378421856746,0.9392933302688107,1.5102064906034869,1.0923423617930865,-1.933836154157639,17.483632096011938,1.0010356903076243,-0.5422379715259353,-1.3456800460815401,-2.7079157741718305,0.01655568200875024,-2.026797910126689,-0.6645621820363914,2.0587136177764975,23.00003701180685,-10.143800862530579,0.681117864045146,3,0.5148191452026367,1.2346124649047852,1.5992770195007324,-0.7960643768310547,0.514820098876946,1,0.03180203520865965,-1.6153685156572817,32.891250610351555,1.3333222187025477,33.32979965209961,1.359965429490676,33.558605194091804,0.03180203520865965
10619,2004-03-10,31.423059463500977,32.38596343994141,31.13704872131348,32.290626525878906,4568743.0,-0.029446453265925876,1.3603599706572838,1.685184910749373,16.666674720768526,30.155900818175905,1.779375536860158,2.3861894433604363,2.0925017845783884,-0.9322686632555559,17.26569814896909,1.2489147186279332,-0.5609132879885195,-2.172252941131589,-3.8719409974774734,-0.47256488478570446,-3.0220969693045348,-1.3224089129586432,2.812303500400276,10.563369863766308,-24.794547115432568,0.849844028172943,3,1.067774772644043,1.7875680923461914,2.6122326850891113,0.15730667114257812,2.002077102661133,2,0.050364093912781405,2.281280674223283,32.37643051147461,-1.6153685156572817,32.891250610351555,1.3333222187025477,33.32979965209961,0.050364093912781405
10620,2004-03-11,30.92730712890625,31.5469970703125,30.68896484375,31.24191856384277,5194838.0,-0.01577670484857019,-1.1686757442746711,0.36263644458123606,15.265496322276661,27.49200839538166,2.1249455512409483,2.7480185411280686,2.619796681574641,-0.39771576979205747,16.85834761611322,0.8580322265625,-0.6192654521819492,-2.4935385704040556,-4.522661328746807,-0.4644158120613078,-3.5080999495754313,-1.47897719123268,2.9982244107362277,8.19672131147541,-27.056822020783088,1.014561379171374,3,1.3394851684570312,2.0592784881591797,3.1532702445983887,0.6530590057373047,2.087879180908196,3,0.06843407905461274,1.3603599706572838,31.423059463500977,2.281280674223283,32.37643051147461,-1.6153685156572817,32.891250610351555,0.06843407905461274
10621,2004-03-12,31.4611930847168,31.613733291625977,31.1656494140625,31.251453399658203,4237811.0,0.01726260723525952,-1.350002000640205,-0.6666626249644013,27.716166580904087,25.40162825573006,1.4356451213716745,2.021168313649735,2.128610302998606,-0.8803213965821222,15.721466609710133,0.6864261627197266,-0.7136437586774349,-1.7713620185852044,-3.793675493785546,0.2509514566151374,-2.7825187561853717,-0.760205280985037,2.0759504514185814,26.557350811276127,-10.5191310131808,1.0111567376001707,3,0.8055992126464808,1.5253925323486293,2.497829914093014,0.11917304992675426,0.9533691406250036,4,0.06090916575395067,-1.1686757442746711,30.92730712890625,1.3603599706572838,31.423059463500977,2.281280674223283,32.37643051147461,0.06090916575395067
10622,2004-03-15,31.0703125,31.670936584472656,30.88917350769043,31.4611930847168,3759822.0,-0.012424213654716132,-1.0759587917097186,-1.8636462842384633,25.72014766855611,23.642835565114865,1.5868789920393098,2.2400691047169943,2.545620210454416,-0.44326180154702044,14.60312287383761,0.7817630767822266,-0.7861461380824579,-1.9801489830017118,-4.0952151386570534,0.13491717265363334,-3.0376820608293826,-0.922615905174041,2.125049593049134,16.949158289689358,-21.884478968539646,1.0575330778276724,3,1.1964797973632812,1.9162731170654297,2.917311668395996,0.5100536346435547,1.3156509399414134,0,0.06167543452979607,-1.350002000640205,31.4611930847168,-1.1686757442746711,30.92730712890625,1.3603599706572838,31.423059463500977,0.06167543452979607
10623,2004-03-16,30.61269569396973,31.537464141845703,30.279016494750977,31.4611930847168,5582935.0,-0.01472842624387094,1.5142816857934036,2.170733016483336,23.120311708511508,22.10486670258581,1.818773837302519,2.4991960573340286,3.027660985901111,0.061081873375375295,13.587147944660307,1.2584476470947266,-0.8707577097219215,-2.2304079055786126,-4.450407128401256,-0.010408682755969068,-3.3404075169899308,-1.1204082941672908,2.2818987291635047,15.837095470317783,-24.652943852055436,1.1099996114113215,3,1.4491224288940394,2.168915748596188,3.1365857124328578,0.9676704406738246,2.3738918304443253,1,0.07380876442044437,-1.0759587917097186,31.0703125,-1.350002000640205,31.4611930847168,-1.1686757442746711,30.92730712890625,0.07380876442044437
10624,2004-03-17,31.2705192565918,31.3563232421875,30.65082931518555,30.65082931518555,3716397.0,0.02148858660466324,-1.2769255392494714,-0.7303380636923775,32.10702150921837,23.126735563520253,0.9182453369632348,1.7058249597214221,2.3971840283565378,-0.5390172776289397,13.557318629694908,0.7436275482177699,-1.006923450344594,-1.4310089111328104,-3.673992952201086,0.8119751299354618,-2.5525009316669447,-0.3095168905986725,1.2578942565679192,71.23273592804304,28.656347787294813,1.1214920205341363,3,0.6673593521118129,1.5110921859741175,2.445394039154049,0.5434217453002894,1.9830093383788956,2,0.05182937131490406,1.5142816857934036,30.61269569396973,-1.0759587917097186,31.0703125,-1.350002000640205,31.4611930847168,0.05182937131490406
10625,2004-03-18,31.203784942626953,31.365856170654297,30.717565536499023,31.28005409240723,1955380.0,-0.0021340967643439512,4.230822502827858,-0.12307630749532732,30.47134973904103,23.706220399784733,0.6881912193657023,1.6317102352630641,2.477837434066956,-0.41679618091372106,13.519785842012444,0.6482906341552734,-1.1034486382570066,-1.3552145004272447,-3.5985173413293268,0.8880883404748374,-2.476865920878282,-0.23356307997620362,1.0097129879555453,66.43832894608828,23.972072252988276,1.1216514204510402,3,0.7340936660766602,1.5778264999389648,2.5597968101501465,0.6101560592651367,1.9353408813476562,3,0.07118853137910852,-1.2769255392494714,31.2705192565918,1.5142816857934036,30.61269569396973,-1.0759587917097186,31.0703125,0.07118853137910852
10626,2004-03-19,31.11798095703125,31.70907020568848,30.9749755859375,31.203784942626953,3889468.0,-0.0027497941596978936,-2.9487118981419926,1.1250156300797236,26.863057700282553,24.39559329484749,0.47746460322714057,1.5776476747134183,2.5829973709450016,-0.26980868255293444,14.121140129572668,0.7340946197509801,-1.2101977294092379,-1.3008731842041001,-3.5361369145905144,0.9343905461823141,-2.4185050493973037,-0.18324131901089302,0.8246895725348367,58.66663999146379,19.18306718930831,1.1176318651932067,3,0.49098491668701527,1.663630485534668,2.6861190795898438,0.7483959197998047,2.66943359375,4,0.06096813785582422,4.230822502827858,31.203784942626953,-1.2769255392494714,31.2705192565918,1.5142816857934036,30.61269569396973,0.06096813785582422
10627,2004-03-22,30.26948165893555,30.660364151000977,29.77372932434082,30.60316276550293,4527940.0,-0.02726717068396356,2.9574502500798125,3.888876539367762,24.799983866827077,24.747801090709544,1.022480724063037,2.2992495809946085,3.391601872948346,0.6291677703631642,15.634032816131166,1.3442516326904297,-1.321968526493123,-1.993973159790034,-4.3759582264851495,0.3880119069050849,-3.1849656931375954,-0.8029806264424728,1.440277305756421,25.615763061312318,-12.314003038230556,1.1909925333475595,3,0.8103647232055664,2.1975164413452113,3.7634277343749964,1.5968952178955043,3.260524749755863,0,0.07086611493966655,-2.9487118981419926,31.11798095703125,4.230822502827858,31.203784942626953,-1.2769255392494714,31.2705192565918,0.07086611493966655
10628,2004-03-23,30.42202186584473,30.765235900878906,30.26948165893555,30.26948165893555,3062191.0,0.005039405980846956,-5.499981244138747,-0.45714367372603304,24.679456453817494,25.63811017215943,0.6297811347135855,2.022122518333969,3.2127181566330414,0.5160216588686595,17.12134575148972,0.4957542419433558,-1.4505485519374943,-1.69652070999145,-4.1590753882033304,0.7660339682204302,-2.927798049097394,-0.46524337088550993,1.28704833984375,33.49758937828442,-1.0781762234226733,1.2312773391059406,3,0.3193778991699183,1.930571556091305,3.827778816223141,1.4443550109863246,3.165185928344716,1,0.06455657624457989,2.9574502500798125,30.26948165893555,-2.9487118981419926,31.11798095703125,4.230822502827858,31.203784942626953,0.06455657624457989
10629,2004-03-24,30.48875617980957,30.631763458251953,30.031139373779297,30.28854942321777,3053066.0,0.0021936186312376815,1.4705790051780951,1.3124851516099014,23.948198273297322,26.60285483338395,0.46553442571869397,1.8244193102032682,3.117721147197969,0.49190506590573335,18.747172360055036,0.6006240844726562,-1.5326639893541376,-1.487257575988771,-3.98206987777008,1.007554725792538,-2.7346637268794254,-0.23985142509811652,0.9106594848632845,36.945783678730876,6.837384431915307,1.2474061508906553,3,0.2526435852050781,1.773268699645996,3.761044502258301,1.3776206970214844,2.4787616729736257,2,0.08192631178108245,-5.499981244138747,30.42202186584473,2.9574502500798125,30.26948165893555,-2.9487118981419926,31.11798095703125,0.08192631178108245
10630,2004-03-25,31.337255477905273,31.4611930847168,30.53642654418945,30.55549240112305,5035613.0,0.027829908609312115,-1.2558175782404057,3.9047786902424675,34.69983218640694,27.378817678439823,-0.356151458992521,0.8648320238529124,2.249006663891663,-0.323528025124574,20.473133022640564,0.9724369049072301,-1.5777475567761634,-0.5400845527648919,-2.9678292136159783,1.8876601080861946,-1.7539568831904333,0.6737877776606531,-1.5635261535644531,80.78815306560897,50.9984394675421,1.213872330425544,3,-0.595855712890625,0.900935173034668,2.988814353942871,0.5767898559570312,1.62072944641114,3,0.06114999823186551,1.4705790051780951,30.48875617980957,-5.499981244138747,30.42202186584473,2.9574502500798125,30.26948165893555,0.06114999823186551
10631,2004-03-26,31.55653190612793,31.728137969970703,31.003576278686523,31.156116485595703,2535848.0,0.0069973079926306525,-1.0540495237683267,0.5121953599808743,39.39392745256443,28.89812654332963,-0.6263491733418469,0.5261114459251246,1.9772235217462395,-0.5104108274574557,21.972081452158555,0.7245616912841797,-1.4942591910473055,-0.2278545379638679,-2.547568231722366,2.09185915579463,-1.387711384843115,0.9320023089153793,-1.7490533065795901,91.21954028260724,56.481472020343745,1.1598568468792487,3,-0.805598258972168,0.48145008087158203,2.8386573791503906,0.5100526809692383,1.6397953033447266,4,0.05015107244847017,-1.2558175782404057,31.337255477905273,1.4705790051780951,30.48875617980957,-5.499981244138747,30.42202186584473,0.05015107244847017
10632,2004-03-29,31.89021110534668,32.21435546875,31.70907020568848,31.728137969970703,2604237.0,0.010574013653064096,-4.04758638429235,0.4047624718362525,46.02183225524544,31.442739937411186,-0.9292115016260034,0.055623763109590385,1.5843047018196614,-0.8124717538592847,23.25556003814169,0.6578235626220703,-1.3378369777672887,0.1944880485534668,-1.951895782274505,2.3408718793814387,-0.8787038668605192,1.2676799639674527,-2.005906130981444,85.15289603488976,46.90879604434481,1.073191915413986,3,-0.8961687088012695,-0.009533882141116834,2.4978275299072266,0.262176513671875,1.1059093475341797,0,0.05949171798102304,-1.0540495237683267,31.55653190612793,-1.2558175782404057,31.337255477905273,1.4705790051780951,30.48875617980957,0.05949171798102304
10633,2004-03-30,32.18575668334961,32.433631896972656,31.75673866271973,31.94741249084473,2400643.0,0.00926759553352019,-1.1846123540691493,1.4705965424311032,56.99302399194148,34.20785132438042,-1.093103925814681,-0.3431112881047227,1.202534468719847,-1.0729894359777177,24.336276715503995,0.6768932342529261,-1.275349230054406,0.5443755149841323,-1.485798218860623,2.5745492488288875,-0.47071135193824176,1.5594623819065099,-2.1616486793212886,89.68258126799185,45.95682478312075,1.015086866922377,3,-1.082076072692871,-0.3050794601440465,2.099795341491699,-0.03336906433105469,0.572021484375,1,0.041765360329005796,-4.04758638429235,31.89021110534668,-1.0540495237683267,31.55653190612793,-1.2558175782404057,31.337255477905273,0.041765360329005796
10634,2004-03-31,32.271556854248054,32.433631896972656,31.98554801940918,32.23342514038086,2882198.0,0.002665780759562919,1.47367589765189,0.15998591560570116,63.32703263655044,37.85848275743702,-1.142075452141711,-0.5486461232968907,1.0841291446799843,-1.1180359431815106,25.475396665000645,0.44808387756347656,-1.1559429410115456,0.6883313179016177,-1.1862197117878495,2.5628823475910814,-0.2489441969431141,1.6256068327463495,-2.0546869387841866,91.45716922594396,41.45114341954807,0.9372755148447323,3,-1.1678762435913157,-0.4623823165893661,2.0139951705932546,-0.11916923522949929,0.06673812866210938,2,0.04076812736005975,-1.1846123540691493,32.18575668334961,-4.04758638429235,31.89021110534668,-1.0540495237683267,31.55653190612793,0.04076812736005975
10635,2004-04-01,32.290626525878906,32.52896881103516,32.19528961181641,32.26202392578125,2396238.0,0.0005909126639591644,-3.1176858259194873,0.7501000400158666,59.15792000808677,41.44680079163748,-1.1071974113378609,-0.7036570677282299,1.0126409146644377,-1.0964362383207273,27.121974741321893,0.33367919921875,-0.9613954468892629,0.770799922943116,-0.8967936976546298,2.4383935435408617,-0.0629968873557587,1.604596733241987,-1.896415651894337,84.37501953747719,30.10567288563916,0.8337968102988724,4,-1.1392774581909144,-0.4814519882202184,1.9949254989624023,-0.13823890686035156,-0.5815563201904261,3,0.020962471148145756,1.47367589765189,32.271556854248054,-1.1846123540691493,32.18575668334961,-4.04758638429235,31.89021110534668,0.020962471148145756
10636,2004-04-02,32.64337158203125,32.891250610351555,32.395496368408196,32.748241424560554,2329842.0,0.01092406974109461,1.536552518322707,-3.666444385169627,67.51592654293565,46.19301664453843,-1.3642794801673297,-1.1704752101070817,0.6215599168703534,-1.4065045106603478,28.29779232436439,0.6006240844726491,-0.8389831262183876,1.1578663825988755,-0.37575108174786465,2.6914838469456157,0.391057650425509,1.9246751147722456,-2.0356849143416227,79.03204727953923,19.21403560345145,0.7668087321733694,4,-1.1821765899658239,-0.8341970443725621,1.5230093002319336,-0.4909839630126953,-0.8580322265625,4,0.009637893607115755,-3.1176858259194873,32.290626525878906,1.47367589765189,32.271556854248054,-1.1846123540691493,32.18575668334961,0.009637893607115755
10637,2004-04-05,33.367931365966804,33.367931365966804,32.462230682373054,32.462230682373054,2404734.0,0.022196230009966067,1.0,-8.636426466843108,78.9579107698217,52.223956012983344,-1.7914985115549236,-1.957873403240665,-0.1241790512482126,-2.0735418285640996,29.245378037721046,0.90570068359375,-0.6733317863395172,1.8585921287536706,0.22165250102059986,3.495531756486745,1.0401223148871352,2.677061942620206,-2.486217025157746,100.0,33.18863549988157,0.8184698138665366,4,-1.6683959960937536,-1.5587568283081161,0.7412471771240163,-1.2155437469482493,-1.5444564819336009,0,-0.005142786785673259,1.536552518322707,32.64337158203125,-3.1176858259194873,32.290626525878906,1.47367589765189,32.271556854248054,-0.005142786785673259
10638,2004-04-06,33.40606689453125,33.539539337158196,33.12005615234375,33.272594451904304,2676612.0,0.001142879615346537,1.0952299294064238,0.14736926342744683,75.80645607397018,57.98598465750255,-1.5218743528546774,-2.0184005055565635,-0.20715291766171617,-2.052435812392961,29.332367110469953,0.419483184814446,-0.46591241757700175,1.8452458381652832,0.037619603972579796,3.65287207235799,0.941432721068928,2.749058955261635,-2.176282170200107,91.41099174091376,24.11961274294596,0.9038131170963531,4,-1.368083953857429,-1.5968923568725621,0.6578273773193359,-1.2536792755126953,-1.4491214752197266,1,-0.01227161649842412,1.0,33.367931365966804,1.536552518322707,32.64337158203125,-3.1176858259194873,32.290626525878906,-0.01227161649842412
10639,2004-04-07,33.005653381347656,33.56814193725586,32.64337158203125,33.224929809570305,2764406.0,-0.011986251313205187,1.0421103174068334,-1.6428591843151046,70.14925882478408,61.92480983954446,-0.8123171956139998,-1.5740460399394287,0.16405175089130353,-1.603336801941694,28.546437063673114,0.9247703552246094,-0.15601936040595987,1.3657026290893555,-0.5517527503393893,3.2831580085181002,0.4069749393749831,2.324430318803728,-1.4063079189641847,59.02774497408873,-8.025719472782328,0.9587276897143722,4,-0.7197942733764648,-1.1964788436889684,1.0463237762451172,-0.8532657623291016,-1.0868415832519531,2,-0.007510083522937583,1.0952299294064238,33.40606689453125,1.0,33.367931365966804,1.536552518322707,32.64337158203125,-0.007510083522937583
10640,2004-04-08,33.04378890991211,33.463268280029304,32.90078353881836,33.272594451904304,2533960.0,0.0011554241367026652,-1.1851862829366884,1.043457082217108,71.76726349548005,65.5218471776462,-0.6514285566054028,-1.5236062010382128,0.09716305933743286,-1.5903963093892344,27.348802089359513,0.5624847412109446,0.16957155593650342,1.2980140686035142,-0.6862897472679634,3.2823178844749954,0.30586216066777183,2.290165976539253,-1.0900600820516075,55.284611030507556,-12.299747380455933,0.99215190793574,4,-0.4051828384399414,-1.2346143722534215,0.7555446624755859,-0.8198986053466797,-1.963943481445309,3,-0.021350273387998775,1.0421103174068334,33.005653381347656,1.0952299294064238,33.40606689453125,1.0,33.367931365966804,-0.021350273387998775
10641,2004-04-12,33.37746810913086,33.48233795166016,32.986587524414055,33.04378890991211,1814197.0,0.010098091357757522,-1.2127666819907648,-1.4583527842613753,89.75613659785765,70.38121432682533,-0.7818658345022129,-1.798575905478856,-0.27028317570911753,-1.8633860339133967,26.18533585382881,0.49575042724610796,0.529238570239901,1.535879516601561,-0.5717893581009861,3.6435483913041047,0.48204507925029105,2.5897139539528347,-1.1331449215791949,82.7586682671743,9.45802849472284,1.0538344373512722,4,-0.7150278091430664,-1.6922330856323242,0.3432130813598633,-0.7007274627685547,-1.6874656677246094,0,-0.04998575380215753,-1.1851862829366884,33.04378890991211,1.0421103174068334,33.005653381347656,1.0952299294064238,33.40606689453125,-0.04998575380215753
10642,2004-04-13,32.986587524414055,33.558605194091804,32.80544662475586,33.539539337158196,2287990.0,-0.011710911787520262,1.5483997960618316,-1.657135997805012,80.91958664454755,73.039721288226,-0.24485865277193142,-1.3246894194311096,0.07636726404275151,-1.4128638788434955,24.81582955681446,0.7531585693359446,0.7730365163288972,1.049185180664054,-1.0849150808908945,3.1832854422190024,-0.017864950113420264,2.116235311441528,-0.5039769619156331,37.1136402074053,-39.518986978470565,1.0670501307774742,4,-0.20974254608153586,-1.3013525009155202,0.7340936660766673,-1.9073486257070726e-06,-1.2489166259765554,1,-0.03641626064097225,-1.2127666819907648,33.37746810913086,-1.1851862829366884,33.04378890991211,1.0421103174068334,33.005653381347656,-0.03641626064097225
10643,2004-04-14,32.872180938720696,33.444202423095696,32.71010971069336,32.843578338623054,2534694.0,-0.0034682758745107067,-3.967808555128124,-0.05172711154647558,78.4091007262774,74.715506631529,-0.025527609903150505,-1.08811693159414,0.14921987814089732,-1.2263929711971322,22.951291793930178,0.7340927124023366,0.9741618946436432,0.8218043327331443,-1.2554926602152037,2.8991013256814924,-0.21684416374102966,1.8604528292073184,-0.19417472876593678,24.742289304231914,-54.55954441449359,1.038648496474174,4,0.009534835815436793,-1.2012453079223562,0.8032140731811594,0.25741004943848367,-1.3919181823730398,2,-0.03190253961677991,1.5483997960618316,32.986587524414055,-1.2127666819907648,33.37746810913086,-1.1851862829366884,33.04378890991211,-0.03190253961677991
10644,2004-04-15,32.891250610351555,33.12005615234375,32.51943588256836,33.015186309814446,2328478.0,0.0005801158026723652,2.6000274376649015,-4.333022139239283,73.08784615149179,76.26327620301844,0.05872619529407075,-1.032475385106693,0.102713749263458,-1.1762092534624529,21.0769628021079,0.6006202697753906,1.1120022063368609,0.7598374366760154,-1.3158147188030753,2.835489592155106,-0.27798864106352994,1.7976635144155608,0.676891326904304,35.77999500756114,-41.54375352085795,1.037826077739546,4,0.09056854248047586,-1.2203149795532156,0.3598957061767649,0.5481863021850657,-1.1345119476318253,3,-0.02840588830471491,-3.967808555128124,32.872180938720696,1.5483997960618316,32.986587524414055,-1.2127666819907648,33.37746810913086,-0.02840588830471491
10645,2004-04-16,33.42513656616211,33.59674072265625,32.91031646728516,33.062854766845696,3661644.0,0.016231853331917012,-1.0571382842509829,-2.9231432177045114,75.38860868992823,77.1380186637954,-0.3322446224426656,-1.4666040250237202,-0.4336077937881413,-1.635055294832494,18.864213746774254,0.7054901123046946,1.1732977602458519,1.1826558113098145,-0.9215296075036008,3.2868412301232333,0.13056310190310683,2.234748520716522,-0.90570068359375,84.07097507515695,8.153620006486832,1.0520927094067087,4,-0.39565086364746094,-1.7399015426635742,-0.5744056701660156,0.014300346374511719,-1.7541999816894531,4,-0.045065627931983765,2.6000274376649015,32.891250610351555,-3.967808555128124,32.872180938720696,1.5483997960618316,32.986587524414055,-0.045065627931983765
10646,2004-04-19,33.015186309814446,33.539539337158196,32.938915252685554,33.320266723632805,2983943.0,-0.012264729436069821,-1.6249760342773365,-0.8421080341160201,64.97460356631618,75.58431786340589,0.15197596501133148,-0.9562602138076812,-0.050269747877557336,-1.1510782290974468,17.15692372167739,0.600624084472642,1.1892110038537282,0.6778452873229881,-1.3835128233147316,2.7392033979607078,-0.3528337679958682,1.708524342641848,-0.49575042724608664,46.01765524469763,-27.54459878093187,1.0306790553188596,4,0.04290199279785867,-1.3299512863159109,-0.38849735260009055,0.27647781372071023,-0.981971740722642,0,-0.05861971709583613,-1.0571382842509829,33.42513656616211,2.6000274376649015,32.891250610351555,-3.967808555128124,32.872180938720696,-0.05861971709583613
10647,2004-04-20,32.414562225341804,33.320266723632805,32.405029296875,33.129592895507805,2717834.0,-0.018192357869387332,-1.4935070333975768,2.343744920287543,52.81686172111293,73.0299184908662,0.6740236148600118,-0.19678135777107997,0.5033055134675308,-0.4866274799392798,14.701787717720096,0.9152374267578054,1.2263779581849406,-0.03003282546996644,-1.8471177796749814,1.7870521287350485,-0.9385753025724739,0.878509651632541,1.182178497314446,0.7999359795140406,-67.80170241684668,0.9085424771025075,4,0.586322784423821,-0.7293272018432688,0.2121267318725515,0.8771018981933523,-0.390880584716804,1,-0.022352909747739624,-1.6249760342773365,33.015186309814446,-1.0571382842509829,33.42513656616211,2.6000274376649015,32.891250610351555,-0.022352909747739624
10648,2004-04-21,32.38596343994141,32.75777816772461,32.23342514038086,32.652904510498054,4538849.0,-0.0008822820188524316,1.1999823945071517,0.37332814058824587,51.42859864814012,70.94984513790575,0.6064814157511975,-0.014234824915583033,0.49338826885247755,-0.39767820988974734,12.370955309373212,0.52435302734375,1.1930194921732706,-0.15682868957518536,-1.7062476824281347,1.392590303277764,-0.93153818600166,0.6178808068512893,1.1869430541992116,11.188774011220914,-52.26955440085507,0.7747094964264748,4,0.5291194915771413,-0.7007284164428782,0.2407255172729421,0.9057006835937429,-0.17160797119141336,2,-0.020017701270680033,-1.4935070333975768,32.414562225341804,-1.6249760342773365,33.015186309814446,-1.0571382842509829,33.42513656616211,-0.020017701270680033
10649,2004-04-22,32.986587524414055,33.52047348022461,32.223888397216804,32.366893768310554,4817649.0,0.018545814935735372,-1.8631525744972388,-2.321462766337458,57.58836917568681,69.37441243570652,0.003205520883845736,-0.4407292651709369,-0.1407960685617624,-0.9361299079515533,9.45235135328662,1.2965850830078054,1.0425629543199832,0.3189038276672278,-0.9010404222887161,1.5388480776231717,-0.29106829731074413,0.9288759526451997,-0.753162384033196,55.55580254803543,-5.039556044110839,0.6099721249779728,4,-0.07627296447753196,-1.3013525009155202,-0.5648727416992116,0.10010242462158914,-0.8580360412597514,3,-0.045664765018555986,1.1999823945071517,32.38596343994141,-1.4935070333975768,32.414562225341804,-1.6249760342773365,33.015186309814446,-0.045664765018555986
10650,2004-04-23,33.253528594970696,33.29166412353516,32.652904510498054,33.110523223876946,2261033.0,0.008092412419413497,4.826067290629355,0.23076781020505427,56.77966604584678,65.71036015214975,-0.25798508903771733,-0.5868343726985401,-0.4536401291881518,-1.136279524278386,7.715297028414954,0.6387596130371094,0.9264566424729992,0.49003124237059836,-0.5819883703799107,1.562050855121111,-0.045978564004656164,1.026041048745853,-1.029640197753892,78.26089477804494,19.17157088048799,0.5360098063752559,4,-0.3432140350341726,-1.5682935714721609,-0.8937835693359304,-0.1668386459350515,-1.6016597747802663,4,-0.04501146180551019,-1.8631525744972388,32.986587524414055,1.1999823945071517,32.38596343994141,-1.4935070333975768,32.414562225341804,-0.04501146180551019
10651,2004-04-26,33.13912582397461,33.444202423095696,33.034252166748054,33.196327209472656,1752101.0,-0.0034403197443951816,-2.071378556424127,-0.3999946649594537,47.05886391140687,61.94805762624524,-0.20221130123928077,-0.3665834124993381,-0.41354058193670085,-0.9605526150907266,6.347722081521797,0.40995025634764204,0.8535327888795123,0.29649877548217773,-0.6232179683457062,1.2162155193100581,-0.16335959643176068,0.7563571473961161,-0.9152374267578054,70.58830452025921,15.985124151258432,0.4598583719139403,4,-0.22881126403808594,-1.4538908004760742,-0.7793807983398438,-0.052435874938964844,-1.0201072692871094,0,-0.044303801111126084,4.826067290629355,33.253528594970696,-1.8631525744972388,32.986587524414055,1.1999823945071517,32.38596343994141,-0.044303801111126084
10652,2004-04-27,33.78741455078125,34.254566192626946,33.387001037597656,33.463268280029304,4738561.0,0.019562638141095157,-2.6400259285045196,-5.666755585194941,54.23728957242236,59.26230083137245,-0.8101526490235358,-0.912220811607412,-1.1135346026270128,-1.5309467921382094,5.933046996762781,1.1154403686523366,0.7838028338290783,0.8499273300170884,-0.04725926352165999,1.7471139235558368,0.4013340332477142,1.2985206267864626,-1.5375944519042903,76.99528487968009,25.930718259446046,0.44859329676937576,4,-0.548187255859375,-1.7732667922973633,-1.5921258926391602,-0.7007246017456055,-2.097412109375,1,-0.05191873971454508,-2.071378556424127,33.13912582397461,4.826067290629355,33.253528594970696,-1.8631525744972388,32.986587524414055,-0.05191873971454508
10653,2004-04-28,33.53000640869141,33.86368560791016,33.2630615234375,33.844619750976555,3085582.0,-0.007618462244365021,2.4054287877148375,-0.9705906582090557,56.01750757792004,57.36559654542003,-0.502457701794583,-0.5786067148388625,-0.9134256426304006,-1.2022869362798971,5.715404683082146,0.6006240844726634,0.6049369049288984,0.5253067016601634,-0.33542894370351206,1.3860423470238388,0.09493887897832565,0.9556745243420011,-1.199996466064455,64.31931320797295,13.672885135805558,0.43036782268183804,4,-0.29077911376953836,-1.3871536254882884,-1.7565841674804759,-0.695960044860847,-1.3633193969726634,2,-0.044924678799821316,-2.6400259285045196,33.78741455078125,-2.071378556424127,33.13912582397461,4.826067290629355,33.253528594970696,-0.044924678799821316
10654,2004-04-29,33.587207794189446,34.311767578125,33.40606689453125,33.48233795166016,4657166.0,0.001705975978674612,-6.036974466130204,-0.33332929165552194,56.20913722222026,55.23454416011914,-0.503504560174278,-0.5609492423172853,-1.0072359845359315,-1.1957052597296567,5.664205687581071,0.90570068359375,0.48452143004362114,0.5167255401611257,-0.30845490612446014,1.3419059864467116,0.10413531701833278,0.9293157633039186,-1.1802156015624874,56.32190516049894,6.003492006326454,0.4125902231427935,4,-0.3193798065185476,-1.4157543182372976,-2.0402112007141042,-0.7531614303588796,-0.514820098876946,3,-0.04087426182765175,2.4054287877148375,33.53000640869141,-2.6400259285045196,33.78741455078125,-2.071378556424127,33.13912582397461,-0.04087426182765175
10655,2004-04-30,32.967517852783196,33.682544708251946,32.71964263916016,33.634876251220696,3883384.0,-0.018450177377157706,1.5249979993597578,-6.363682659780427,45.60325274034689,53.08217184612256,0.049668891760454414,0.11810722982602329,-0.4305739162176536,-0.5109258665812817,5.380833030783411,0.9629020690917827,0.36548574169938775,-0.13680896759034056,-0.8786276105145063,0.6050096753338252,-0.5077182890524199,0.23410035387173878,-0.4462391370263532,15.568829276940757,-29.380150596272575,0.37090932146208205,4,0.3003101348877024,-0.5434207916259695,-1.4658055305480886,-0.1334714889526296,0.21927642822266336,4,-0.02544827224710411,-6.036974466130204,33.587207794189446,2.4054287877148375,33.53000640869141,-2.6400259285045196,33.78741455078125,-0.02544827224710411
10656,2004-05-03,32.95798492431641,33.444202423095696,32.76731109619141,32.97705078125,3066177.0,-0.00028916124378397523,-2.3809614541852135,0.028569142125469505,49.665906214910954,52.73206567876679,0.056138019173516795,0.16065560690822878,-0.46076390175927884,-0.43980822345870507,5.576927925146755,0.6768913269042827,0.29329389381913273,-0.1620725631713782,-0.8755352699356251,0.5513901435928688,-0.5188039165535017,0.19465879021074528,-0.32927687681748097,14.970074227416772,-29.69068369658384,0.3567313533821229,5,0.3098430633544851,-0.30031299591065164,-1.4681897163391184,-0.12393856048584695,0.44808197021483664,0,-0.03962973182751628,1.5249979993597578,32.967517852783196,-6.036974466130204,33.587207794189446,2.4054287877148375,33.53000640869141,-0.03962973182751628
10657,2004-05-04,33.196327209472656,33.558605194091804,32.814979553222656,32.94845199584961,2553050.0,0.007231700776111349,-1.8888757159688176,-13.001000400164909,53.67966680206383,52.98218436253608,-0.06665888157140643,-0.096130676059488,-0.7193598480678816,-0.6189691569269229,5.882062462733131,0.7436256408691477,0.16269835812480693,0.08484992980957173,-0.6201384796157328,0.7898383392348762,-0.26764427490308407,0.43734413452222753,-0.4766845703124929,29.940148454833093,-16.527988489954254,0.3524942047126524,5,0.07150077819824219,-0.18590831756591797,-1.8018693923950195,-0.36228084564208984,0.5529556274413991,1,-0.03245264598059938,-2.3809614541852135,32.95798492431641,1.5249979993597578,32.967517852783196,-6.036974466130204,33.587207794189446,-0.03245264598059938
10658,2004-05-05,32.99612045288086,33.37746810913086,32.891250610351555,33.13912582397461,2231454.0,-0.0060309911794901305,-1.756764356007283,-0.5769248526447006,51.143444917408026,52.266081667171775,0.25613605719265564,0.07566879140625815,-0.5403067054975565,-0.35740436085568206,5.996687694485401,0.486217498779304,0.09903459938958292,-0.09485950469970561,-0.7875145756610351,0.5977955662616239,-0.4411870401803668,0.2514680307809556,-0.22880935668944602,17.3653340233748,-29.1967254063201,0.34632753548066436,5,0.48621559143066406,0.038132667541503906,-1.558760643005371,-0.16207408905029297,0.9724349975585866,2,-0.03958398725510093,-1.8888757159688176,33.196327209472656,-2.3809614541852135,32.95798492431641,1.5249979993597578,32.967517852783196,-0.03958398725510093
10659,2004-05-06,32.75777816772461,33.205860137939446,32.51943588256836,32.73870849609375,1851119.0,-0.007223342680440448,-2.0000083360425163,-0.13334933845497227,42.222208390610895,50.648586372145566,0.5125037330171125,0.310403272940718,-0.32693837782824886,-0.0688184494712516,6.268281653727459,0.6864242553710866,0.13141049626038637,-0.3208080291748061,-1.0285967542504935,0.38698069590088124,-0.6747023917126498,0.03308633336303757,1.5539894104003906,20.491830161822612,-20.44466501010489,0.3538943625378429,5,0.6578235626220703,0.39087963104248047,-1.265599250793457,0.07626819610595703,1.534923553466804,3,-0.018044299371568706,-1.756764356007283,32.99612045288086,-1.8888757159688176,33.196327209472656,-2.3809614541852135,32.95798492431641,-0.018044299371568706
10660,2004-05-07,32.33829498291016,32.8817138671875,32.176219940185554,32.414562225341804,2045901.0,-0.012805605516547303,-2.5237931921460675,-3.999399879975995,42.128596612479235,50.10077889448694,0.8811728462431105,0.710763874646112,0.06310359770395735,0.3942601807894164,6.568330428132435,0.705493927001946,0.1679129033728799,-0.7050165176391516,-1.4865827350798213,0.07654969980151805,-1.0957996263594865,-0.3142334089188168,1.9376259613037021,11.724303501258333,-27.389284209121435,0.3907831087203346,5,0.9056987762451101,0.9056987762451101,-0.8818674087524485,0.49575138092040305,2.030677795410142,4,0.02270041487314911,-2.0000083360425163,32.75777816772461,-1.756764356007283,32.99612045288086,-1.8888757159688176,33.196327209472656,0.02270041487314911
10661,2004-05-10,31.70907020568848,32.37643051147461,31.47072792053223,31.93787956237793,3483015.0,-0.019457574295559166,-1.567570198063182,3.0001000350122076,41.85021696414115,48.7244374935668,1.4373658740932065,1.2739013087433513,0.6515875961124387,1.0708664898730937,7.2235476275957495,0.9057025909423793,0.10842572972519804,-1.2508213996887143,-2.216645720512954,-0.2849970788644747,-1.7337335601008341,-0.7679092392765945,2.4828626983642543,11.415531371243183,-31.200096891394914,0.48291216041212043,5,1.1821775436401332,1.1821775436401332,-0.22880840301514027,1.1249761581420863,2.7743053436279332,0,0.04660256720653644,-2.5237931921460675,32.33829498291016,-2.0000083360425163,32.75777816772461,-1.756764356007283,32.99612045288086,0.04660256720653644
10662,2004-05-11,31.78533935546875,32.061817169189446,31.56606483459473,31.70907020568848,2625425.0,0.0024052786564074946,-1.7368470930140678,-0.33333055467563694,43.13722669860703,47.29329517364314,1.1703068315155747,1.16263211331367,0.5266329535201919,1.0480790612676785,7.667825124788731,0.4957523345947159,0.030156131241554363,-1.1144898414611788,-2.2135410491476506,-0.015438633774707,-1.6640154453044147,-0.5649642376179429,2.2433212495727517,16.499963488352627,-28.847924354098836,0.5495256038432357,5,1.1059083938598633,1.1059083938598633,-0.150154590606693,1.0487070083618164,3.05078125,1,0.05098978245716457,-1.567570198063182,31.70907020568848,-2.5237931921460675,32.33829498291016,-2.0000083360425163,32.75777816772461,0.05098978245716457
10663,2004-05-12,31.823474884033203,31.93787956237793,31.232385635375977,31.804407119750977,3270295.0,0.0011997835901000897,4.69228756761748,0.250006252031922,34.749939480512595,44.90893986900895,0.9662547745522403,1.0982074801930253,0.4518525813488452,1.0676911559984603,8.14350638314638,0.7054939270019531,0.007369631735720361,-1.023919010162352,-2.223951848095389,0.1761138277706813,-1.6239354291288706,-0.4239025911958336,2.0517097599377436,29.95170436149156,-13.522289949942735,0.6000164189665174,5,0.6339902877807617,0.9486017227172852,-0.06911993026733398,1.0105714797973633,2.7457046508789062,2,0.060515325868674585,-1.7368470930140678,31.78533935546875,-1.567570198063182,31.70907020568848,-2.5237931921460675,32.33829498291016,0.060515325868674585
10664,2004-05-13,31.956945419311523,32.16668701171875,31.60420036315918,31.60420036315918,2210895.0,0.0041940905499695535,-2.189196496160917,18.499549864959487,32.383373095695376,43.44006435293656,0.6450456584543716,0.9393112146914362,0.27730764201275804,0.9733890573449884,8.25231814375528,0.5624866485595703,-0.10726642632099725,-0.8437332153320298,-2.1076205456644033,0.42015411500034006,-1.475676880498213,-0.21178955016584666,1.7068153039718226,43.9305997411888,4.656280259810444,0.6319436651661853,5,0.4385499954223633,0.8151311874389648,-0.03336668014527078,0.877100944519043,3.088918685913086,3,0.06294750655087045,4.69228756761748,31.823474884033203,-1.7368470930140678,31.78533935546875,-1.567570198063182,31.70907020568848,0.06294750655087045
10665,2004-05-14,31.918811798095703,32.157154083251946,31.41352653503418,31.94741249084473,1857517.0,-0.0011932811698822654,2.3191444077897936,-0.08108035038391836,33.068733222115654,41.595934020403746,0.5797424516689489,0.9052196702680888,0.2690814486265083,1.047061369029322,9.17730876675382,0.7436275482177663,-0.22488982629277388,-0.8065505981445327,-2.093079491329746,0.4799782950406808,-1.4498150447371358,-0.1632861515519295,1.5504389181550522,59.99993331210436,23.6668434350213,0.6432644465926062,5,0.4766836166381836,0.8532648086547852,0.12870502471923828,0.9152345657348633,3.8420791625976562,4,0.0743727535383174,-2.189196496160917,31.956945419311523,4.69228756761748,31.823474884033203,-1.7368470930140678,31.78533935546875,0.0743727535383174
10666,2004-05-17,31.0798454284668,31.87114334106445,30.92730712890625,31.31818962097168,3475148.0,-0.02628438598954852,-2.473684579988685,8.33351117038897,14.321576465218044,37.22281287186533,1.2564018154116816,1.6777817636870047,1.0583595171990474,1.9019783032512372,10.345439482992377,0.9915046691894531,-0.38265619771087955,-1.5487499237060511,-3.0211947071048293,-0.07630514030727298,-2.2849723154054438,-0.8125275320066621,2.210456081313975,12.307630749532445,-18.101970435173598,0.7362223916993894,5,1.0725421905517543,1.5396919250488246,1.1440448760986293,1.4491224288940394,4.252029418945309,0,0.10582830462988446,2.3191444077897936,31.918811798095703,-2.189196496160917,31.956945419311523,4.69228756761748,31.823474884033203,0.10582830462988446
10667,2004-05-18,31.69000244140625,31.89021110534668,30.98451042175293,31.05124473571777,3133622.0,0.01963191915943674,-1.3456871234893262,-2.6799801538080428,27.816073557331094,34.63088272074567,0.45829698183089107,1.065171213200955,0.41871772527891693,1.3099595627655702,10.81083639300311,0.90570068359375,-0.4325074243472642,-0.9023649215698271,-2.4315437118110594,0.6268138686714018,-1.6669543166904432,-0.13777552644921087,1.3639996302870756,61.53846153846154,33.95512111199333,0.7645893951206145,5,0.37658119201660156,0.929534912109375,0.48383522033691406,0.8389654159545898,3.4035301208496094,1,0.08814682526689666,-2.473684579988685,31.0798454284668,2.3191444077897936,31.918811798095703,-2.189196496160917,31.956945419311523,0.08814682526689666
10668,2004-05-19,31.7376708984375,32.290626525878906,31.68046951293945,31.84254264831543,2959608.0,0.0015042112135961183,-4.565234031818785,-0.16418079804594213,27.6497644868911,33.011722286999024,0.2384167007753355,1.0186718862786677,0.3581072183596561,1.2836307708077044,10.833276065825967,0.6101570129394567,-0.5123921603111654,-0.8222818374633789,-2.3966977676331993,0.752134092706445,-1.609489802548289,-0.03507387237846871,1.1036616789771188,59.44049291242523,34.02623372395028,0.7872079650849114,5,0.166839599609375,0.881866455078125,0.49336910247802734,0.7912969589233398,2.9077796936035156,2,0.09762687743995069,-1.3456871234893262,31.69000244140625,-2.473684579988685,31.0798454284668,2.3191444077897936,31.918811798095703,0.09762687743995069
10669,2004-05-20,31.480262756347656,31.775806427001953,31.11798095703125,31.4611930847168,2123416.0,-0.008110492509471379,1.1562498046252243,-0.18183802266151605,30.303036426815368,31.697771155258593,0.33028505228829275,1.2199934796115883,0.6300500690508457,1.5598806058191954,11.928423657651352,0.6578254699707031,-0.6498516134900711,-1.0043737411499052,-2.635937003107287,0.6271895208074802,-1.8201553721285961,-0.18859211017121424,1.1696672762161242,40.55950708757478,13.325678052495388,0.8157816309786927,5,0.17160606384277344,1.1392745971679688,0.7960629463195801,1.0487051010131836,3.460731506347649,3,0.09812233152156913,-4.565234031818785,31.7376708984375,-1.3456871234893262,31.69000244140625,-2.473684579988685,31.0798454284668,0.09812233152156913
10670,2004-05-21,31.75673866271973,32.014148712158196,31.423059463500977,31.68046951293945,2001952.0,0.008782515842131078,1.000000000000024,3.9994998999811138,35.141491071904525,30.952357167232304,-0.04175044171600106,0.8702504702373695,0.3876032443202142,1.298869679151668,12.943465026249612,0.5910892486572195,-0.7653019628424609,-0.6530583381652768,-2.273397153589297,0.9672804772587398,-1.4632277458772869,0.15711106954673326,0.7209290794782994,60.839120726609586,30.7298911318992,0.8101694077120086,5,-0.147771835327152,0.8627986907958949,0.5696387290954554,0.7722291946411097,3.165185928344716,4,0.103572519755188,1.1562498046252243,31.480262756347656,-4.565234031818785,31.7376708984375,-1.3456871234893262,31.69000244140625,0.103572519755188
10671,2004-05-24,31.670936584472656,32.271556854248054,31.613733291625977,31.956945419311523,2596475.0,-0.0027018542161509895,-2.285705439354496,-3.74999374796774,30.39214532502082,29.53623701461162,0.042547892659495545,0.8858371366514177,0.48992760919099254,1.4019259800742248,13.652039567424179,0.6578235626220774,-0.8278541362160112,-0.6654509544372544,-2.279685667381891,0.9487837585073855,-1.4725683109095726,0.14166640203506375,0.651695096396196,52.55475838260699,21.497823020468047,0.8071173564723199,5,-0.061969757080078125,0.9486007690429688,0.6864237785339355,0.8580312728881836,2.707569122314453,0,0.12913904094095807,1.000000000000024,31.75673866271973,1.1562498046252243,31.480262756347656,-4.565234031818785,31.7376708984375,0.12913904094095807
10672,2004-05-25,32.033214569091804,32.09041976928711,31.289588928222656,31.480262756347656,2302675.0,0.011438815004819247,1.399988567835631,-1.933338223819806,38.11759821269706,29.910421318187673,-0.3138790724659657,0.4062280876550446,0.1613234442364373,1.0527905226437468,13.511214461480137,0.8008308410644531,-0.8565253867984879,-0.21546297073363263,-1.6815644030627865,1.2506384615955213,-0.9485136868982096,0.5175877454309443,0.23834228515625,78.04861386718429,43.390148067183375,0.7330507161645778,5,-0.42424774169922586,0.586322784423821,0.33844709396361594,0.49575328826903586,2.173683166503892,1,0.10297624895576707,-2.285705439354496,31.670936584472656,1.000000000000024,31.75673866271973,1.1562498046252243,31.480262756347656,0.10297624895576707
10673,2004-05-26,32.023681640625,32.128551483154304,31.613733291625977,31.918811798095703,3138133.0,-0.00029759512415594713,2.2727438070640273,0.1896545776906973,40.39896106280523,30.801042203422096,-0.30503828184630777,0.31318175891776434,0.2198663146074722,1.0770662290025683,13.537210268656686,0.5148181915283274,-0.837979954393127,-0.14967966079711914,-1.487806589403455,1.1884472678092166,-0.8187431251002906,0.5193838035060487,0.24787521362305398,78.51244861988754,40.32446091000228,0.6690634643031688,5,-0.4147148132324219,0.595855712890625,0.3193783760070801,0.5052862167358398,1.90673828125,2,0.09586189858121963,1.399988567835631,32.033214569091804,-2.285705439354496,31.670936584472656,1.000000000000024,31.75673866271973,0.09586189858121963
10674,2004-05-27,32.21435546875,32.481300354003906,31.9283447265625,32.033214569091804,2176071.0,0.005954150752083276,-1.8292816223759845,1.7272925684768883,48.27583828010481,32.49072054319866,-0.5088719199442089,0.015161122726354392,0.06022168965290575,0.8998057635147632,12.850295280739122,0.5529556274414062,-0.8255845444582732,0.10963678359985352,-1.0523719044112454,1.2716454716109489,-0.47136756040569594,0.690641127605403,-1.28704833984375,77.59987195902688,34.574622757705825,0.581004344005548,5,-0.5100517272949219,0.405181884765625,0.08580350875854492,0.31461238861083984,2.040210723876946,3,0.07546620405456617,2.2727438070640273,32.023681640625,1.399988567835631,32.033214569091804,-2.285705439354496,31.670936584472656,0.07546620405456617
10675,2004-05-28,32.128551483154304,32.300159454345696,31.76627349853516,32.300159454345696,1697873.0,-0.0026635325881013694,5.222158004712968,-0.9473728545856174,56.87499413873846,37.218878062478716,-0.4360420671809422,0.036774623734380896,0.17884895910973597,0.9921146346070557,13.23782398877767,0.5338859558105362,-0.781558078241261,0.06578111648560281,-1.0233718404818575,1.154934073453063,-0.4787953619981238,0.610357594969333,-1.1701644897460994,70.39980793854093,22.410497705869176,0.5445764784837293,5,-0.395646095275886,0.490985870361321,0.16922330856322532,0.40041637420653586,1.754199981689446,4,0.08753717953999973,-1.8292816223759845,32.21435546875,2.2727438070640273,32.023681640625,1.399988567835631,32.033214569091804,0.08753717953999973
10676,2004-06-01,31.65186882019043,32.18575668334961,31.4611930847168,32.04275131225586,4130193.0,-0.014836730601247572,1.1408504678954041,2.277764193304772,48.06631086145428,39.468904429603505,0.14562974984660215,0.43277797274681973,0.6862586988704749,1.4756408528903933,13.781364317932573,0.724563598632809,-0.7498666892982015,-0.34559574127197124,-1.3630064165429658,0.6718149339990234,-0.8543010789074685,0.16310959636352607,-0.6630235595703127,30.39996798975672,-20.68139374903863,0.5087053376354982,6,0.14777183532714844,0.9676685333251953,0.6459059715270996,0.8770990371704102,2.8601093292236257,1,0.1033131973802468,5.222158004712968,32.128551483154304,-1.8292816223759845,32.21435546875,2.2727438070640273,32.023681640625,0.1033131973802468
10677,2004-06-02,32.1190185546875,32.271556854248054,31.66140174865723,31.670936584472656,2466620.0,0.014758993762765682,-1.6122357321923448,-1.1463342035279478,53.80835296292071,42.37541426027347,-0.28414513262000796,-0.12566199562108693,0.28325174108461226,0.9934599765024998,14.158224058115925,0.6196880340576243,-0.7083583503772921,0.1754194259643569,-0.6751302808450177,1.025969132773728,-0.2498554274403304,0.6006942793690442,-1.1003241921997073,64.48591141110246,10.288470939712369,0.4252748534046857,6,-0.3193778991699219,0.500518798828125,0.1787562370300293,0.40994930267333984,2.1164817810058594,2,0.07034732858516479,1.1408504678954041,31.65186882019043,5.222158004712968,32.128551483154304,-1.8292816223759845,32.21435546875,0.07034732858516479
10678,2004-06-03,31.69000244140625,32.204822540283196,31.65186882019043,32.1190185546875,1597911.0,-0.0133570741755632,-1.1886876495768157,-0.9574500689584716,46.80365140376241,44.2088159243787,0.15354501881754956,0.21132040904294058,0.7678303323084066,1.4110389503408598,14.559896195902134,0.5529537200927663,-0.5155213115215105,-0.18829078674316335,-0.8852810452034703,0.50869947171714,-0.5367859159733186,0.16020434248698834,-0.6420559590881361,22.429931006113822,-31.70026533030612,0.34849512923015186,6,0.19544219970703125,0.929534912109375,0.9366850852966309,0.8389654159545898,2.2690200805664062,3,0.07942237615295555,-1.6122357321923448,32.1190185546875,1.1408504678954041,31.65186882019043,5.222158004712968,32.128551483154304,0.07942237615295555
10679,2004-06-04,32.16668701171875,32.414562225341804,31.75673866271973,31.9283447265625,1612281.0,0.015042112135960739,-1.2622941141744304,-0.5555555555555556,52.685946143016224,46.15819982116889,-0.24085954804634824,-0.3287741823968844,0.35124155867664797,0.9245074083828584,15.426509263816317,0.724559783935554,-0.4012556768409965,0.3179483413696289,-0.26238477976758645,0.8982814625068478,0.027781780801021227,0.6081149019382366,-1.0900734519669193,74.00008002560755,19.76089036538636,0.2901665605686094,6,-0.28124237060546875,0.452850341796875,0.52435302734375,0.3003110885620117,1.6493301391601562,4,0.054831040247125706,-1.1886876495768157,31.69000244140625,-1.6122357321923448,32.1190185546875,1.1408504678954041,31.65186882019043,0.054831040247125706
10680,2004-06-07,33.0723876953125,33.272594451904304,32.38596343994141,32.443164825439446,3024745.0,0.028156480126902528,-1.384616568429846,2.639996798975702,71.28314202941057,50.70164389943441,-1.0508136067761455,-1.2402467402675086,-0.5099538154434811,0.013517474377692906,16.158134285482735,1.105907440185554,-0.2602555273286953,1.1869443893432603,0.4150099808701526,1.958878797816368,0.80097718510671,1.5729115935798141,-1.9676803996756291,88.94741053979341,28.189505137048293,0.3859672042365533,6,-0.7912960052490234,-0.7674617767333984,-0.35274696350097656,-0.7197942733764648,0.9629058837890554,0,0.035745181394387204,-1.2622941141744304,32.16668701171875,-1.1886876495768157,31.69000244140625,-1.6122357321923448,32.1190185546875,0.035745181394387204
10681,2004-06-08,33.18679428100586,33.29166412353516,32.80544662475586,33.10099029541016,2268166.0,0.0034592780765441145,2.290325911584272,0.13636501421667496,67.88160565539522,54.008755837511984,-1.0365917971046557,-1.305187261371394,-0.5846770902629572,-0.12261606344179654,16.042420061837397,0.486217498779304,-0.10869443860396899,1.2274647712707534,0.26679982176251826,2.1881297207789885,0.7471322965166394,1.707797246024871,-1.995371499118292,93.60469917706202,31.584583062086722,0.48033247475411706,6,-0.8103656768798757,-0.9438381195068359,-0.3408317565917969,-0.924769401550293,1.515857696533196,1,0.020970907221256274,-1.384616568429846,33.0723876953125,-1.2622941141744304,32.16668701171875,-1.1886876495768157,31.69000244140625,0.020970907221256274
10682,2004-06-09,33.40606689453125,33.701614379882805,33.015186309814446,33.18679428100586,4495634.0,0.006607224900022635,-1.4406827938393312,2.555506157471425,69.14664854850393,57.20294333592295,-1.1629416331064135,-1.4722989395569286,-0.7716573657789993,-0.36728013559518047,16.1170268482893,0.6864280700683594,0.02126376005791286,1.3657010078430147,0.21266336854719015,2.5187386471388358,0.789182188195106,1.942219827490927,-2.0886296321448263,85.58125988106002,22.27503155719384,0.5765188196479111,6,-0.8246631622314453,-1.0916061401367188,-0.4433169364929199,-1.1678762435913086,0.7817649841308594,2,0.0331051020874249,2.290325911584272,33.18679428100586,-1.384616568429846,33.0723876953125,-1.2622941141744304,32.16668701171875,0.0331051020874249
10683,2004-06-10,33.749282836914055,33.987625122070305,33.40606689453125,33.40606689453125,4798979.0,0.0102740602018907,-2.388876539367762,1.5652476470485575,75.53652417170818,60.23190843498999,-1.3808507387503468,-1.753756680717224,-1.087454747884486,-0.7486109892604134,15.928600522442771,0.5815582275390554,0.19856676388805994,1.61262655258178,0.2359009436459587,2.9893521615176013,0.9242637481138729,2.3009893570496907,-2.2411114051279206,89.31625210430329,22.17712786709717,0.6883628044679104,6,-1.0248737335205007,-1.2918167114257741,-0.610159397125237,-1.7065343856811452,0.4766845703125,3,0.014406750541303026,-1.4406827938393312,33.40606689453125,2.290325911584272,33.18679428100586,-1.384616568429846,33.0723876953125,0.014406750541303026
10684,2004-06-14,33.968555450439446,34.130630493164055,33.749282836914055,33.777881622314446,4085614.0,0.006497104385446484,-2.076979900889532,0.5555506157471328,75.2174285563925,62.26995670361822,-1.4808490483506134,-1.9126605109940087,-1.278961542028533,-0.9781664502542355,16.169923434167593,0.38134765625,0.33217205837772923,1.731318664550777,0.13367214051780962,3.328965188583748,0.9324954025342933,2.5301419265672607,-2.212438649624893,90.71025944891696,21.833447306710397,0.7988232620164847,6,-1.1726436614990163,-1.4395866394042898,-0.7102608680725027,-1.9258069992065359,0.9343032836914134,0,-0.0002806397958458051,-2.388876539367762,33.749282836914055,-1.4406827938393312,33.40606689453125,2.290325911584272,33.18679428100586,-0.0002806397958458051
10685,2004-06-15,34.29270172119141,34.750320434570305,33.367931365966804,34.082958221435554,4951700.0,0.009542539164637098,1.457622233449904,1.100012003841229,78.35053885328979,65.63487092493328,-1.6379779552336657,-2.160618208840411,-1.571617680934672,-1.3204052603950203,16.438783757130395,1.3823890686035014,0.4723903782148611,1.9367704391479563,0.10339406386345473,3.7701468144324544,1.0200822515057055,2.853458626790207,-2.2516432772949173,76.47051900901725,5.300676377722382,0.9166881876422494,6,-1.0916070938110423,-1.453887939453132,-1.0105719566345286,-2.249953269958503,0.600624084472642,1,-0.013900467049463683,-2.076979900889532,33.968555450439446,-2.388876539367762,33.749282836914055,-1.4406827938393312,33.40606689453125,-0.013900467049463683
10686,2004-06-16,34.368972778320305,34.37850570678711,33.91135406494141,34.29270172119141,2233552.0,0.0022241192236469587,8.80001600512149,0.3636396704435239,76.92312089319115,68.2031784727411,-1.439694944750535,-2.084726746913155,-1.6262348388559573,-1.4090289043835327,16.168756864335982,0.467151641845696,0.5745021863249207,1.8485851287841726,-0.08989232355065724,3.787062581119006,0.8793464026167541,2.8178238549515875,-1.9486176557294783,78.022007013224,7.403283148937803,0.9692387261674165,6,-1.1678781509399343,-1.5301589965820241,-1.124979019165032,-2.3262243270873952,0.20020675659180398,2,-0.009708733553690396,1.457622233449904,34.29270172119141,-2.076979900889532,33.968555450439446,-2.388876539367762,33.749282836914055,-0.009708733553690396
10687,2004-06-17,34.48337554931641,34.50244140625,34.05435943603516,34.197364807128906,2479731.0,0.003328664249991009,1.7647224968224389,3.74992497749404,77.68242536022267,71.63415335679224,-1.32252076161096,-2.0860814365985973,-1.7405661851028,-1.5305254318651649,15.965765545826791,0.44808197021483664,0.663795613714953,1.8233192443847699,-0.2603357271826212,3.9069742159521574,0.7814917586010779,2.8651467301684654,-1.7368252830484607,80.68959807939153,10.612112749928926,1.0418274857836944,6,-1.2298460006713938,-1.644561767578132,-1.5921277999878,-2.440627098083503,0.2860107421874929,3,0.006358902651773191,8.80001600512149,34.368972778320305,1.457622233449904,34.29270172119141,-2.076979900889532,33.968555450439446,0.006358902651773191
10688,2004-06-18,34.83612060546875,34.97912979125977,34.321304321289055,34.492908477783196,3598500.0,0.010229423614514177,1.0908886989311828,1.199997332479722,78.46792305277137,74.49881745787616,-1.320971234366425,-2.3134060103573404,-2.090368825671675,-1.9001064339417297,16.62116804745552,0.6578254699707173,0.8481310423912234,2.021141815185544,-0.22793411974565458,4.270217750116743,0.8966038477199447,3.1456797826511433,-1.8090425156384669,91.12404881074664,21.089376194229544,1.1245379674656002,6,-1.153573989868157,-1.8829021453857422,-1.9448728561401367,-2.79337215423584,0.7722320556640625,4,-0.018609670524130317,1.7647224968224389,34.48337554931641,8.80001600512149,34.368972778320305,1.457622233449904,34.29270172119141,-0.018609670524130317
10689,2004-06-21,34.56917953491211,35.112598419189446,34.492908477783196,34.731250762939446,2204707.0,-0.007662766861437964,-2.9393748332806138,-0.4722188260661464,75.49806830400507,74.96714259949775,-0.7570047513396787,-1.9006321272712796,-1.8106180526135773,-1.6412209442577819,16.71111164081699,0.61968994140625,0.9832239597762182,1.599754905700685,-0.6873167767479984,3.8868265881493684,0.4562190644763433,2.7432907469250267,-1.2297731728531076,68.85257371751437,-1.0889883943324463,1.1435358412243422,6,-0.6101570129394531,-1.5492267608642578,-1.9544086456298828,-2.526431083679199,1.76373291015625,0,-0.009928269409429813,1.0908886989311828,34.83612060546875,1.7647224968224389,34.48337554931641,8.80001600512149,34.368972778320305,-0.009928269409429813
10690,2004-06-22,35.04586410522461,35.16980361938477,34.56917953491211,34.56917953491211,2602454.0,0.013789293721335971,-1.5200064020486854,-2.9412041613709334,85.4582047230287,76.92009805145703,-1.0329368673111219,-2.2327432097645357,-2.2699191059146955,-2.122966491486274,17.224807336793184,0.6006240844726634,1.2177753169730963,1.9119832038879423,-0.47860740882339314,4.302573816599274,0.7166878975322746,3.10727851024361,-1.3872831728821282,90.15141181284898,14.579872889766591,1.195295306355666,6,-0.953369140625,-1.9973087310791016,-2.462078094482422,-3.003115653991699,1.0773086547851634,1,-0.004080520619048733,-2.9393748332806138,34.56917953491211,1.0908886989311828,34.83612060546875,1.7647224968224389,34.48337554931641,-0.004080520619048733
10691,2004-06-23,35.76089096069336,35.837158203125,34.81705474853516,35.036331176757805,3431303.0,0.020402603095243776,1.326097640534941,1.519998399487851,86.17428160690888,78.8120572801687,-1.5024253044246692,-2.767543799681512,-2.9696524830736735,-2.8430579926226187,18.395834821197315,1.0201034545898366,1.4270792677873203,2.4225123405456515,-0.13505541669887577,4.980080097790182,1.1437284619233878,3.701296219167915,-1.8000654909424227,95.72204985556861,17.97378259019972,1.2787838786222647,6,-1.158346176147461,-2.3786582946777344,-3.177104949951172,-3.718142509460449,0.0953369140625,2,-0.024260166112272996,-1.5200064020486854,35.04586410522461,-2.9393748332806138,34.56917953491211,1.0908886989311828,34.83612060546875,-0.024260166112272996
10692,2004-06-24,35.33187484741211,35.50348281860352,35.18886947631836,35.484413146972656,2707869.0,-0.011996795990144804,2.2999499849953273,-0.21052548449765243,86.17428160690888,79.99403032852433,-0.862171829705872,-2.191066458148427,-2.5174116003595373,-2.424240465463157,19.242827902228523,0.572021484375,1.468342296089297,1.8285632133483887,-0.79910303088392,4.456229457580694,0.5147300912322379,3.1423963354645394,-0.9957828309863572,66.66675055112103,-17.332092915747197,1.3138331221161528,6,-0.7293300628662109,-1.9210405349731445,-2.9459123611450195,-3.289126396179199,0.38134765625,3,-0.021586607441406835,1.326097640534941,35.76089096069336,-1.5200064020486854,35.04586410522461,-2.9393748332806138,34.56917953491211,-0.021586607441406835
10693,2004-06-25,35.09353256225586,35.49394607543945,34.750320434570305,35.160266876220696,3426269.0,-0.006745814825439678,1.0259720013718898,0.4374921849600655,80.51693703827151,80.58286460428864,-0.46164152421867044,-1.8034082444046078,-2.2544470290303167,-2.195150651535215,19.868430175151186,0.7436256408691477,1.5379643129879383,1.4367283821105943,-1.1856566484953817,4.05911341271657,0.12553586680760986,2.7479208974135787,-0.4572273084902605,44.68098993436223,-38.90620328438844,1.311192515302987,6,-0.49098777770996094,-1.6159629821777344,-2.750472068786621,-3.050784111022949,0.18114089965820312,4,-0.009236638408428033,2.2999499849953273,35.33187484741211,1.326097640534941,35.76089096069336,-1.5200064020486854,35.04586410522461,-0.009236638408428033
10694,2004-06-28,34.645450592041016,35.56068420410156,34.5977783203125,35.160266876220696,3207780.0,-0.012768220737537472,-2.1562363238512035,7.714416371328027,68.13192804724153,79.44746340361662,0.10343259149413342,-1.226752511596402,-1.7870566326519821,-1.751713794206836,21.002928899131497,0.9629058837890625,1.5806568652709245,0.8670916557312012,-1.6985330327165045,3.432716344178907,-0.4157206884926552,2.1499039999550575,1.1917076110839844,6.015168791159862,-73.71758145363032,1.282812344223853,6,0.2288055419921875,-1.1678810119628906,-2.3834266662597656,-2.6027021408081055,0.30507659912109375,0,0.027793030618369352,1.0259720013718898,35.09353256225586,2.2999499849953273,35.33187484741211,1.326097640534941,35.76089096069336,0.027793030618369352
10695,2004-06-29,34.940994262695305,35.20793533325195,34.47384262084961,34.511978149414055,2602873.0,0.008530518887873484,-1.9056455631219769,-0.8333382732149853,69.40932063389153,78.6125967081389,-0.1011130486878642,-1.3710881183148231,-2.07667090926747,-2.0406409706508626,21.898286363333447,0.7340927124023438,1.575600284247919,1.0220131874084402,-1.4701178917508884,3.5141442665677687,-0.22405235217122055,2.268078726988101,0.8713763427734449,34.26584775522144,-41.90648858988543,1.2460655395796634,6,0.00476455688477273,-1.3776206970214773,-2.805291175842278,-2.8982458114623952,-0.838966369628892,1,0.03983624999072033,-2.1562363238512035,34.645450592041016,1.0259720013718898,35.09353256225586,2.2999499849953273,35.33187484741211,0.03983624999072033
10696,2004-06-30,34.921924591064446,35.20793533325195,34.74078369140625,35.083999633789055,2900030.0,-0.0005457678590222725,1.279086214116145,-0.3777831128183241,67.5496870078444,77.48673689120798,0.005186909808550411,-1.1536196354975488,-2.0385552395691846,-2.0245887152371367,22.455032651188468,0.4671516418457031,1.5630719551480325,0.8394407272338782,-1.4470109816502799,3.12589243611804,-0.30378512720820083,1.9826665816759572,0.8369048950195364,41.227900838512696,-32.35991588435532,1.1432258544420804,6,0.15730667114258523,-1.358551025390618,-2.8076725006103445,-2.879176139831536,-1.95440673828125,2,0.03439810901065554,-1.9056455631219769,34.940994262695305,-2.1562363238512035,34.645450592041016,1.0259720013718898,35.09353256225586,0.03439810901065554
10697,2004-07-01,34.37850570678711,35.05539703369141,34.23550033569336,34.83612060546875,2889750.0,-0.01556096608765889,-1.2051329403858875,2.823475416009603,56.96202745355266,75.09719293573923,0.594705227699869,-0.455605509341801,-1.4626493730709598,-1.4937713579094805,22.84036530541786,0.819896697998054,1.4902542863233919,0.18304748535156534,-1.91002432083517,2.2761192915383006,-0.8634884177417987,1.2295833884449294,1.3289243046874972,10.791360693631635,-58.29504380949858,1.0465359030933672,7,0.6578235626220703,-0.8151321411132812,-2.264253616333008,-2.335757255554199,-1.38238525390625,3,0.04298389757170318,1.279086214116145,34.921924591064446,-1.9056455631219769,34.940994262695305,-2.1562363238512035,34.645450592041016,0.04298389757170318
10698,2004-07-02,34.206897735595696,34.349903106689446,33.749282836914055,33.987625122070305,2206595.0,-0.004991722812359822,1.3773601999139344,-0.47916406165337067,52.66524702164617,72.56021279325492,0.7461356936102845,-0.09040514118257192,-1.258956742692078,-1.3310194744992287,22.94009253445715,0.629222869873054,1.4247319496297592,-0.11440525054932493,-1.8443638526406758,1.615553351542026,-0.9793845515949968,0.750574050496347,1.4122164953320393,25.263031538513275,-39.39079368461029,0.8649793010456752,7,0.5863227844238352,-0.5577220916747976,-2.0926456451415945,-2.164149284362786,-0.39088058471678977,4,0.04403570238112908,-1.2051329403858875,34.37850570678711,1.279086214116145,34.921924591064446,-1.9056455631219769,34.940994262695305,0.04403570238112908
10699,2004-07-06,33.930419921875,34.07342529296875,33.558605194091804,33.86368560791016,2824718.0,-0.008082516452025179,1.9189358710932873,0.3043440441188939,45.90515234195784,68.16542919535816,1.0308854280611186,0.34254449822866917,-0.9723083218119797,-1.065704277967228,23.32295014877762,0.648292541503892,1.334379958025373,-0.47906970977783203,-1.8985193078725615,0.9403798883168974,-1.1887945088251968,0.2306550892695327,1.539107797531642,22.543378002691856,-38.93792164079214,0.7097247990473644,7,0.7674617767333984,-0.28124427795410156,-1.8161678314208984,-1.8876714706420898,0.03813552856444602,1,0.03961794587671519,1.3773601999139344,34.206897735595696,-1.2051329403858875,34.37850570678711,1.279086214116145,34.921924591064446,0.03961794587671519
10700,2004-07-07,34.254566192626946,34.464309692382805,33.61581039428711,33.72068023681641,2435782.0,0.00955326434209458,-1.282060357961784,8.000171487367735,48.77548470652217,64.0100073175374,0.6511665455932061,0.11753099810007228,-1.2909133067013485,-1.4065484623057145,24.337228761136288,0.848499298095696,1.2107529230467833,-0.2140323638916115,-1.4902734647806355,1.0622087369974125,-0.8521529143361235,0.4240881865529005,1.023869274248213,42.19658526882498,-16.482224745968963,0.6381205504445109,7,0.30507850646973367,-0.6053905487060476,-2.0926456451415945,-2.211817741394036,-1.172645568847642,2,0.02031732045945356,1.9189358710932873,33.930419921875,1.3773601999139344,34.206897735595696,-1.2051329403858875,34.37850570678711,0.02031732045945356
10701,2004-07-08,33.88275146484375,34.454776763916016,33.796951293945305,34.130630493164055,2697380.0,-0.010854457350075175,-2.1363900913025358,-0.46429209388731996,43.90713930806451,59.313658173221356,0.8141687345829993,0.5735654387962512,-0.9140754558621182,-1.0667024519564805,25.37940154584848,0.6578254699707102,1.104025089225317,-0.6206449508666978,-1.7825613075905835,0.5412714058571879,-1.201603129228637,-0.039686772504758494,1.223700974753072,21.656068811723003,-32.824166413102404,0.5809581783619425,7,0.6768932342529297,-0.23357582092285156,-1.7065300941467285,-1.8400030136108398,-0.705493927001946,3,0.006471624019382949,-1.282060357961784,34.254566192626946,1.9189358710932873,33.930419921875,1.3773601999139344,34.206897735595696,0.006471624019382949
10702,2004-07-09,34.511978149414055,34.540576934814446,33.94948959350586,33.987625122070305,2446166.0,0.01857070802597538,1.0327976385699986,-2.115358571868328,46.88647802521529,55.576940505104,0.0630380904072183,0.0331379363653852,-1.5517632632348963,-1.7163432751356211,25.959759532239314,0.657825469970696,0.910484539491037,-0.04671382904053445,-1.087717927118824,0.9942902690377551,-0.5672158780796792,0.4737882199986103,0.43968956563226413,97.0876162506118,45.29103487595637,0.5205020490391453,7,0.04766654968262429,-0.7674646377563406,-2.302389144897454,-2.4692296981811452,-0.8294334411621094,4,-0.044751427749066375,-2.1363900913025358,33.88275146484375,-1.282060357961784,34.254566192626946,1.9189358710932873,33.930419921875,-0.044751427749066375
10703,2004-07-12,34.23550033569336,34.55011367797852,33.71114730834961,34.511978149414055,3334699.0,-0.008011068288341194,3.7567345438027706,-0.5272741822837718,46.80073500582267,53.206807944946355,0.2290963345871333,0.36671109898951926,-1.2788354153159105,-1.4628556827326946,26.057913617129465,0.8389663696289134,0.6265189702478864,-0.34750251770019247,-1.329982150247659,0.634977114847274,-0.8387423339739257,0.14373729857354078,0.5768611272575086,68.26922337044688,17.860519678880237,0.491239816273733,7,0.14776992797851562,-0.49098682403564453,-2.025911331176758,-2.192751884460449,-0.7436294555664134,0,-0.036201599820649966,1.0327976385699986,34.511978149414055,-2.1363900913025358,33.88275146484375,-1.282060357961784,34.254566192626946,-0.036201599820649966
10704,2004-07-13,33.959022521972656,34.302234649658196,33.768348693847656,34.178295135498054,3081806.0,-0.008075763783491507,1.285707286401424,0.793092981221675,39.16350532983503,49.846161800051185,0.4447330204839659,0.6771562650435143,-1.0110375101050622,-1.200705599483932,25.98392158722914,0.5338859558105398,0.3492994308150017,-0.6235036849975586,-1.6072468996657605,0.3602395296706433,-1.115375292331656,-0.1316320776634612,0.7279633140923067,36.73455222478965,-8.289768921884907,0.49187160733410035,7,0.42424774169921875,-0.16207408905029297,-1.7065315246582031,-1.916274070739746,0.0,1,-0.0042111156468422895,3.7567345438027706,34.23550033569336,1.0327976385699986,34.511978149414055,-2.1363900913025358,33.88275146484375,-0.0042111156468422895
10705,2004-07-14,33.816017150878906,34.111560821533196,33.463268280029304,33.558605194091804,3101735.0,-0.0042111156468422895,-1.8936090513608823,-1.173935735286372,28.11161322618598,45.46415360208915,0.45972346864238034,0.8249122367682986,-0.8585752279010563,-1.0722438567254358,25.143230031560243,0.648292541503892,0.11416158753549155,-0.7426748275756836,-1.7777433353985472,0.29239368024718004,-1.2602090814871119,-0.22514057366425533,0.7581306209887373,32.456214243093655,-5.900920833649337,0.5175342539114307,7,0.4433155059814524,0.2955436706542969,-1.5635261535644531,-1.6445636749267578,-0.49575042724610086,2,0.0045108298496523425,1.285707286401424,33.959022521972656,3.7567345438027706,34.23550033569336,1.0327976385699986,34.511978149414055,0.0045108298496523425
10706,2004-07-15,34.035293579101555,34.28316879272461,33.66347885131836,33.796951293945305,4293928.0,0.0064843954639688395,-1.4528227815610166,0.9259176929118944,34.68472406089478,42.98889766957161,0.11337475250682161,0.6106647528791882,-1.0653444309428792,-1.3028053069959853,24.231242187049073,0.61968994140625,-0.009881167532697077,-0.5067144393920984,-1.5651519963706306,0.5517231175864339,-1.0359332178813645,0.022504339097167758,0.405548653745484,52.63170825874707,17.11795482918327,0.5292187784892658,7,-0.02860260009764204,0.2860088348388743,-1.7422847747802663,-1.863840103149407,-0.276477813720696,3,-0.028011304004371684,-1.8936090513608823,33.816017150878906,1.285707286401424,33.959022521972656,3.7567345438027706,34.23550033569336,-0.028011304004371684
10707,2004-07-16,34.702651977539055,34.80752182006836,34.10202789306641,34.43570709228516,5186027.0,0.01960783434661706,1.960003201024298,1.120006402048596,45.807786690406886,42.22695763276724,-0.5622999153035764,-0.04155421541705806,-1.7198666291974192,-1.9690057885798566,23.42772312257356,0.772228240966804,-0.1597774010852291,0.14968013763427024,-0.9107410698553196,1.21010134512386,-0.3805304661105282,0.6798907413790687,-1.2393836975097514,92.1986560268789,55.45499988496886,0.5302106037447953,7,-0.5672569274902273,-0.27647972106932883,-2.3929595947265554,-2.278554916381829,-1.029640197753892,4,-0.0439561345537669,-1.4528227815610166,34.035293579101555,-1.8936090513608823,33.816017150878906,1.285707286401424,33.959022521972656,-0.0439561345537669
10708,2004-07-19,34.18783187866211,34.883792877197266,33.91135406494141,34.797988891601555,3860203.0,-0.01483518029717612,1.4878034498743322,-2.2857040784247427,45.161285118013254,42.14430571899562,-0.056399758748995055,0.44502409338029025,-1.1914736804022397,-1.4550963281792235,21.96316088964861,0.9724388122558523,-0.31624145904562084,-0.33272552490234375,-1.3963323434644153,0.7308812936597278,-0.864528934183376,0.19907788437868845,-0.697678527832025,51.006761873559704,9.947530328700054,0.5318034092810343,7,-0.014301300048828125,0.41471290588378906,-1.7398996353149414,-1.5682945251464844,-0.16207504272460938,0,-0.014779737194318354,1.960003201024298,34.702651977539055,-1.4528227815610166,34.035293579101555,-1.8936090513608823,33.816017150878906,-0.014779737194318354
10709,2004-07-20,34.225967407226555,34.311767578125,33.844619750976555,34.05435943603516,3575948.0,0.0011154708113634282,1.72224074691568,-0.2812521491225128,42.004286221299964,41.39195033174871,-0.05386785121448412,0.4003855854056795,-1.2076297183283984,-1.4942344113366417,20.246282598608328,0.4671478271484446,-0.38384575639191354,-0.27742938995361754,-1.3487799279384376,0.7939211480312025,-0.8131046589460311,0.25824587903879603,-0.680068475341784,53.691370689237736,11.286498659265739,0.5356752689924116,7,-0.052436828613274145,0.37657737731934304,-1.6350297927856374,-1.6064300537109304,0.5624847412109446,1,-0.021448525278049857,1.4878034498743322,34.18783187866211,1.960003201024298,34.702651977539055,-1.4528227815610166,34.035293579101555,-0.021448525278049857
10710,2004-07-21,34.90285873413086,35.27467346191406,34.559646606445305,34.797988891601555,6803238.0,0.0197771276659775,-1.4590196194186629,0.6111012314943347,49.81414160044988,42.04828391979152,-0.7030625706156926,-0.3033200413465593,-1.840699582938484,-2.1677456789521656,18.85228905882646,1.048706054687507,-0.39974240374348113,0.40661220550536825,-0.6513190841109662,1.4645434951217027,-0.12235343930279896,0.9355778503135355,-1.30344404443359,76.92304049814733,32.94952963031209,0.528965644808168,7,-0.5338878631591797,-0.30031394958496094,-2.2404184341430664,-2.2833213806152344,-0.24787521362305398,2,-0.027041802488093736,1.72224074691568,34.225967407226555,1.4878034498743322,34.18783187866211,1.960003201024298,34.702651977539055,-0.027041802488093736
10711,2004-07-22,34.893325805664055,35.12213134765625,34.416641235351555,34.559646606445305,4073447.0,-0.0002731274403457995,-1.276913227617476,3.1818413298895667,55.60165596201943,43.016637023880875,-0.5979894961310279,-0.3816846252095871,-1.7662675632941145,-2.156528342963071,16.681570189613986,0.7054901123046946,-0.35493176159623374,0.4404575347900348,-0.45831371555723166,1.3392287851373013,-0.00892809038359843,0.889843159963668,-1.1933955896337807,73.33333333333297,24.123066562330962,0.44938562517363484,7,-0.5243549346923757,-0.24311256408690696,-1.8733716011047292,-2.054512023925774,-0.13347244262694602,3,-0.04508194749885097,-1.4590196194186629,34.90285873413086,1.72224074691568,34.225967407226555,1.4878034498743322,34.18783187866211,-0.04508194749885097
10712,2004-07-23,34.56917953491211,35.036331176757805,34.492908477783196,34.912391662597656,2542351.0,-0.009289635288916132,-1.1923068044536496,-1.0285691421254801,53.81526975648491,43.79602977395445,-0.29600388237223996,-0.12396292392833175,-1.3821094895129136,-1.8365233194027297,14.393542975391801,0.5434226989746094,-0.3545093367677623,0.15444602966308452,-0.6467099645695598,0.9556020238957288,-0.24613196745323762,0.5550240267794067,-0.7747647241288078,50.66661331626145,-1.5078461819018116,0.400577997116322,7,-0.2002086639404297,0.08103370666503906,-1.5492253303527832,-1.7303657531738281,-0.5529556274414134,4,-0.023441799326271218,-1.276913227617476,34.893325805664055,-1.4590196194186629,34.90285873413086,1.72224074691568,34.225967407226555,-0.023441799326271218
10713,2004-07-26,34.769386291503906,35.112598419189446,34.56917953491211,34.826587677001946,3361865.0,0.005791481293028866,-1.3750052100265608,0.16666481421789395,58.97959350323785,45.997817348776984,-0.46099306153304553,-0.36859720445353616,-1.519970119856204,-2.0335078640841644,12.967335831840984,0.5434188842773366,-0.2876119028918822,0.37086009979248047,-0.3842695582919191,1.12598975787688,-0.006704729249719321,0.7484249288346803,-0.8861559616527614,64.66655996585592,8.38276364340588,0.37756482904219874,7,-0.40041542053222656,-0.11917304992675781,-1.7232146263122559,-1.930572509765625,-0.46715164184571023,0,-0.03153275420298829,-1.1923068044536496,34.56917953491211,-1.276913227617476,34.893325805664055,-1.4590196194186629,34.90285873413086,-0.03153275420298829
10714,2004-07-27,35.60835266113281,35.61788558959961,34.90285873413086,35.036331176757805,4458292.0,0.024129455797553545,1.4193610842207163,-10.000133377793963,63.0514715346873,49.88002382749936,-1.163782351171001,-1.19288652777972,-2.2898588712424015,-2.8669286370712186,11.998768422565453,0.8484992980957031,-0.25994680266124703,1.1616813659667997,0.2366040480755629,2.0867586838580365,0.6991427070211813,1.6242200249124181,-1.6416357433578952,99.20641221471011,39.44119944740166,0.4625386589456198,7,-0.9676704406738281,-0.9581394195556641,-2.2904701232910156,-2.6551342010498047,-1.287048339843757,1,-0.04444451110266456,-1.3750052100265608,34.769386291503906,-1.1923068044536496,34.56917953491211,-1.276913227617476,34.893325805664055,-0.04444451110266456
10715,2004-07-28,36.33291244506836,36.41871643066406,35.31280517578125,35.60835266113281,6781421.0,0.02034802875692754,1.468089815898691,1.2666653329065143,72.11703283043074,54.039169246336684,-1.6693220008741037,-1.9055174526679366,-2.934268009422375,-3.5836521443212916,11.520568544700595,1.1059112548828125,-0.18768989444398443,1.8166452407836928,0.578516187277053,3.0547742942903326,1.197580714030373,2.4357097675370127,-2.2341020335474653,95.71424760685325,29.842598846362378,0.6190645267533201,7,-1.2012443542480469,-1.3919200897216797,-2.8434247970581055,-3.312959671020508,-1.4586563110351634,2,-0.0425085739813984,1.4193610842207163,35.60835266113281,-1.3750052100265608,34.769386291503906,-1.1923068044536496,34.56917953491211,-0.0425085739813984
10716,2004-07-29,36.12317276000977,36.66659164428711,36.09457015991211,36.35197830200195,4054042.0,-0.005772718753986217,-3.0,-0.3157855943223779,65.73556838647158,56.253367212566104,-1.2653343081145323,-1.6876981296428326,-2.618115807756986,-3.3635628810677503,11.094395754365324,0.572021484375,-0.04197621144780328,1.5468431472778406,0.12320698967936039,2.9704793048763207,0.8350250684786005,2.2586612260770806,-1.7923717465745597,75.00008774731621,12.53684953223059,0.7118180787992403,7,-0.8675670623779368,-1.0582427978515696,-2.552647590637214,-3.074617385864265,-1.4395904541015767,3,-0.04064397247872231,1.468089815898691,36.33291244506836,1.4193610842207163,35.60835266113281,-1.3750052100265608,34.769386291503906,-0.04064397247872231
10717,2004-07-30,35.85622787475586,36.09457015991211,35.532081604003906,35.980167388916016,3569025.0,-0.007389851578857853,2.189207310479074,0.5416805601867457,65.85819948461153,58.55302436441035,-0.9136235889317064,-1.374859459864993,-2.265336526852664,-3.0807132403703577,11.271490094557688,0.5910911560058665,0.17682770963788386,1.2060121536254869,-0.3238200829207756,2.7358443901717493,0.4410960353523592,1.9709282718986145,-1.2451319856184213,61.36363636363637,-0.3500984117412358,0.7649161182731306,7,-0.6006221771240234,-0.7912979125976562,-1.8638391494750977,-2.4739952087402344,-0.724559783935554,4,-0.030576961847418427,-3.0,36.12317276000977,1.468089815898691,36.33291244506836,1.4193610842207163,35.60835266113281,-0.030576961847418427
10718,2004-08-02,35.71322250366211,35.8276252746582,35.179336547851555,35.179336547851555,4002331.0,-0.003988299371402437,-1.4285663248901053,-4.3076331178824825,67.62452063226338,61.39971707673961,-0.5939464866347706,-1.173377515283697,-2.0379255076737337,-2.914253005787039,12.08466702993282,0.676891326904304,0.3519904033170178,0.9876905441284194,-0.5975597970481488,2.5729408853049875,0.19506537354013176,1.780315714716707,-0.8554671239067133,45.94594594594595,-18.145612445581733,0.7926251705882847,8,-0.17160606384277344,-0.6482925415039062,-1.7065329551696777,-2.3309898376464844,-0.9438362121582031,0,-0.047517375280749286,2.189207310479074,35.85622787475586,-3.0,36.12317276000977,1.468089815898691,36.33291244506836,-0.047517375280749286
10719,2004-08-03,35.27467346191406,35.88483047485352,35.131668090820305,35.7418212890625,3607730.0,-0.012279738735508361,-1.0000101298648676,-0.8749955342788637,63.83364518710507,62.95743969747908,0.010063812837152852,-0.6629463556560893,-1.5100282310282367,-2.4393385061156962,13.270113475097284,0.7531623840332173,0.4207529871789646,0.48192882537841797,-1.0751156703629903,2.038973321119826,-0.29659342249228615,1.260451073249122,-0.19985773041486254,9.316774817271048,-56.348447665078446,0.7785222478707048,8,0.26694297790527344,-0.20974349975585938,-1.2346162796020508,-1.8924407958984375,-0.6387596130371165,1,-0.027567620528246795,-1.4285663248901053,35.71322250366211,2.189207310479074,35.85622787475586,-3.0,36.12317276000977,-0.027567620528246795
10720,2004-08-04,34.95052719116211,35.131668090820305,34.37850570678711,34.464309692382805,5545279.0,-0.009189206842748932,-1.2898547362927093,-1.040821492732336,58.51062999583563,63.28065903456977,0.38183720595536386,-0.29933408397634764,-1.1073711747695896,-2.072426731624475,13.518279385891145,0.8961677551269531,0.5323637976318096,0.12298450469970845,-1.4144009812981935,1.6603699906976104,-0.6457082382992425,0.8916772476986594,1.716064453125,25.0,-40.565931873231875,0.7686927429989517,8,0.572021484375,0.11440277099609375,-0.7746143341064453,-1.5682945251464844,-0.20020675659180398,2,-0.018003244026378096,-1.0000101298648676,35.27467346191406,-1.4285663248901053,35.71322250366211,2.189207310479074,35.85622787475586,-0.018003244026378096
10721,2004-08-05,34.10202789306641,35.131668090820305,34.0257568359375,35.05539703369141,3528432.0,-0.024277153058516854,1.0000000000000386,-1.960787390454941,44.59690027823659,62.25639575920885,1.236296564919904,0.597046009872841,-0.1858359241934835,-1.1941863844314256,13.60781201111009,1.1059112548828054,0.6461639786821607,-0.736478614807119,-2.2484114513156754,0.7754542217014375,-1.4924450330613936,0.019487803447155727,2.5188020324706955,3.6867056222540757,-56.093362906363005,0.7559664182542782,8,1.2441463470458913,0.9629020690917898,0.15253829956053977,-0.7197952270507884,0.8771018981933594,3,0.02264464281679257,-1.2898547362927093,34.95052719116211,-1.0000101298648676,35.27467346191406,-1.4285663248901053,35.71322250366211,0.02264464281679257
10722,2004-08-06,32.967517852783196,33.844619750976555,32.83404541015625,33.844619750976555,5051871.0,-0.03326811073642588,1.3043487715666116,0.9200024007682458,40.12344687992823,60.1612683566189,2.368825552449067,1.6969181719869582,0.9983537168213559,-0.029989230155642588,14.035335945675765,1.2679824829101634,0.6415457870909904,-1.7937656402587976,-3.5186869463656123,-0.06884433415198288,-2.6562262933122085,-0.9313049872053867,3.5495091491699284,4.375019537477328,-54.1802446386923,0.8624606530534088,8,1.7828006744384837,1.7828006744384837,1.3537845611572337,0.414714813232429,2.1069488525390696,4,0.052053189469347005,1.0000000000000386,34.10202789306641,-1.2898547362927093,34.95052719116211,-1.0000101298648676,35.27467346191406,0.052053189469347005
10723,2004-08-09,32.99612045288086,33.434669494628906,32.557567596435554,33.081920623779304,3914012.0,0.000867599442135436,1.2168689800129018,0.09782235231182881,40.03090941586902,57.603428121194646,2.3045843056915203,1.6555863398183845,1.0210946897108428,-0.021130168492121015,15.0075949819802,0.8771018981933523,0.6011718896537062,-1.7031940460205064,-3.5891799637189123,0.18279187167789956,-2.6461870048697094,-0.7602010871713034,3.2999276535644526,13.180589345372868,-44.090128297760764,0.9429929588492036,8,1.6159591674804688,1.6159591674804688,1.3037309646606445,0.3861122131347656,1.6874618530273366,0,0.06472117353884221,1.3043487715666116,32.967517852783196,1.0000000000000386,34.10202789306641,-1.2898547362927093,34.95052719116211,0.06472117353884221
10724,2004-08-10,33.816017150878906,33.816017150878906,33.081920623779304,33.177257537841804,3640246.0,0.024848275698619693,1.298506393067635,-7.444735906099248,41.38972517499553,54.18928282614628,1.34516641724273,0.8689797624918185,0.2569805013885542,-0.8089207938964478,15.847196725318666,0.8198966979980469,0.6124050327506012,-0.8761470794677706,-2.7749909468584804,1.0226967879229392,-1.8255690131631255,0.07327485422758429,2.1809525147656217,48.88890535503901,-5.65237101121712,0.9494219336953561,8,0.7960624694824219,0.7960624694824219,0.4051809310913086,-0.43378448486328125,1.048706054687507,1,0.028192827569589296,1.2168689800129018,32.99612045288086,1.3043487715666116,32.967517852783196,1.0000000000000386,34.10202789306641,0.028192827569589296
10725,2004-08-11,33.968555450439446,34.07342529296875,33.387001037597656,33.777881622314446,3776080.0,0.0045108298496523425,2.4285768725109773,0.2985063930676605,42.836026168482796,51.64488924636974,0.9185715930034632,0.7678218115568072,0.16591347649896449,-0.9270745141866783,16.77619805680622,0.6864242553710938,0.5826844153462645,-0.7312356948852639,-2.6164385023648364,1.1539671125943087,-1.6738370986250501,0.21136570885452244,1.7532620496683649,54.81479285994774,2.5410923706609267,0.9426014037397847,8,0.3575134277343821,0.6435241699218821,0.20497322082520242,-0.586322784423821,1.058238983154304,2,0.019646357920965585,1.298506393067635,33.816017150878906,1.2168689800129018,32.99612045288086,1.3043487715666116,32.967517852783196,0.019646357920965585
10726,2004-08-12,33.081920623779304,33.94948959350586,32.671974182128906,33.94948959350586,3745557.0,-0.026101634729617906,1.9450463443375485,-4.550016005121602,39.40215677618721,48.70532894543371,1.4845538749081868,1.664721307459594,1.1203514662779739,-0.009491722480625242,18.084340429205323,1.2965812683105398,0.4287860531875296,-1.5702018737792898,-3.5708308659075243,0.43042711834894476,-2.5705163698434035,-0.5698873777151761,2.3867568840347246,34.59117755861637,-17.146964344027417,1.0003144960641168,8,1.1392784118652344,1.5301589965820241,1.022489547729485,0.300312042236321,1.792335510253892,3,0.05043237452156135,2.4285768725109773,33.968555450439446,1.298506393067635,33.816017150878906,1.2168689800129018,32.99612045288086,0.05043237452156135
10727,2004-08-13,33.177257537841804,33.177257537841804,32.414562225341804,32.919849395751946,4547660.0,0.0028818433834816304,4.92596105397282,-0.2967004942223661,38.482748420047045,45.467354255187445,1.0831460804014128,1.5275653088452614,1.080263556666651,-0.05946398765575367,18.703748940526772,0.7626953125,0.1345865673820157,-1.398595237731925,-3.504640908297077,0.7074504328332267,-2.451618073014501,-0.34557240244934917,2.058531177061944,45.97699034864034,-3.9553613392839253,1.0530228352825746,8,0.9724388122558594,1.3633193969726491,0.9271526336669851,0.20497512817382102,1.3061180114746094,4,0.05431046406903173,1.9450463443375485,33.081920623779304,2.4285768725109773,33.968555450439446,1.298506393067635,33.816017150878906,0.05431046406903173
10728,2004-08-16,33.682544708251946,33.85415267944336,32.90078353881836,33.034252166748054,3250786.0,0.015229925795819943,-1.0833437533865173,2.5185393757963617,35.36230993204195,42.303872560180444,0.2900127325845787,1.0355769221291453,0.6510665741720558,-0.5184233702271328,19.396338080037097,0.953369140625,-0.1042400099929992,-0.8680437088012738,-3.0055758850504475,1.2694884674479,-1.9368097969258642,0.2007223793233166,1.2711213576956055,76.4368384380291,31.384978933002145,1.068766088124587,8,0.09057044982910867,0.8580322265625071,0.46953439712525125,-0.300312042236321,0.17160797119141336,0,0.04132472796003772,4.92596105397282,33.177257537841804,1.9450463443375485,33.081920623779304,2.4285768725109773,33.968555450439446,0.04132472796003772
10729,2004-08-17,33.491870880126946,33.987625122070305,33.40606689453125,33.69207763671875,2395713.0,-0.00566090922691731,-2.128215124808875,-0.30882162569288485,26.49842788928187,38.7469612150078,0.224846181457373,1.2315778664204302,0.9018164389468311,-0.28312574113584077,20.191317648535897,0.5815582275390554,-0.35089453658442693,-1.0220127105712962,-3.207684579274705,1.1636591581321127,-2.1148486449230006,0.07082322378040828,1.2078848017600308,64.94259085086901,25.21279060607319,1.0928359343517042,8,0.28124427795410867,1.048706054687507,0.5720210075378489,-0.10963821411132102,0.3527488708496094,1,0.03558210976169662,-1.0833437533865173,33.682544708251946,4.92596105397282,33.177257537841804,1.9450463443375485,33.081920623779304,0.03558210976169662
10730,2004-08-18,33.959022521972656,34.035293579101555,32.90078353881836,33.034252166748054,3417143.0,0.013948209806425194,1.1061856655725313,-4.6190766533923275,32.829047448111965,37.439422011660625,-0.4444832493414097,0.7273842367274597,0.4722099072015169,-0.7160322028501582,19.85567087708371,1.134510040283196,-0.6062155413859145,-0.5076692581176729,-2.6987298046114034,1.6833912883760576,-1.6031995313645382,0.5878610151291923,0.5122138142598018,95.29403457568915,57.54608921930011,1.095530273246866,8,-0.7150287628173828,0.5815544128417969,0.1310868263244629,-0.5767898559570312,-0.26694488525390625,2,0.02667039909666835,-2.128215124808875,33.491870880126946,-1.0833437533865173,33.682544708251946,4.92596105397282,33.177257537841804,0.02667039909666835
10731,2004-08-19,33.320266723632805,34.016223907470696,33.081920623779304,33.920886993408196,3244702.0,-0.01880960495628381,1.3614564702819347,-0.6494804535873296,31.00001657672358,36.425707533526776,0.08014608626745456,1.309380494187323,1.1381742858121555,-0.04989911369352029,19.76908612980383,0.934303283691392,-0.8473097852006575,-1.067772102355967,-3.306761211044602,1.1712170063326681,-2.187266656700281,0.05172245198834702,0.9453022015105859,55.88245678038868,20.24922032237417,1.1194945543443173,8,-0.07627296447753196,1.2203102111816477,0.865180015563972,0.061965942382819605,0.1334686279296946,3,0.05121590784717722,1.1061856655725313,33.959022521972656,-2.128215124808875,33.491870880126946,-1.0833437533865173,33.682544708251946,0.05121590784717722
10732,2004-08-20,33.75881576538086,33.8350830078125,33.04378890991211,33.167724609375,2621963.0,0.01316163058913955,1.1282055228099335,-0.984134545154304,35.97811831523725,35.975397411234354,-0.26189419771665,0.8506199455868,0.7254218912856842,-0.4635706890771871,19.69177418447204,0.7912940979003906,-1.0387604389677279,-0.5887048721313448,-2.8431679693091283,1.6657582250464387,-1.71593642072024,0.5385266764575505,0.32165248978237315,75.6302012407328,39.59533274848439,1.1272315485888922,8,-0.5148220062255859,0.7817611694335938,0.4051809310913086,-0.3765830993652344,0.17160415649414062,4,0.033041454309431284,1.3614564702819347,33.320266723632805,1.1061856655725313,33.959022521972656,-2.128215124808875,33.491870880126946,0.033041454309431284
10733,2004-08-23,33.67301177978516,34.0257568359375,33.587207794189446,33.777881622314446,1640707.0,-0.0025416764080832266,-2.172399519847564,-0.177417377106287,37.89625044538721,35.58723355238898,-0.07819918650596236,0.896013951398821,0.8254927768064491,-0.35785464235370057,19.411772384888888,0.438549041748054,-1.0861395007081995,-0.619690132141109,-2.8842573864531005,1.6448771221708824,-1.7519737592971012,0.5125934950148832,-1.2584495544433594,68.06711386829512,27.46897743520232,1.1322836271559955,8,-0.4290180206298899,0.8675651550292898,0.607771873474114,-0.29077911376953836,0.35274505615233664,0,0.024065675349471904,1.1282055228099335,33.75881576538086,1.3614564702819347,33.320266723632805,1.1061856655725313,33.959022521972656,0.024065675349471904
10734,2004-08-24,34.0257568359375,34.18783187866211,33.873218536376946,33.892288208007805,2345995.0,0.010475601602233153,-2.6666518472411433,-1.272707431523284,43.041592061278685,35.61007420714408,-0.4448439919084137,0.4412486830698441,0.4843388083072,-0.689804274996888,18.395565959465046,0.514820098876946,-1.000403504967096,-0.18781528472900533,-2.3678370295068873,1.9922064600488767,-1.2778261571179428,0.9021955876599321,-1.5789707183837791,87.40722957272253,42.98390347824018,1.0900108723889392,8,-0.7245597839355469,0.5148200988769531,0.36228084564208984,-0.643524169921875,0.16207504272460938,1,-0.005043360455479817,-2.172399519847564,33.67301177978516,1.1282055228099335,33.75881576538086,1.3614564702819347,33.320266723632805,-0.005043360455479817
10735,2004-08-25,34.7884521484375,34.940994262695305,33.920886993408196,34.035293579101555,2790628.0,0.02241523432314807,-1.0776713361147716,5.642963301703194,55.23254529064522,37.36900626430608,-1.2058100218375216,-0.4670313234483814,-0.2681136491555094,-1.4273624969893106,16.339208787817284,1.0201072692871094,-0.887946064220074,0.6521030426025405,-1.3103855006772775,2.6145915858823585,-0.32914122903736853,1.6333473142424495,-2.2720242004394464,91.959641372821,40.632591944861616,0.981244271639909,8,-1.1106739044189453,-0.24787521362304688,-0.40041446685791016,-1.406219482421875,0.2574119567871094,2,-0.027130623502124918,-2.6666518472411433,34.0257568359375,-2.172399519847564,33.67301177978516,1.1282055228099335,33.75881576538086,-0.027130623502124918
10736,2004-08-26,34.654983520507805,34.75985336303711,34.302234649658196,34.645450592041016,1815770.0,-0.0038365785105989314,3.1739705293923857,0.012657266152059978,65.18012975684152,40.33538196839436,-0.9227761564964609,-0.4734705176029834,-0.12820071814588374,-1.2749100281773948,13.948612999854468,0.486217498779304,-0.841633633450563,0.5920438766479421,-1.1555981758897715,2.3396859291856558,-0.2817771496209147,1.465864902916799,-1.9930815936279132,84.92462917796838,26.515921133242784,0.8738210262688556,8,-0.7340946197509695,-0.11440658569335227,-0.16922569274901633,-1.2727508544921804,0.24787521362305398,3,-0.027785495359397228,-1.0776713361147716,34.7884521484375,-2.6666518472411433,34.0257568359375,-2.172399519847564,33.67301177978516,-0.027785495359397228
10737,2004-08-27,34.75985336303711,34.93145751953125,34.559646606445305,34.559646606445305,1336103.0,0.0030261114528375987,-2.7142693824665107,21.0016006402725,65.6514509561782,43.70084208218727,-0.8711581211748722,-0.7006100844523075,-0.22896290079816595,-1.37156264293246,12.597027712835304,0.3718109130859446,-0.8117237718967871,0.751732444763185,-0.8188795534519002,2.3223444429782703,-0.0335735543443576,1.5370384438707276,-1.9612058960082948,86.61968457565419,21.56088814374597,0.785305999107542,8,-0.8389644622802734,-0.21927642822265625,-0.2502613067626953,-1.3776206970214844,0.04766845703125,4,-0.03757547530000538,3.1739705293923857,34.654983520507805,-1.0776713361147716,34.7884521484375,-2.6666518472411433,34.0257568359375,-0.03757547530000538
10738,2004-08-30,34.016223907470696,34.93145751953125,34.016223907470696,34.702651977539055,2490849.0,-0.021393342710621877,-1.6666555520359432,-3.428595926299823,51.80102303791329,46.512241543146324,-0.08405826357761725,-0.0955320890766842,0.49884609916136924,-0.6245656213354707,11.700604375637141,0.915233612060554,-0.69251275309405,0.09295291900634339,-1.2577668705965621,1.443672708609249,-0.5824069757951094,0.7683128138077961,-1.0890356327018935,13.392828434752474,-51.49258998591161,0.6753598948014541,8,-0.09533500671386008,0.5243530273437571,0.49336814880371804,-0.633991241455071,0.9819717407226634,0,-0.002522442991588214,-2.7142693824665107,34.75985336303711,3.1739705293923857,34.654983520507805,-1.0776713361147716,34.7884521484375,-0.002522442991588214
10739,2004-08-31,34.302234649658196,34.37850570678711,33.86368560791016,34.206897735595696,2302255.0,0.008408068542983926,3.1538011695903476,-0.13888842577927454,52.931324068948044,48.74582783435034,-0.27159107285464046,-0.48288885473024123,0.2086178128271925,-0.8991180086684452,10.756952799446218,0.514820098876946,-0.5563628129180387,0.4275856018066335,-0.7808193243753081,1.6359905279885751,-0.1766168612843373,1.0317880648976043,-1.2542180156138016,40.70783612478234,-24.400075608230914,0.6042024630909715,8,-0.3098430633544851,0.2383422851562571,0.20735740661621804,-0.920001983642571,-0.276477813720696,1,-0.008060052545977525,-1.6666555520359432,34.016223907470696,-2.7142693824665107,34.75985336303711,3.1739705293923857,34.654983520507805,-0.008060052545977525
10740,2004-09-01,34.321304321289055,34.5977783203125,33.844619750976555,34.18783187866211,1642385.0,0.0005559308839679922,1.1944526261385884,1.4000080025607449,62.84589137233642,52.2842583671962,-0.26135056637937026,-0.5813199038915897,0.17009791210927716,-0.9071110244091614,10.86055380198208,0.7531585693359446,-0.42735787901411015,0.4781164169311438,-0.6418782066213993,1.598111040483687,-0.08188089484512773,1.0381137287074154,-1.159709029525608,43.859772277366446,-24.071103073125116,0.5599973117762702,9,-0.32891273498534446,0.21927261352539773,0.324143409729011,-0.9390716552734304,-0.23834609985350141,2,-0.0038889093892668924,3.1538011695903476,34.302234649658196,-1.6666555520359432,34.016223907470696,-2.7142693824665107,34.75985336303711,-0.0038889093892668924
10741,2004-09-02,34.874256134033196,34.960060119628906,34.23550033569336,34.273635864257805,1769723.0,0.016111037260351235,-1.1408452291722297,4.49995712938376,66.06500567690998,55.62724585182651,-0.6377541321055418,-1.131462668609494,-0.4193307822865293,-1.4509862464485224,11.542927871066883,0.7245597839355469,-0.20277523796411856,0.9924568176269446,-0.21494400331208396,2.199857638565973,0.3887564071574303,1.5961572280964589,-1.6058969040138393,92.30761338686561,20.70745711138555,0.6037004104695134,9,-0.6006221771240163,-0.3336791992187429,0.16207408905030007,-1.2012443542480398,-0.991504669189446,3,0.004920763629534308,1.1944526261385884,34.321304321289055,3.1538011695903476,34.302234649658196,-1.6666555520359432,34.016223907470696,0.004920763629534308
10742,2004-09-03,34.683582305908196,35.21746826171875,34.683582305908196,34.797988891601555,2244670.0,-0.005467466528667364,-8.333133273315452,-0.19048072709258235,60.07678471862749,58.09174965996432,-0.3376103794496288,-0.8491712065177737,-0.25427096902571833,-1.2460111908570255,11.050338967109594,0.533885955810554,-0.04795185297758309,0.7159797668456989,-0.4613795472293134,1.8933390809207111,0.12730010980818918,1.3046594238832085,-1.2798870047200737,61.11108023696493,-9.46924850980745,0.5886796570375074,9,-0.15253829956053977,-0.4290161132812429,0.4766855239868235,-0.8866329193115163,-0.991504669189446,4,0.006322196660329071,-1.1408452291722297,34.874256134033196,1.1944526261385884,34.321304321289055,3.1538011695903476,34.302234649658196,0.006322196660329071
10743,2004-09-07,35.131668090820305,35.3509407043457,34.750320434570305,34.750320434570305,4262146.0,0.012919247526394617,-2.149987996158808,-3.333266646660665,65.69345943700199,60.60862381282247,-0.6224876024831545,-1.1900799570347402,-0.7156084185486691,-1.6752182154684476,10.318578764512191,0.6673583984375071,0.20208884898354995,1.0572881698608327,-0.13634176599455117,2.2509181057162166,0.4604732019331408,1.6541031377885247,-1.5465954935791189,85.44316780331864,13.565193488230008,0.5968149679276915,9,-0.5338878631591726,-0.981971740722642,0.028599739074714137,-1.3347187042236257,-1.649330139160142,1,-0.009226612010394208,-8.333133273315452,34.683582305908196,-1.1408452291722297,34.874256134033196,1.1944526261385884,34.321304321289055,-0.009226612010394208
10744,2004-09-08,34.769386291503906,35.160266876220696,34.61684799194336,34.969593048095696,4007365.0,-0.010312114938005545,-1.1509470998134963,-0.5249979993597765,57.914341278770834,60.90660114483642,-0.16050807208850415,-0.7933894921527482,-0.3566160194193131,-1.2962771342205457,10.006571797713667,0.5434188842773366,0.39013826797822304,0.6473379135131836,-0.5785590437026045,1.8732348707289717,0.03438943490528601,1.2602863921210812,-0.972409521410178,61.392397049178015,-7.21281084096799,0.6129484786078954,9,-0.17160606384277344,-0.6196899414062429,0.5338869094848633,-0.9438352584838867,-1.6111946105957102,2,0.0065807706460832005,-2.149987996158808,35.131668090820305,-8.333133273315452,34.683582305908196,-1.1408452291722297,34.874256134033196,0.0065807706460832005
10745,2004-09-09,34.635913848876946,34.912391662597656,34.349903106689446,34.769386291503906,3600702.0,-0.00383879201973647,1.6818169417542284,0.6666730179296745,64.25617118863633,60.8039390817025,-0.05693610445081987,-0.6401790522529538,-0.23757947226609133,-1.1552770535413615,9.881291753264007,0.5624885559082102,0.5725608860870608,0.4804975509643512,-0.7639968670214401,1.7249919689501425,-0.14174965802854445,1.1027447599572469,-0.6524614066729839,35.89734820762848,-32.89959391115441,0.6222472089928968,9,-0.03813362121581321,-0.753162384033196,0.6673593521118235,-0.7436275482177663,-1.267982482910142,3,-0.017616310503648758,-1.1509470998134963,34.769386291503906,-2.149987996158808,35.131668090820305,-8.333133273315452,34.683582305908196,-0.017616310503648758
10746,2004-09-10,34.750320434570305,34.797988891601555,34.368972778320305,34.445240020751946,3744194.0,0.0033031201715230107,1.1428448941095772,-2.285718368630019,61.555554172398026,60.348839439060264,-0.17477659436821114,-0.6568622301940863,-0.3647754092350297,-1.2548685736877658,9.019104932292821,0.42901611328125,0.7007484948475806,0.511484146118157,-0.6509977963233027,1.6739660885596166,-0.06975682510257286,1.0927251173388868,-0.602769400909331,40.00022864459456,-26.77849549709717,0.5812409712207298,9,-0.15254020690917258,-0.8675689697265554,0.5434188842773509,-0.8580341339111257,-1.7160682678222514,4,-0.019204490916603034,1.6818169417542284,34.635913848876946,-1.1509470998134963,34.769386291503906,-2.149987996158808,35.131668090820305,-0.019204490916603034
10747,2004-09-13,34.97912979125977,35.04586410522461,34.511978149414055,34.750320434570305,3629128.0,0.0065843812036290306,1.9473828301867318,0.7499968740231788,64.73119593435831,61.78552531644304,-0.41259983180155757,-0.7839520164354781,-0.5864603260875114,-1.4577916900288486,7.993616431413606,0.533885955810554,0.6817538312082547,0.6501998901367259,-0.44310298710285423,1.743502767376306,0.10354845151693581,1.196851328756516,-0.6871719971166286,62.85744771660362,-3.603052136831174,0.5466514386197887,9,-0.3813495635986399,-1.0963783264160227,0.22642230987548118,-1.00103950500489,-1.1917152404785227,0,-0.03134378507866642,1.1428448941095772,34.750320434570305,1.6818169417542284,34.635913848876946,-1.1509470998134963,34.769386291503906,-0.03134378507866642
10748,2004-09-14,35.074466705322266,35.16980361938477,34.826587677001946,34.893325805664055,2174393.0,0.0027255370454160044,-1.1818005456198766,0.7916673613310701,62.557107242399546,62.85505678015988,-0.3822348309309689,-0.8112564398868471,-0.6678858022908969,-1.525968540954139,7.866785516888634,0.3432159423828267,0.6115861753607348,0.675940704345706,-0.4213158820755325,1.7731972907669444,0.12731241113508673,1.2245689975563252,-0.7054939270019602,88.37213630357442,23.546656698056992,0.5486282932106209,9,-0.4766864776611328,-1.1917152404785156,-0.32414817810058594,-1.0963764190673828,-2.8505783081054616,1,-0.03941297469232086,1.9473828301867318,34.97912979125977,1.1428448941095772,34.750320434570305,1.6818169417542284,34.635913848876946,-0.03941297469232086
10749,2004-09-15,34.683582305908196,35.2556037902832,34.62638092041016,35.074466705322266,2120374.0,-0.011144414616424014,-1.4905554968367751,-2.157902495524857,48.621566954109646,61.27457628924579,0.07647457434600113,-0.34415958461089957,-0.2584321822330651,-1.119511571874277,7.781057545219467,0.6292228698730398,0.5161135994125203,0.22547073364257386,-0.7909307474158496,1.2418722147009973,-0.28273000688663785,0.7336714741717856,-0.19677337646484006,36.842105263157606,-23.536905355352594,0.5082007405292119,9,0.10963821411133523,-0.800830841064446,-0.0715026855468679,-0.7054920196533132,-3.2223892211913956,2,-0.03463437956474891,-1.1818005456198766,35.074466705322266,1.9473828301867318,34.97912979125977,1.1428448941095772,34.750320434570305,-0.03463437956474891
10750,2004-09-16,34.86472320556641,35.16980361938477,34.56917953491211,34.654983520507805,2843284.0,0.005222669851705719,-2.1500080025608566,-0.5365772729047383,52.72274383963251,59.792102751770514,-0.02176474551374241,-0.47850166388040094,-0.42896593296468666,-1.2881307683427394,7.141419512775035,0.6006240844726634,0.5788660426742496,0.36132659912109943,-0.6420697715923538,1.3647229698345527,-0.14037158623563073,0.8630247844778296,0.48621749877928977,55.91395073679797,-1.304015580083501,0.5016981853567274,9,-0.01430130004883523,-0.9819717407226634,-0.25264358520508523,-0.8008308410644602,-3.67047309875489,3,-0.04894722710392141,-1.4905554968367751,34.683582305908196,-1.1818005456198766,35.074466705322266,1.9473828301867318,34.97912979125977,-0.04894722710392141
10751,2004-09-17,35.02679443359375,35.27467346191406,34.874256134033196,35.131668090820305,2854297.0,0.004648573489935526,1.0487762033025307,-0.5000181877704754,53.41459487154461,59.05185943542798,-0.17871693296077495,-0.5335229074418564,-0.566341499945068,-1.4347840480332081,6.525369629539873,0.40995025634764914,0.6223111006532704,0.43807144165039347,-0.4216540272891791,1.297796910589966,0.008208707180607178,0.8679341761201798,0.3085110473632824,67.49959987195933,13.422396504851491,0.42986273446978673,9,-0.17637252807617188,-1.14404296875,-0.5577201843261719,-0.9629020690917969,-4.2996940612793,4,-0.04735983107937369,-2.1500080025608566,34.86472320556641,-1.4905554968367751,34.683582305908196,-1.1818005456198766,35.074466705322266,-0.04735983107937369
10752,2004-09-20,34.874256134033196,35.160266876220696,34.5977783203125,34.74078369140625,2141038.0,-0.004354903211304273,-1.6818169417541606,-1.2726975120035104,62.93099879961908,58.744919364607654,0.004149136296526024,-0.3089752454203847,-0.4106558368828743,-1.277909599365593,5.667538717948576,0.562488555908196,0.6088968355176974,0.22976112365721946,-0.5436700897590399,1.0031923370734788,-0.1569544830509102,0.6164767303653491,0.4457268280029396,43.242980193682385,-15.32038406346826,0.38671560670812855,9,-0.06196784973143821,-0.991504669189446,-0.45761680603026633,-0.8103637695312429,-3.4607295989990163,0,-0.052761095755373355,1.0487762033025307,35.02679443359375,-2.1500080025608566,34.86472320556641,-1.4905554968367751,34.683582305908196,-0.052761095755373355
10753,2004-09-21,34.48337554931641,34.988662719726555,34.23550033569336,34.874256134033196,3504937.0,-0.011208284506901034,1.4307567298044637,-2.9285489725342746,52.646244211253915,58.15957524599466,0.32787850036196886,0.15360392623718866,-0.012191993448034566,-0.8808117215438429,5.228193522080059,0.753162384033196,0.5154539237524389,-0.20163764953612429,-0.832556042862052,0.4292807437898034,-0.5170968461990881,0.11382154712683956,0.8215913441772429,23.85312007870471,-35.44170340830911,0.31545919666296296,9,0.2717113494872976,-0.3575134277343821,-0.13823890686035867,-0.41948318481446023,-2.6980361938476634,1,-0.02018250787368059,-1.6818169417541606,34.874256134033196,1.0487762033025307,35.02679443359375,-2.1500080025608566,34.86472320556641,-0.02018250787368059
10754,2004-09-22,33.85415267944336,34.197364807128906,33.59674072265625,34.197364807128906,3818666.0,-0.018247136768068772,2.500016672038768,0.8780485424576037,44.20803603607025,55.93200467348732,0.9092387257049808,0.8108860157200795,0.6263719307322475,-0.2498806826998674,5.3081474906217,0.8866348266601634,0.46003966902989646,-0.8222803115844712,-1.4942786577240739,-0.1502819654448686,-1.1582794846542726,-0.4862811385146699,1.408035551738287,15.34101759650798,-44.00989680319212,0.33599917306980165,9,0.5815544128417969,0.2717094421386719,0.30269336700439453,0.30507755279541016,-1.8114013671875,2,-0.04815551869406176,1.4307567298044637,34.48337554931641,-1.6818169417541606,34.874256134033196,1.0487762033025307,35.02679443359375,-0.04815551869406176
10755,2004-09-23,33.844619750976555,33.987625122070305,33.491870880126946,33.73974609375,3091351.0,-0.0002815881572068024,1.536577272904804,-0.3055651265407536,35.24596347034971,53.00871681770417,0.8881175723291577,0.7864031891605023,0.6499379282192237,-0.22878299565113736,5.8807265747774675,0.4957542419433594,0.32447381356375615,-0.7846216201782283,-1.5496241914489275,-0.01961904890752919,-1.167122905813578,-0.40212033454287877,1.3176416296935685,19.786199237831873,-33.93374567529406,0.3825012856353489,9,0.5386524200439524,0.28124237060547586,0.3122262954711985,0.31461048126221414,-1.7351341247558594,3,-0.0704226161734609,2.500016672038768,33.85415267944336,1.4307567298044637,34.48337554931641,-1.6818169417541606,34.874256134033196,-0.0704226161734609
10756,2004-09-24,33.69207763671875,33.825550079345696,33.558605194091804,33.701614379882805,1877866.0,-0.004507130391187331,1.0740982246065425,-0.09093554488572336,35.63538934446633,49.775849418827285,0.9775628755450683,0.9097514753090792,0.8079608740939221,-0.06529352636434993,6.484248544123089,0.2860145568847514,0.25579857017871177,-0.8890184402465806,-1.7609299829084435,-0.01710689758471773,-1.324974211577512,-0.45306266891564917,1.3365525039079174,11.999954271081457,-39.10027290243974,0.4359557713309312,9,0.6911945343017578,0.5052871704101562,0.20020771026611328,0.519587516784668,-0.2860107421875,4,-0.07413693975301217,1.536577272904804,33.844619750976555,2.500016672038768,33.85415267944336,1.4307567298044637,34.48337554931641,-0.07413693975301217
10757,2004-09-27,33.4537353515625,33.701614379882805,33.415603637695305,33.48233795166016,2887023.0,-0.007074134392249465,-4.454783557656591,2.9992000000029795,24.11766090405216,45.50479982567758,1.0915624680473144,1.1017108318118503,1.027613188171138,0.17891565805652476,6.9724179430403295,0.2860107421875,0.1538743192561114,-1.0620548248291044,-2.0636096247004474,-0.06050002495776141,-1.562832224764776,-0.5612774248934329,1.451954048224188,2.4240484227684647,-42.5007173949619,0.5007773999356732,9,0.8914031982421875,0.7436294555664062,0.4385499954223633,1.0725421905517578,-0.610157012939446,0,-0.08150464964806092,1.0740982246065425,33.69207763671875,1.536577272904804,33.844619750976555,2.500016672038768,33.85415267944336,-0.08150464964806092
10758,2004-09-28,33.930419921875,34.159229278564446,33.367931365966804,33.463268280029304,3244387.0,0.014249068610816096,-1.4057989503899881,-16.33248866363933,37.50000000000011,44.269070164109856,0.4867115574782801,0.6516804423917435,0.5539891461458453,-0.2858738224918156,7.427732650988636,0.791297912597642,0.06841097739230406,-0.5810800552368178,-1.5923331437699844,0.4301730332963487,-1.086706599503401,-0.07545351097023456,0.8262609017025468,67.81599679898423,23.942614017889007,0.5056265442665846,9,0.3908824920654297,0.42901611328125,-0.03813457489013672,0.6101570129394531,-0.7054901123046946,1,-0.0741780795120126,-4.454783557656591,33.4537353515625,1.0740982246065425,33.69207763671875,1.536577272904804,33.844619750976555,-0.0741780795120126
10759,2004-09-29,34.0257568359375,34.26409912109375,33.730213165283196,33.73974609375,2537946.0,0.002809777016671511,-2.5000125040637045,0.61224389805735,40.80460100514779,42.94483207138933,0.3221238021930475,0.563457227651746,0.461654274943875,-0.36483485927124804,7.649965259626917,0.533885955810554,-0.059189195285149765,-0.4719192504882841,-1.5025897798981944,0.5587512789216262,-0.9872545151932428,0.043416014216674625,0.5642740527267591,73.40427796105119,27.3437668571445,0.5153352647049566,9,0.2955455780029297,0.33367919921875,-0.13347148895263672,0.5148200988769531,-0.11440277099608664,2,-0.06584475082424779,-1.4057989503899881,33.930419921875,-4.454783557656591,33.4537353515625,1.0740982246065425,33.69207763671875,-0.06584475082424779
10760,2004-09-30,34.18783187866211,34.4071044921875,33.873218536376946,33.88275146484375,3390501.0,0.004763304560897463,-2.2941051863532116,1.0666746692274862,41.643061416723214,41.6368839097425,0.06027255727643421,0.41199316669207775,0.282704927667794,-0.5027273647070416,8.094499874487402,0.533885955810554,-0.18392205378702897,-0.3031705856323228,-1.340357464679606,0.7340162934149603,-0.8217640251559644,0.21542285389131877,0.25554706727845655,78.8993183144709,30.74735181984704,0.5185934395236406,9,0.07626724243164062,0.17160415649414062,-0.26694488525390625,0.35274505615234375,0.08580398559569602,3,-0.0627439778579546,-2.5000125040637045,34.0257568359375,-1.4057989503899881,33.930419921875,-4.454783557656591,33.4537353515625,-0.0627439778579546
10761,2004-10-01,35.04586410522461,35.074466705322266,34.082958221435554,34.2164306640625,3640142.0,0.025097591143181885,1.2365559939249582,2.7187371053454203,50.83530213929778,40.29291761415124,-0.8881708158894668,-0.45589753504721386,-0.5822717838177738,-1.3212952069491308,8.40416330745486,0.9915084838867116,-0.19290631438251893,0.546281242370604,-0.5069703200469107,1.5995328047881188,0.019655461161846688,1.0729070235793614,-1.6779327392578054,98.3239374281895,49.882722392643345,0.5266257812087558,10,-0.8246650695800781,-0.6864280700683594,-0.9366865158081055,-0.5052871704101562,-0.533885955810554,4,-0.08378673358395405,-2.2941051863532116,34.18783187866211,-2.5000125040637045,34.0257568359375,-1.4057989503899881,33.930419921875,-0.08378673358395405
10762,2004-10-04,34.90285873413086,35.49394607543945,34.81705474853516,35.14120101928711,3331971.0,-0.004080520619048733,-2.3023095676772987,-0.2873555288804264,47.87734202038009,39.76303959294305,-0.8277256878598962,-0.31159802009646853,-0.4375660108878918,-1.1404741714248772,8.611073177251244,0.6768913269042898,-0.24104768215157435,0.39231204986572266,-0.6734943985401713,1.4581184982716167,-0.14059117433722434,0.9252152740686697,-1.5007966613769455,72.1974011433246,27.617184243499835,0.5329032242029487,10,-0.4719200134277344,-0.4719200134277344,-0.6721258163452148,-0.36228179931640625,-0.33367919921875,0,-0.0428845055644661,1.2365559939249582,35.04586410522461,-2.2941051863532116,34.18783187866211,-2.5000125040637045,34.0257568359375,-0.0428845055644661
10763,2004-10-05,34.80752182006836,35.103065490722656,34.61684799194336,34.769386291503906,2009399.0,-0.0027314929928439202,-1.8333351857820854,-0.16000320102432777,51.6539637095215,40.59036488999318,-0.7616710476559589,-0.2548571165158364,-0.3480557092803451,-1.0081009759982607,8.540768840790559,0.4862174987792969,-0.31278909933973154,0.31318244934082173,-0.722281338972536,1.3486462376541795,-0.20454944481586068,0.8309143434975041,-1.3217843872070247,61.08116759525226,14.880928369669142,0.5177318941566803,10,-0.3765830993652344,-0.3765830993652344,-0.5767889022827148,-0.26694488525390625,-0.0953369140625,1,-0.05642296201371588,-2.3023095676772987,34.90285873413086,1.2365559939249582,35.04586410522461,-2.2941051863532116,34.18783187866211,-0.05642296201371588
10764,2004-10-06,34.99819564819336,34.99819564819336,34.531044006347656,34.80752182006836,2271417.0,0.005477948964900614,3.9000080025608193,4.999899969990997,51.776659540868316,42.42710889782859,-0.8638380088145539,-0.45061338957719954,-0.5695071670741214,-1.1623849079939959,8.618560221621037,0.4671516418457031,-0.4119350112178495,0.49241580963134624,-0.5607481076290952,1.5455797268917877,-0.03416614899887094,1.0189977682615634,-1.432129869628902,69.41185885365684,23.430733620318428,0.5265819586302201,10,-0.5672569274902344,-0.5672569274902344,-0.7674627304077148,-0.45761871337890625,-0.13347244262694602,2,-0.05066735029565994,-1.8333351857820854,34.80752182006836,-2.3023095676772987,34.90285873413086,1.2365559939249582,35.04586410522461,-0.05066735029565994
10765,2004-10-07,34.0257568359375,34.874256134033196,34.0257568359375,34.845657348632805,2939364.0,-0.027785398482566004,-1.0697615990173464,-4.300016005121602,39.039676957492915,42.80536307705376,0.1530969794862571,0.4993733533615199,0.3368613223562278,-0.15823256124853202,8.883840631493177,0.9724388122558594,-0.4692205576297752,-0.4495151519775362,-1.5219796298412902,0.6229493258862178,-0.9857473909094097,0.08671708695433722,-0.3825758454980459,0.0,-41.47219068858595,0.5362322389318769,10,0.405181884765625,0.405181884765625,0.24072742462158203,0.5148200988769531,0.8866348266601562,3,-0.0033622403036530635,3.9000080025608193,34.99819564819336,-1.8333351857820854,34.80752182006836,-2.3023095676772987,34.90285873413086,-0.0033622403036530635
10766,2004-10-08,34.082958221435554,34.464309692382805,33.701614379882805,33.8350830078125,3010480.0,0.0016811201518267538,-1.963002482308836,-0.30232352558019476,41.15137792353397,44.69799830144062,0.1756437507758406,0.41066643913239176,0.2196536436175478,-0.16966992612810117,9.33110889806791,0.7626953125,-0.4388263946966049,-0.35894565582274396,-1.4368915674151097,0.7190002557696218,-0.8979186116189268,0.18002729997343891,1.4109878540038991,21.276410080686205,-19.146773698494016,0.5389729557961837,10,0.347980499267571,0.347980499267571,0.18352603912352805,0.45761871337889914,0.40995025634764204,4,0.005594515639852249,-1.0697615990173464,34.0257568359375,3.9000080025608193,34.99819564819336,-1.8333351857820854,34.80752182006836,0.005594515639852249
10767,2004-10-11,33.88275146484375,34.273635864257805,33.577674865722656,34.082958221435554,2358267.0,-0.005874101516983088,1.393419611290071,-0.8076917157851053,42.98439947885379,45.30737602131326,0.4951796901881238,0.5528697329927041,0.3648962353370635,0.06585879616591228,9.508185042249046,0.6959609985351491,-0.3741485958611861,-0.50433349609375,-1.578752071825356,0.570085079637856,-1.0415427839595566,0.03287579177205657,1.5753479766845686,19.999899967989755,-21.58903697704725,0.5372092878658039,10,0.6530590057373047,0.548187255859375,0.5243539810180664,0.6578254699707031,0.190673828125,0,0.01857070802597538,-1.963002482308836,34.082958221435554,-1.0697615990173464,34.0257568359375,3.9000080025608193,34.99819564819336,0.01857070802597538
10768,2004-10-12,33.69207763671875,33.91135406494141,33.549072265625,33.653942108154304,2300892.0,-0.00562745998721037,-1.9230982317364644,-0.1904807270925401,47.89079200420185,46.09473057676371,0.7246990621850173,0.6689665978000363,0.501867205905576,0.2903432972137807,9.534249522271686,0.36228179931641336,-0.30025053452542494,-0.6258878707885742,-1.6919454481583784,0.44016970658123,-1.1589166594734763,-0.09285908210367211,1.6908048217773413,9.868405465951,-33.59322088526946,0.5330287886849004,10,0.8294315338134766,0.738861083984375,0.7007274627685547,0.8484992980957031,0.5338897705078054,1,0.026032882496906717,1.393419611290071,33.88275146484375,-1.963002482308836,34.082958221435554,-1.0697615990173464,34.0257568359375,0.026032882496906717
10769,2004-10-13,33.48233795166016,34.206897735595696,33.21539306640625,33.749282836914055,2781188.0,-0.006225192976226701,-1.476178227442893,-6.999899969991929,45.51885412518349,46.525374211037075,0.9490512497381971,0.8264714032468063,0.6684975127605313,0.537127355875036,10.066656950537523,0.991504669189446,-0.16378386319107108,-0.7755653381347614,-1.8891865031123345,0.33805582684281177,-1.332375920623548,-0.2187547556459748,1.7905158952636597,16.09203860543994,-29.110049243683733,0.5568105824887861,10,0.8723316192626882,0.8723316192626882,0.8914003372192312,1.0582389831542898,0.8771018981933594,2,0.036731215010172624,-1.9230982317364644,33.69207763671875,1.393419611290071,33.88275146484375,-1.963002482308836,34.082958221435554,0.036731215010172624
10770,2004-10-14,33.158191680908196,33.510940551757805,32.843578338623054,33.47280502319336,2759790.0,-0.00968111220966561,2.414627005504209,1.178570407842554,43.665170864538574,45.728692958286054,1.242439245202668,1.0711308266576012,0.9553287772314007,0.8923946553605546,10.895463411768565,0.6673622131347514,-0.11722211536087457,-1.0143850326538129,-2.1919154717257285,0.16314540641810282,-1.6031502521897707,-0.425619813117855,1.9500653035742204,19.411813164180856,-28.7512603101068,0.5887652195359575,10,1.010570526123054,1.010570526123054,1.2155466079711985,1.382385253906257,0.6482925415039134,3,0.05146636285478756,-1.476178227442893,33.48233795166016,-1.9230982317364644,33.69207763671875,1.393419611290071,33.88275146484375,0.05146636285478756
10771,2004-10-15,33.367931365966804,33.749282836914055,33.158191680908196,33.158191680908196,2238901.0,0.006325425918186411,-4.636426466843313,-0.6666585833111343,48.97493412471788,45.85064763654581,0.8601034429321714,0.7702313283876094,0.7372957781863221,0.7166815864465192,11.444280341889293,0.5910911560058594,-0.08552546826754792,-0.7217021942138615,-1.8794150100985973,0.43601062167087434,-1.3005586021562294,-0.14284578627149358,1.5138577539296776,36.66656885785125,-16.568274491656602,0.5788564079423673,10,0.6053905487060476,0.800830841064446,0.8723344802856374,1.1726455688476491,0.6196937561035014,4,0.04628576700460685,2.414627005504209,33.158191680908196,-1.476178227442893,33.48233795166016,-1.9230982317364644,33.69207763671875,0.04628576700460685
10772,2004-10-18,33.034252166748054,33.387001037597656,32.986587524414055,33.367931365966804,3029361.0,-0.009999996570332237,1.15381142915781,-1.5909206649447833,38.91508699480324,44.435216890466,1.0067126004116815,1.010819357773478,1.0952075369662921,1.0770079720129573,12.585908088006232,0.40041351318360086,-0.07745672950738225,-0.9633811950683508,-2.1506236126967337,0.22386122256003205,-1.5570024038825423,-0.3697599862541594,1.643715875021087,13.985998332335491,-35.85928886698259,0.5936212088141924,10,0.8866348266601491,1.134510040283196,1.2060136795043874,1.5063247680663991,1.029640197753892,0,0.04415587504969798,-4.636426466843313,33.367931365966804,2.414627005504209,33.158191680908196,-1.476178227442893,33.48233795166016,0.04415587504969798
10773,2004-10-19,33.78741455078125,33.939956665039055,33.272594451904304,33.31072998046875,4285746.0,0.022799437996399385,-1.4138002400761727,-1.4285714285714286,47.46450386573884,43.95608848211828,0.10463401872257094,0.21380589825741936,0.3746070597186417,0.35529511803360947,12.893857082782013,0.9057044982910014,-0.16058814280308553,-0.17542076110839844,-1.3433577674980128,0.992516245281216,-0.7593892643032092,0.4085477420864123,0.7071145206732794,69.23074770696131,21.441618066199908,0.5839685031948074,10,0.071502685546875,0.38134765625,0.4528512954711914,0.7531623840332031,0.390880584716804,1,0.008465008228363713,1.15381142915781,33.034252166748054,-4.636426466843313,33.367931365966804,2.414627005504209,33.158191680908196,0.008465008228363713
10774,2004-10-20,32.223888397216804,33.78741455078125,31.60420036315918,33.78741455078125,10559704.0,-0.046275400895635976,1.7926801002271457,-3.280001600512149,33.90622499199755,43.38570493039657,1.378168309125769,1.7380449507321316,1.9267664004808793,1.9384537378136457,12.979556852004986,2.1832141876220703,-0.2683933569095842,-1.6574337005615192,-3.061083185800676,-0.25378421532236217,-2.3592584431810977,-0.9556089579419407,2.105545600954578,26.53050892162353,-16.607779664296068,0.7018247426195775,10,0.8103666305541921,1.3251848220825124,2.0163774490356374,2.316688537597649,1.8304710388183594,2,0.06213027383072345,-1.4138002400761727,33.78741455078125,1.15381142915781,33.034252166748054,-4.636426466843313,33.367931365966804,0.06213027383072345
10775,2004-10-21,31.4611930847168,32.300159454345696,31.37539100646973,32.176219940185554,9409992.0,-0.023668630647500577,-1.0860277508873422,0.4573168500179369,20.158704753775325,41.053185689312286,1.9431685127476577,2.438023291219853,2.664080437289183,2.717915838168029,13.005201106260783,0.9247684478759659,-0.4223999484075591,-2.3009576797485316,-4.073867429678661,-0.5280479298184062,-3.1874125547135925,-1.4145028047834707,2.5412128772531197,3.3456767995145062,-31.456568547721638,0.8864548749650634,10,1.363320350646969,1.9734754562377894,2.87679290771484,3.0793838500976527,2.4692268371581996,3,0.09212132411293172,1.7926801002271457,32.223888397216804,-1.4138002400761727,33.78741455078125,1.15381142915781,33.034252166748054,0.09212132411293172
10776,2004-10-22,31.194250106811523,31.70907020568848,31.11798095703125,31.48979568481445,6214275.0,-0.008484833273374903,-1.6382973289347822,0.4133349338454902,19.751142745220932,38.471712718908634,1.9637672882096595,2.6437889404552664,2.930600195440391,3.0078548262485327,13.108320572813275,0.5910892486572301,-0.6188784567124728,-2.443009281158446,-4.556001127981872,-0.3300174343350193,-3.4995052045701556,-1.3865133577467361,2.5931644439697266,2.702686262105219,-26.23872485775835,1.0564959234117124,10,1.4681892395019531,2.111713409423828,3.1723365783691406,3.3463268280029297,2.4882946014404226,4,0.08374088515210643,-1.0860277508873422,31.4611930847168,1.7926801002271457,32.223888397216804,-1.4138002400761727,33.78741455078125,0.08374088515210643
10777,2004-10-25,30.72710037231445,31.289588928222656,30.36481857299805,31.02264404296875,7469297.0,-0.014975507758561823,1.2298844231043327,0.9999935463469337,18.62168178196667,35.2195893608825,2.1637557859525423,3.052706156964721,3.3888161996661843,3.488058528755044,13.225910907235845,0.9247703552246058,-0.7027124834578018,-2.7738272666931216,-5.256233001225429,-0.2914215321608147,-4.015030133959275,-1.5326243994269682,2.6332048034668,10.13336520127469,-14.133581985805472,1.241202867266153,10,1.5587577819824254,2.2022819519043004,3.6394863128662145,3.8134765625000036,3.9088134765624964,0,0.10611234741478026,-1.6382973289347822,31.194250106811523,-1.0860277508873422,31.4611930847168,1.7926801002271457,32.223888397216804,0.10611234741478026
10778,2004-10-26,31.41352653503418,31.60420036315918,30.870105743408203,30.92730712890625,7080465.0,0.022339438293963232,-1.4444472672190132,-1.6451694094869116,24.3869086151562,32.87159541532391,1.2517633384068247,2.285216886970119,2.684959036561068,2.825660559240802,14.057423126033155,0.8770999908447301,-0.8021761532479914,-1.9615564346313477,-4.602415494553654,0.6793026252909584,-3.2819859645925007,-0.6411269046701946,1.4075910522460973,30.64071742161553,11.58510805996346,1.3204295299611524,10,0.738861083984375,1.5158557891845703,2.933993339538574,3.1270503997802734,2.8696422576904297,1,0.08437020996391231,1.2298844231043327,30.72710037231445,-1.6382973289347822,31.194250106811523,-1.0860277508873422,31.4611930847168,0.08437020996391231
10779,2004-10-27,31.78533935546875,32.14762115478516,31.423059463500977,31.585132598876953,5593319.0,0.011836073865183705,-1.763640728669565,0.4117621675904895,32.48881012211376,31.629777555054485,0.6860633170612473,1.8308186193051839,2.3058232515585786,2.47267065095928,14.832786149708232,0.7340946197509837,-0.9039910627070356,-1.4777227401733413,-4.191433871003738,1.235988390657056,-2.8345783055885434,-0.12086717475814268,0.5936444092407243,73.39899632986315,49.787682684409276,1.3568555654151988,10,0.3670482635498047,1.14404296875,2.655135154724121,2.755237579345703,2.230884552001946,2,0.07528489009564687,-1.4444472672190132,31.41352653503418,1.2298844231043327,30.72710037231445,-1.6382973289347822,31.194250106811523,0.07528489009564687
10780,2004-10-28,32.04275131225586,32.557567596435554,31.70907020568848,31.79487419128418,4890444.0,0.008098449222402992,-3.0454233373195176,1.2381056723129393,34.537591806856085,30.0256284086254,0.2836114251260682,1.4803617237590103,2.0288684981942993,2.221308080705221,15.708573176353912,0.8484973907470739,-1.0262198260186537,-1.1130567550659194,-3.842389590729873,1.6162760805980376,-2.477723172897896,0.25160966276605734,-1.677932739257809,76.52187830540527,50.441734801671956,1.3646664178319783,10,0.10963630676269531,0.8866310119628906,2.2380332946777344,2.4978256225585938,1.5825920104980469,3,0.06277888263015341,-1.763640728669565,31.78533935546875,-1.4444472672190132,31.41352653503418,1.2298844231043327,30.72710037231445,0.06277888263015341
10781,2004-10-29,32.109485626220696,32.56710433959961,31.93787956237793,32.052284240722656,5241409.0,0.002082664915834309,-3.4000080025608193,0.23076508745062885,36.28318688523813,29.733195063118167,0.021896469737725965,1.2462582325089144,1.963556075109075,2.1592458776518484,16.423588647288607,0.6292247772216797,-1.1316142679782786,-0.8995035171508832,-3.5142526589052565,1.7152456246034866,-2.20687808802807,0.4078710537263035,-1.7008120727538945,79.22073872887603,50.20807327409645,1.3073745708771856,10,0.04290199279785867,0.819896697998054,2.1450815200805735,2.431091308593757,0.867565155029304,4,0.05671016710922716,-3.0454233373195176,32.04275131225586,-1.763640728669565,31.78533935546875,-1.4444472672190132,31.41352653503418,0.05671016710922716
10782,2004-11-01,33.40606689453125,33.634876251220696,32.128551483154304,32.18575668334961,8824071.0,0.04038000743468029,-1.2571386925567851,21.33357785928908,48.11083047263506,29.805009130551078,-1.3593461316666975,-0.17729867859304704,0.6693544922009096,0.8714225508372238,16.118696816412893,1.525390625,-1.1794359922884539,0.4719173431396513,-1.9961629475469138,2.9399976338262164,-0.7621228022036277,1.7059574884829338,-2.9110561096191354,91.72411033599741,57.79931427544933,1.2340401453432823,11,-1.3299503326416016,-0.4766845703125,0.884251594543457,1.1345100402832031,-0.4576148986816406,0,0.008276275521856169,-3.4000080025608193,32.109485626220696,-3.0454233373195176,32.04275131225586,-1.763640728669565,31.78533935546875,0.008276275521856169
10783,2004-11-02,32.843578338623054,33.463268280029304,32.66244125366211,33.463268280029304,6432763.0,-0.016837916228931382,1.5846055353097837,-0.507813452455009,45.968697561433636,31.14528386048842,-1.0558547482999892,0.24296931593224969,1.2305017734232635,1.434006937085158,16.14918247213505,0.8008270263671946,-1.2921632622292734,0.007625961303716622,-2.2975203322010103,2.3127722548084435,-1.1449471854486433,1.16019910805608,-2.1601756257324247,64.22407511367912,26.885104831046355,1.152573146752363,11,-0.843730926513679,0.08580398559569602,1.427673339843743,1.6969985961913991,0.11440658569335938,1,0.05457187069492231,-1.2571386925567851,33.40606689453125,-3.4000080025608193,32.109485626220696,-3.0454233373195176,32.04275131225586,0.05457187069492231
10784,2004-11-03,33.224929809570305,33.634876251220696,33.13912582397461,33.367931365966804,3666994.0,0.011611142580612022,-2.151528378984592,0.23076307495323872,50.4181743171413,34.50744714530686,-1.4307323312710594,-0.29306810160959174,0.8408409437341504,1.0514686511349325,16.324851581145186,0.791297912597642,-1.3284794197801517,0.4776407241821232,-1.602787177517932,2.5580686258821785,-0.5625732266679009,1.5178546750321509,-2.3644386843798735,78.71299435363971,37.490915900725724,1.0402139508500268,11,-1.2250823974609304,-0.2955474853515554,1.1154394149780344,1.3156471252441477,0.438549041748054,2,0.03185075150556016,1.5846055353097837,32.843578338623054,-1.2571386925567851,33.40606689453125,-3.4000080025608193,32.109485626220696,0.03185075150556016
10785,2004-11-04,33.91135406494141,33.968555450439446,33.28213119506836,33.387001037597656,4658949.0,0.020659915891632297,1.149254087885075,-3.6667644783521807,53.21309045372343,38.225441335140474,-1.9367177367594621,-1.0419224831851892,0.12932460715695981,0.36266136382597836,17.271078413582185,0.7436256408691406,-1.4542558151656806,1.1697851181030359,-0.8964226614850688,3.235992897691144,0.13668122830898,2.202889007897088,-2.884399832189164,97.18313563310012,53.09692624172878,1.0331038897940534,11,-1.7446670532226634,-0.9819717407226634,0.4290151596069265,0.6292228698730398,0.838966369628892,3,0.0030924699240393316,-2.151528378984592,33.224929809570305,1.5846055353097837,32.843578338623054,-1.2571386925567851,33.40606689453125,0.0030924699240393316
10786,2004-11-05,34.273635864257805,34.559646606445305,33.892288208007805,34.082958221435554,4182848.0,0.01068320063606465,-1.3333488939719729,0.36364363869162203,57.303389982147046,42.523408912938294,-2.02969644733907,-1.4642601287789603,-0.25005412046705544,-0.001138840762109794,18.008772303108074,0.6673583984375,-1.3497339670381905,1.5225330352783146,-0.5713103334335017,3.616376403990131,0.4756113509224065,2.569454719634223,-3.0113535340905813,88.23531257796593,38.67515784600792,1.0469216843559073,11,-1.5587596893310476,-1.3442535400390554,0.038131713867194605,0.26694107055664773,0.42901611328125,4,-0.018915196043731375,1.149254087885075,33.91135406494141,-2.151528378984592,33.224929809570305,1.5846055353097837,32.843578338623054,-0.018915196043731375
10787,2004-11-08,34.511978149414055,34.74078369140625,34.149696350097656,34.273635864257805,3079708.0,0.006954099824722837,-1.431351012082293,1.2499749924978425,54.54547194988635,45.87436039457498,-1.871501603678901,-1.7423779323107311,-0.5064570630879217,-0.24145568363817205,18.672288291247884,0.5910873413085938,-1.0672069101090003,1.7294139862060476,-0.4530574375340919,3.9118854099461835,0.6381782743359778,2.8206496980761173,-2.919959391619024,88.99096040012815,40.18737259733845,1.0912357118700684,11,-1.4300565719604421,-1.5825958251953054,-0.22166061401366477,0.02859878540039773,-0.18114089965819602,0,-0.0444752068837907,-1.3333488939719729,34.273635864257805,1.149254087885075,33.91135406494141,-2.151528378984592,33.224929809570305,-0.0444752068837907
10788,2004-11-09,34.56917953491211,34.874256134033196,34.42617416381836,34.52151107788086,3338160.0,0.001657435724211842,-2.7599871959026294,0.2,68.14161224415118,49.83578285257913,-1.6025216927437498,-1.8240182361855233,-0.5574537248706406,-0.30595138246250997,19.37697009085878,0.44808197021483664,-0.7313633650781242,1.742760276794435,-0.5491672750720369,4.034687828660907,0.5967965008612026,2.888724052727671,-2.5993089850837308,82.41765489585703,29.524493640136804,1.1459637759332353,11,-1.2775163650512695,-1.8352375030517578,-0.13824081420898438,-0.02860260009765625,-0.61968994140625,1,-0.046883598652542324,-1.431351012082293,34.511978149414055,-1.3333488939719729,34.273635864257805,1.149254087885075,33.91135406494141,-0.046883598652542324
10789,2004-11-10,34.71218490600586,35.083999633789055,34.607315063476555,34.607315063476555,3066387.0,0.004136788116400725,-8.090975228255289,2.1999839948785103,77.81404821117354,54.64427800861441,-1.4379040127306197,-1.971228304343839,-0.7016851011209155,-0.4512312631619011,19.7143600283109,0.514820098876946,-0.3028273946213318,1.8242733001709013,-0.6037075854268394,4.252254185768642,0.6102828573720274,3.0382637429697716,-2.335700374388807,79.36504576065609,19.369835507456692,1.2139904427988712,11,-1.2012453079223633,-1.9877758026123047,-0.2812461853027344,-0.17160797119140625,-1.00103759765625,2,-0.05053556802717818,-2.7599871959026294,34.56917953491211,-1.431351012082293,34.511978149414055,-1.3333488939719729,34.273635864257805,-0.05053556802717818
10790,2004-11-11,34.86472320556641,35.064929962158196,34.559646606445305,34.95052719116211,2299318.0,0.004394373329526857,2.2121300304343476,-0.8181950456511808,82.02996033007567,59.727252835818575,-1.2829667223188963,-2.0968699339621892,-0.8543169416098451,-0.6127914542561896,19.55456265932409,0.5052833557128906,0.08054684542540969,1.8914850234985394,-0.6914876987549476,4.47445774575203,0.5999986623717959,3.182971384625283,-2.0550362576018415,81.59987195902808,13.764447455782559,1.2914863611267446,11,-1.2584476470947337,-2.1403141021728587,-0.43378448486328836,-0.32414627075196023,-0.8961677551269673,3,-0.034454435423605045,-8.090975228255289,34.71218490600586,-2.7599871959026294,34.56917953491211,-1.431351012082293,34.511978149414055,-0.034454435423605045
10791,2004-11-12,34.912391662597656,35.036331176757805,34.56917953491211,34.81705474853516,2391727.0,0.0013672403693034685,1.7222024629885566,-1.1111012314942519,89.40753059325972,64.31577507144354,-0.9959674555740179,-2.132218591691654,-0.9193529734561423,-0.6807131452355293,19.839271507807386,0.467151641845696,0.3828081219530475,1.8619304656982436,-0.8593722033921409,4.583233134788628,0.5012791311530478,3.222581800243436,-1.7388146849011648,81.63251974097938,6.229739989876606,1.3606513345451925,11,-1.0391712188720703,-2.1879825592041016,-0.48145294189453125,-0.3718147277832031,-0.8675651550292969,4,-0.004642226450529363,2.2121300304343476,34.86472320556641,-8.090975228255289,34.71218490600586,-2.7599871959026294,34.56917953491211,-0.004642226450529363
10792,2004-11-15,34.492908477783196,34.74078369140625,34.18783187866211,34.635913848876946,3054534.0,-0.012015309316773637,2.135135719692747,-1.5000000000001117,80.52928062084104,68.15583985582214,-0.4538277593489397,-1.6842034526904754,-0.5163229486572476,-0.2772779193708388,19.69827923401143,0.7245597839355469,0.6687825181528879,1.3695144653320241,-1.4271029103588688,4.166131841022921,-0.028794222513425893,2.7678231531774706,-1.0136638751118952,34.04235394274716,-45.08007362039054,1.3983086878454476,11,-0.3813457489013601,-1.7684993743896413,-0.06196975708007102,0.047668457031257105,-0.52435302734375,0,0.00608077164298737,1.7222024629885566,34.912391662597656,2.2121300304343476,34.86472320556641,-8.090975228255289,34.71218490600586,0.00608077164298737
10793,2004-11-16,34.07342529296875,34.50244140625,33.94948959350586,34.492908477783196,2701471.0,-0.012161432692306406,1.5217330793385697,2.93333866837383,72.47188990644212,70.60625269907779,0.1770768828406375,-1.3093241506959146,-0.13295193781292625,0.12736075690335724,20.415190445515062,0.5529518127441406,0.9472544105308884,0.9357307434082003,-1.8780557144671377,3.7495172012835347,-0.4711624855294687,2.3426239723458693,-0.3374198853186101,10.92416065634411,-66.0751357239604,1.4068932289376674,11,0.10964012145996094,-1.3490161895751953,0.40994930267333984,0.4671516418457031,-0.038131713867194605,1,0.0075546251829348154,2.135135719692747,34.492908477783196,1.7222024629885566,34.912391662597656,2.2121300304343476,34.86472320556641,0.0075546251829348154
10794,2004-11-17,34.225967407226555,34.4071044921875,33.968555450439446,34.035293579101555,3147048.0,0.004476864681088655,-1.7058394332384461,-0.45454462783613736,71.89290963159955,72.68178816328623,0.20279042789159263,-1.3746648138277138,-0.30889901608226467,-0.032134953866268745,19.29653074956319,0.438549041748054,1.0567482613026726,0.9881689071655231,-1.8311816229552207,3.8075194372862704,-0.4215063578948488,2.397844172225895,-0.276477813720696,24.786427091098883,-50.11390503734661,1.4096752650603734,11,0.262176513671875,-1.5015583038330007,0.2502565383911204,0.02859878540039773,-0.18114089965819602,2,-0.008078013118843819,1.5217330793385697,34.07342529296875,2.135135719692747,34.492908477783196,1.7222024629885566,34.912391662597656,-0.008078013118843819
10795,2004-11-18,34.35943984985352,34.559646606445305,34.225967407226555,34.416641235351555,1878915.0,0.003899742001121309,-1.0588186835817535,-0.29999599871951577,72.26414752472122,74.34409455690559,0.1559645783593595,-1.3490410116435,-0.4604051468582071,-0.1765744412909882,17.991045911627246,0.33367919921875,1.2466816000501169,0.9767290115356531,-1.7546968164577592,3.708154839529069,-0.38898390246105663,2.3424419255323627,-0.40995025634766336,37.71941216318283,-35.12108758544783,1.3657129139967077,11,0.1573047637939382,-1.635030746459968,-0.004770278930671168,-0.20974349975585938,0.02859878540038352,3,-0.01886796013953873,-1.7058394332384461,34.225967407226555,1.5217330793385697,34.07342529296875,2.135135719692747,34.492908477783196,-0.01886796013953873
10796,2004-11-19,33.80648422241211,34.42617416381836,33.80648422241211,34.321304321289055,2868143.0,-0.01609326664979871,-1.4074038397415474,9.00013337779471,54.646033562875274,74.35526806945992,0.7103912816675191,-0.6222523017501942,0.06403135366551282,0.3623918800327317,16.1686065663658,0.61968994140625,1.365347913734965,0.29316167831420614,-2.240290248444026,2.826613605072435,-0.97356428506491,1.5598876416933223,1.277515411376946,0.0,-67.5415567578778,1.2667259633791146,11,0.6387577056884766,-1.0820751190185547,0.3622779846191406,0.343212127685554,0.22880935668944602,4,0.004794087044398765,-1.0588186835817535,34.35943984985352,-1.7058394332384461,34.225967407226555,1.5217330793385697,34.07342529296875,0.004794087044398765
10797,2004-11-22,33.987625122070305,34.130630493164055,33.463268280029304,33.892288208007805,2312115.0,0.005358170298528364,2.500020006401974,-0.18518491074935234,64.56311858230701,73.95765766258833,0.49958568366842115,-0.5761372176424118,-0.1514881404348074,0.176849827696671,13.732465136386823,0.6673622131347514,1.4153490023188269,0.3112763404846106,-1.8611671793394393,2.483719860308664,-0.7749454194274179,1.3974981003966391,1.0708242034912132,47.826268488460016,-19.303174305310264,1.0862217599120265,11,0.2860088348388743,-1.2632160186767507,0.08341693878174539,-0.033370971679680395,-0.23834228515625,0,0.0016830062498514042,-1.4074038397415474,33.80648422241211,-1.0588186835817535,34.35943984985352,-1.7058394332384461,34.225967407226555,0.0016830062498514042
10798,2004-11-23,34.063892364501946,34.416641235351555,33.66347885131836,34.09249496459961,2837620.0,0.0022439709205253067,1.2253443339870864,-0.30001600512171345,61.57890358714406,72.15375270436284,0.38454487837814355,-0.4676411790221593,-0.2650300213455594,0.09932033150800379,11.59894661713698,0.753162384033196,1.3991125035195964,0.25502529144286257,-1.642134917650374,2.1521855005361026,-0.6935548131037592,1.2036053959894844,0.9307497192382854,54.782557261602214,-10.43213466810247,0.9485801045466199,11,0.20020675659180398,-1.3394832611083913,-0.019067764282219457,-0.10963821411132102,-0.30507659912108664,1,-0.0027987674761986714,2.500020006401974,33.987625122070305,-1.4074038397415474,33.80648422241211,-1.0588186835817535,34.35943984985352,-0.0027987674761986714
10799,2004-11-24,34.178295135498054,34.273635864257805,33.892288208007805,34.006690979003906,2128870.0,0.0033584761768248317,1.1052321234904112,-5.999599893303639,54.37495701754933,69.08097455852659,0.20835649834866388,-0.4148471860297107,-0.40354528249788757,-0.011277698992152807,10.188757220476619,0.38134765625,1.3989219884665047,0.24978027343750853,-1.3951021175778635,1.8946626644528806,-0.5726609220701775,1.0722214689451945,0.7550919960937392,65.21716438942498,3.8791185300122635,0.8224411955076861,11,0.07150459289550071,-1.4538860321044993,-0.16445541381836648,-0.22404098510742898,-0.52435302734375,2,-0.004183987405737333,1.2253443339870864,34.063892364501946,2.500020006401974,33.987625122070305,-1.4074038397415474,33.80648422241211,-0.004183987405737333
10800,2004-11-26,34.05435943603516,34.388038635253906,34.05435943603516,34.16876220703125,823920.0,-0.0036261521814225928,-4.833411137046283,-0.6666666666665977,46.10166778792971,64.26921202460103,0.229374769610331,-0.13963912514409316,-0.31149897019097494,0.11060499568447568,9.34438591440436,0.3336791992187429,1.2874808905617243,0.025264167785650216,-1.359554665901399,1.4100830014726995,-0.6671452490578744,0.7176735846291749,0.82022294149413,61.38618176055826,3.30792433392768,0.6924094168435262,11,0.04766654968261008,-1.3299503326416087,-0.7626953125000071,-0.505286216735847,-1.001037597656257,4,-0.0002799326906943733,1.1052321234904112,34.178295135498054,1.2253443339870864,34.063892364501946,2.500020006401974,33.987625122070305,-0.0002799326906943733
10801,2004-11-29,33.930419921875,34.540576934814446,33.625343322753906,34.273635864257805,2692450.0,-0.0036394610326752064,1.0869584127067144,3.000066688896423,39.22256438098981,59.67957688683978,0.22280325173116466,0.13461676084652652,-0.22677136071352066,0.2376867813754444,8.517394522160318,0.9152336120605398,1.0976223462612822,-0.18972206115722656,-1.2428608055425272,0.8634166832280741,-0.7162914333498804,0.3368473110354273,0.8877098917542909,43.362841259162124,-10.358816832755792,0.5265693721926511,11,0.08103752136230469,-1.2060108184814453,-0.8008289337158203,-0.49575138092041016,-0.9724349975585866,0,0.013486974650846584,-4.833411137046283,34.05435943603516,1.1052321234904112,34.178295135498054,1.2253443339870864,34.063892364501946,0.013486974650846584
10802,2004-11-30,33.682544708251946,34.225967407226555,33.577674865722656,33.825550079345696,2850521.0,-0.007305397757934817,-2.6757002271007893,0.4166629618103496,34.65344704182728,55.47752767966035,0.38402406244126297,0.42611411230763707,-0.016879330277284055,0.47724782916302644,9.030312876190443,0.6482925415038991,0.8512396733115111,-0.4514211654663143,-1.471843876090574,0.5690015451579455,-0.9616325207784442,0.05879018984581563,1.0813906440333483,10.891018504945484,-37.58144482688402,0.5102113553121291,11,0.32891273498535867,-0.9581356048583913,-0.698343276977532,-0.37658119201659446,-0.943836212158196,1,0.010472750022452626,1.0869584127067144,33.930419921875,-4.833411137046283,34.05435943603516,1.1052321234904112,34.178295135498054,0.010472750022452626
10803,2004-12-01,34.635913848876946,34.693115234375,33.749282836914055,33.844619750976555,4096523.0,0.028304546134586772,1.0842125657581445,-5.5333173282116945,48.969051965060906,52.93043238337828,-0.5377112858759574,-0.40695787408670725,-0.9853353748862261,-0.47456152693754916,9.500312110042687,1.010570526123054,0.5772579861832909,0.4123311996459904,-0.430249468323467,1.2549118676154478,-0.008959134338738295,0.8336215336307191,0.0759948205181118,94.87185625465898,48.22896255769116,0.42129033398472837,12,-0.5577220916747976,-1.6588611602783132,-2.0282936096191335,-1.706531524658196,-2.0211410522460866,2,-0.02559860310980766,-2.6757002271007893,33.682544708251946,1.0869584127067144,33.930419921875,-4.833411137046283,34.05435943603516,-0.02559860310980766
10804,2004-12-02,34.28316879272461,34.683582305908196,34.035293579101555,34.635913848876946,2434103.0,-0.010184372720507096,1.893616659004706,-0.44578249362443845,42.542798528233426,49.628060272657414,-0.19668214495477088,0.03070712703717504,-0.6318023731345122,-0.11787748394326769,10.015293178192609,0.6482887268066406,0.3821448308932389,0.006674194335936079,-0.6925697419764987,0.7059181306483708,-0.34294777382027775,0.3562961624921499,-0.8199005126953054,63.24801816652189,20.158345624259425,0.3496219681562173,12,-0.20497703552246094,-1.0296392440795898,-1.742283821105957,-1.3537864685058594,-1.7732696533203054,3,-0.015294765501811636,1.0842125657581445,34.635913848876946,-2.6757002271007893,33.682544708251946,1.0869584127067144,33.930419921875,-0.015294765501811636
10805,2004-12-03,34.016223907470696,34.416641235351555,33.85415267944336,34.33083724975586,2415433.0,-0.0077864705817556334,1.3137141063863558,0.8919000757002652,39.12036715432245,47.90298622726266,0.018391752500342307,0.32244326328849837,-0.36684789764350256,0.15377749406827235,10.088289425393967,0.562488555908196,0.2534133210292069,-0.26551418304443786,-0.9547300961884986,0.42370173009962286,-0.6101221396164718,0.07909377352759606,-0.5285493469238176,39.31622470127088,1.056442154056917,0.3446079565720321,12,0.06196784973145242,-0.6196889877319265,-1.4753389358520437,-1.086841583251946,-1.601661682128892,4,-0.010650265011832416,1.893616659004706,34.28316879272461,1.0842125657581445,34.635913848876946,-2.6757002271007893,33.682544708251946,-0.010650265011832416
10806,2004-12-06,33.625343322753906,34.04482650756836,33.48233795166016,34.0257568359375,2745001.0,-0.011491004580051145,1.5652030200758174,1.2727162499696587,39.39395069938466,45.10641201804906,0.4256354620897653,0.6980547719468149,0.02237681347125431,0.5436418184625325,9.735309677207646,0.562488555908196,0.1037204470088895,-0.6239801406860366,-1.3731709343220828,0.12521065295000966,-0.9985755375040597,-0.24938474386801346,1.0582389831542898,11.81103850685838,-25.867612703150073,0.374595396818023,12,0.4623832702636719,-0.11440372467041016,-1.084458351135254,-0.6959609985351562,-0.27647781372071023,0,-0.01701161766244086,1.3137141063863558,34.016223907470696,1.893616659004706,34.28316879272461,1.0842125657581445,34.635913848876946,-0.01701161766244086
10807,2004-12-07,32.97705078125,33.749282836914055,32.90078353881836,33.71114730834961,4654019.0,-0.019279878729601352,1.0941096722260857,1.8333460358592306,37.30684775177593,42.409516925230385,1.0230919187637326,1.2916836522236963,0.66912978465691,1.1764821820669482,9.458317496442167,0.848499298095696,-0.08595184317002236,-1.1955263137817411,-2.1243629044220427,-0.26668972314143957,-1.659944609101892,-0.7311080184615903,1.6825066375732334,4.255196882402644,-35.28722860816514,0.4644182953201517,12,0.8198986053466797,0.6292247772216797,-0.43616580963134766,-0.04766845703125,-0.00953292846680398,1,-0.0005781553074608592,1.5652030200758174,33.625343322753906,1.3137141063863558,34.016223907470696,1.893616659004706,34.28316879272461,-0.0005781553074608592
10808,2004-12-08,32.94845199584961,33.129592895507805,32.52896881103516,33.034252166748054,4019533.0,-0.0008672329611916219,3.344766687822632,0.11687859529514216,34.77270433148114,40.23148884900059,0.9798697724995478,1.2570874998648094,0.6804576171823484,1.1975258245480163,9.187591084332684,0.600624084472642,-0.12817574082698258,-1.1430887222290025,-2.2001804209719324,-0.08599702348607252,-1.671634571600464,-0.6145428728575411,1.6407544677734265,19.46906885214535,-21.033576922125636,0.5285458493714634,12,0.6625900268554688,0.8580322265625,-0.44570255279541016,-0.019069671630859375,0.7436256408691406,2,-0.0063658074067418635,1.0941096722260857,32.97705078125,1.5652030200758174,33.625343322753906,1.3137141063863558,34.016223907470696,-0.0063658074067418635
10809,2004-12-09,32.95798492431641,33.053321838378906,32.538501739501946,32.94845199584961,4914359.0,0.00028932856900243387,4.142884362555566,-0.11110617108312536,32.786834551992,38.7520629338964,0.8705830740735792,1.1693491191140808,0.6503349557541398,1.1798075697165658,8.689321403437031,0.5148200988769602,-0.2347559646213071,-1.0458457946777244,-2.1747709689865715,0.08307937963112266,-1.610308381832148,-0.4813832075233009,1.5076072801513476,22.727254355936005,-17.378625418767037,0.5644625871544247,12,0.6530570983886648,0.848499298095696,-0.49337005615235086,-0.028602600097663355,1.2203102111816406,3,-0.010413625968750617,3.344766687822632,32.94845199584961,1.0941096722260857,32.97705078125,1.5652030200758174,33.625343322753906,-0.010413625968750617
10810,2004-12-10,33.66347885131836,34.14016342163086,33.129592895507805,33.348865509033196,7446011.0,0.021405857446139986,-1.6835531514009285,33.00280112042432,48.306995296004864,39.76144414667585,0.11601167400917944,0.38920124406583056,-0.07320028126925848,0.4593396055830894,7.619873457056923,1.182178497314446,-0.3172586446557233,-0.2802896499633789,-1.3421942302844272,0.7816149303576694,-0.8112419401239066,0.2506626401971488,0.6859159495434426,70.41421519302013,24.19277080449227,0.5309522901605256,12,-0.05243682861328125,0.14300537109375,-1.1988639831542969,-0.7340965270996094,0.05720138549805398,4,-0.03426798867131575,4.142884362555566,32.95798492431641,3.344766687822632,32.94845199584961,1.0941096722260857,32.97705078125,-0.03426798867131575
10811,2004-12-13,34.750320434570305,35.05539703369141,33.939956665039055,34.082958221435554,9175666.0,0.032285480299056646,-1.3400061619964818,2.1212139583382923,57.43495308530321,42.29272259595095,-0.9412820906905282,-0.7487960274531886,-1.1934871283395054,-0.6361558897102455,6.823581360158657,1.391918182373054,-0.35008759761547026,0.8146554946899371,-0.2182023894979963,1.8475133788778706,0.2982265525959704,1.3310844367839039,-2.221351623535142,87.92458869857165,40.17504419372911,0.5164289420939677,12,-0.958137512207017,-0.943836212158196,-2.2022857666015554,-1.8209381103515554,-1.220314025878892,0,-0.06721544377199018,-1.6835531514009285,33.66347885131836,4.142884362555566,32.95798492431641,3.344766687822632,32.94845199584961,-0.06721544377199018
10812,2004-12-14,34.702651977539055,34.80752182006836,34.12109375,34.321304321289055,5420668.0,-0.0013717415101539565,1.3225943852855202,0.5714253050958994,56.26170936322752,43.10301786241391,-0.8199170927379456,-0.7216055260794718,-1.1758972197804098,-0.5923306989839077,6.588611430072376,0.6864280700683594,-0.34505656568472887,0.7564998626708928,-0.3040687366668777,1.8170684620086632,0.2262155630020075,1.286784162339778,-2.123154602050768,86.03779624574148,37.55948272190881,0.5302842996688859,12,-0.910469055175767,-0.896167755126946,-1.8805227279663015,-1.7732696533203054,-1.3442535400390554,1,-0.03901103781296267,-1.3400061619964818,34.750320434570305,-1.6835531514009285,33.66347885131836,4.142884362555566,32.95798492431641,-0.03901103781296267
10813,2004-12-15,34.33083724975586,34.607315063476555,34.14016342163086,34.464309692382805,4090229.0,-0.010714302988251379,1.2272723139181063,-0.3500020006401862,51.42351642874935,44.08976429580457,-0.5542094835694442,-0.3473248828887563,-0.8360282506892034,-0.22975707066534312,6.699748655865774,0.562488555908196,-0.3159933684458949,0.371814537048337,-0.7014292893118252,1.4450583634084992,-0.16480737613174767,0.9084364502284217,-1.7018218811035126,71.21216025123172,23.82462139910487,0.5366219131800826,12,-0.538654327392571,-0.52435302734375,-1.3251852989196777,-1.4014549255371094,-0.800830841064446,2,-0.03971121901439667,1.3225943852855202,34.702651977539055,-1.3400061619964818,34.750320434570305,-1.6835531514009285,33.66347885131836,-0.03971121901439667
10814,2004-12-16,33.94948959350586,34.464309692382805,33.768348693847656,33.968555450439446,4199736.0,-0.011108020858207057,-2.6500080025607824,0.14284489410953166,49.06622084211649,45.194859150003914,-0.25163384033808,0.012909610053782217,-0.49786322638266967,0.12664224983875272,6.622706104484047,0.6959609985351491,-0.2557843472420771,0.004290771484377842,-1.061572643064629,1.0701541860333847,-0.5286409357901292,0.5372224787588848,-1.2719465915527337,42.5742515420789,-2.916868397320897,0.5329317072745046,12,-0.15730667114257102,-0.14300537109375,-0.9366869926452637,-1.0201072692871094,-0.5052871704101634,3,-0.007582204029257356,1.2272723139181063,34.33083724975586,1.3225943852855202,34.702651977539055,-1.3400061619964818,34.750320434570305,-0.007582204029257356
10815,2004-12-17,33.71114730834961,34.35943984985352,33.558605194091804,33.959022521972656,4856249.0,-0.0070204968619570485,-1.896540305612161,13.001000400164909,48.08654218089118,46.16070264794907,-0.06830011235313549,0.21101187665569654,-0.275014057969436,0.3268278162279188,6.231110501858728,0.8008346557617188,-0.3251995998572994,-0.2016368865966811,-1.2538003928712627,0.8505266196779004,-0.7277186397339719,0.32444486654060967,-0.9860472257617161,10.19127110544712,-34.099740521864,0.5260817531372919,12,0.08103561401367898,0.08580207824707031,-0.593472957611084,-0.7817649841308594,0.3718109130859446,4,0.013857369577947809,-2.6500080025607824,33.94948959350586,1.2272723139181063,34.33083724975586,1.3225943852855202,34.702651977539055,0.013857369577947809
10816,2004-12-20,33.968555450439446,34.29270172119141,33.825550079345696,33.892288208007805,3754263.0,0.00763569805961728,-3.45450411945524,-0.30768402099139724,52.49169501461599,47.84790789937575,-0.30385765387966757,-0.03544923981454673,-0.5470876999590928,0.03572134135900029,6.472744690676802,0.581554412841804,-0.3368373284746724,0.04766769409179261,-1.0035446990225836,1.0988800872061688,-0.47793850246539193,0.5732738906489772,-1.1968494288294806,32.82446944983961,-15.043220442153299,0.5256061965571868,12,-0.17637252807615766,-0.17637252807615766,-0.8032131195068288,-1.039173126220696,0.38134765625,0,-0.007297196196190514,-1.896540305612161,33.71114730834961,-2.6500080025607824,33.94948959350586,1.2272723139181063,34.33083724975586,-0.007297196196190514
10817,2004-12-21,34.04482650756836,34.18783187866211,33.606277465820305,33.930419921875,3778912.0,0.00224534296844614,1.9047414901826643,1.5000750262591906,43.92158431874675,48.864450120183044,-0.23773683558562908,-0.11300922955096837,-0.6309861018562444,-0.06988429951907449,6.537692616832788,0.581554412841804,-0.30910370217841177,0.12107868194580362,-0.9312089454813588,1.173366309372966,-0.4050651317677776,0.6472224956593848,-1.2274466657167622,46.36375871639387,4.258294407879845,0.5261438137135798,12,-0.2478771209716797,-0.252643585205071,-0.7460117340087891,-1.1154441833496094,-0.019069671630859375,1,-0.015121830588929575,-3.45450411945524,33.968555450439446,-1.896540305612161,33.71114730834961,-2.6500080025607824,33.94948959350586,-0.015121830588929575
10818,2004-12-22,33.968555450439446,34.29270172119141,33.85415267944336,34.04482650756836,3395326.0,-0.0022403126980822252,-1.8750093780479122,-0.6666666666667288,46.56963221519379,50.39587208276102,-0.0017285717096342523,-0.04663793957268325,-0.5572389973426368,-0.021405761075357077,6.811504298314541,0.438549041748054,-0.2541013877747602,0.04957447052001385,-1.000902285061116,1.1000512261011437,-0.4756639072705511,0.5748128483105788,-1.1064152647510497,45.263135727070846,5.591145812181921,0.5252383777905639,12,0.12393951416016336,-0.17637252807615766,-0.5505695343017507,-1.039173126220696,0.33367919921875,2,-0.01796240684505035,1.9047414901826643,34.04482650756836,-3.45450411945524,33.968555450439446,-1.896540305612161,33.71114730834961,-0.01796240684505035
10819,2004-12-23,34.035293579101555,34.35943984985352,33.968555450439446,33.99715805053711,2205126.0,0.00196470317259978,-7.199735926058373,-0.4999999999998603,50.21741721053588,50.60814118437557,0.1122214835594022,-0.13137432115899372,-0.619016042751241,-0.10882810682749522,7.136105389916568,0.3908843994140767,-0.12742540599661112,0.12346267700194602,-0.9215146870203981,1.16844004102429,-0.399026005009226,0.6459513590131181,-1.1292882564531013,59.52394562100293,18.988748969104606,0.5224886820111718,12,0.2717075347900533,-0.24311065673826704,-0.5815563201904226,-1.1059112548828054,0.343212127685554,3,-0.014845976551834394,-1.8750093780479122,33.968555450439446,1.9047414901826643,34.04482650756836,-3.45450411945524,33.968555450439446,-0.014845976551834394
10820,2004-12-27,34.04482650756836,34.26409912109375,33.88275146484375,34.04482650756836,2619761.0,0.0002800895031109807,-1.3529079483136017,0.0,55.23809977469003,50.36404637208522,0.18156493508728744,-0.1493134282166153,-0.6129250258121886,-0.1340241174145973,7.27152179605812,0.38134765625,0.02501801281762539,0.133472251892087,-0.9112400417202551,1.178184545504429,-0.3888838949140805,0.6558283986982545,-1.0958333506990456,58.227687819405524,13.4783123194795,0.5223561468061695,12,0.13823699951171875,-0.252643585205071,-0.4385499954223633,-1.1154441833496094,0.9819679260253906,0,-0.017642154361959816,-7.199735926058373,34.035293579101555,-1.8750093780479122,33.968555450439446,1.9047414901826643,34.04482650756836,-0.017642154361959816
10821,2004-12-28,34.388038635253906,34.67404937744141,33.749282836914055,33.892288208007805,5405040.0,0.010081183042869979,-1.3658543726272783,100.0,69.07217770627727,51.787431743535194,-0.24411217825502263,-0.4811530471010741,-0.9429644926916936,-0.4775144656609669,7.480328009480493,0.924766540527358,0.2071087024995535,0.45380344390869,-0.6124893658600641,1.520096253677444,-0.07934296097568705,0.986949848793067,-1.396917400848153,73.21424743667576,22.37837068616703,0.5331464048843761,12,-0.2717113494872976,-0.5958557128906179,-0.7674617767333984,-1.4586563110351562,1.3442497253417969,1,-0.008871701496391493,-1.3529079483136017,34.04482650756836,-7.199735926058373,34.035293579101555,-1.8750093780479122,33.968555450439446,-0.008871701496391493
10822,2004-12-29,34.035293579101555,34.654983520507805,33.88275146484375,34.511978149414055,4518500.0,-0.010257783524493469,1.0250080025608008,-0.9615414210744873,63.507110802218236,53.13005334058729,0.0044844084405042395,-0.10606388288129409,-0.5701169886777393,-0.10898675937243496,7.630032894044768,0.7722320556640554,0.26055387162131183,0.08342094421386292,-0.976996034540349,1.1438379229680748,-0.4467875451632395,0.6136294335909653,-1.0028868287100892,30.927886082945793,-22.88940116216116,0.5302084893771045,12,0.08103370666505327,-0.24311065673826704,-0.4504680633544851,-1.1059112548828054,2.049743652343757,2,0.009243626086453682,-1.3658543726272783,34.388038635253906,-1.3529079483136017,34.04482650756836,-7.199735926058373,34.035293579101555,0.009243626086453682
10823,2004-12-30,33.749282836914055,34.23550033569336,33.749282836914055,34.111560821533196,2490220.0,-0.008403357577121517,-1.684223272857498,0.7599951984635083,59.20178504888463,54.25622714133931,0.22275101600325087,0.11606776802956631,-0.291193189025023,0.19084702104996865,7.9061967860864,0.486217498779304,0.16795537248021475,-0.15825824737549254,-1.171343614816216,0.8548271200652309,-0.6648009310958543,0.34828443634486916,-0.6764162808565928,0.0,-55.36437573332044,0.5065426837203604,12,0.3670444488525533,0.04290008544923296,-0.2502613067626882,-0.8199005126953054,2.1832122802734446,3,0.008191996267282065,1.0250080025608008,34.035293579101555,-1.3658543726272783,34.388038635253906,-1.3529079483136017,34.04482650756836,0.008191996267282065
10824,2004-12-31,33.75881576538086,34.035293579101555,33.61581039428711,33.61581039428711,1675426.0,0.0002824631418945067,-4.86667733674766,-0.39473933599385064,51.3227507626776,54.615805872648906,0.20487102030777748,0.06876296602890619,-0.25744357119287997,0.1822414860324173,8.113603260274253,0.419483184814446,0.07806773925171484,-0.12250766754150533,-1.1217073534436466,0.8766920183606359,-0.622107510492576,0.3770921754095653,-0.6462985997707165,13.513523256107273,-38.29697348282943,0.49959984295107157,12,0.38134765625,0.03336715698242898,-0.26456165313720703,-0.8294334411621094,2.0020751953125,4,0.016097095586943055,-1.684223272857498,33.749282836914055,1.0250080025608008,34.035293579101555,-1.3658543726272783,34.388038635253906,0.016097095586943055
10825,2005-01-03,33.653942108154304,34.302234649658196,33.415603637695305,33.930419921875,4043448.0,-0.00310655616463007,-1.354445766961234,-1.93333866837383,29.090866763376653,52.01571384473342,0.33612377145223604,0.15294535094776762,-0.08502590507707453,0.28500651487414075,8.72559995054018,0.8866310119628906,0.03678888490441068,-0.2092672348022404,-1.211301143480732,0.7927666738762511,-0.7102841891414826,0.2917497195370018,-0.5025673451825341,18.939113775941067,-27.13401749558689,0.501016954339245,1,0.3908843994140554,0.13824081420898438,-0.1668376922607493,-0.724559783935554,2.0020790100097585,0,0.021529828401803952,-4.86667733674766,33.75881576538086,-1.684223272857498,33.749282836914055,1.0250080025608008,34.035293579101555,0.021529828401803952
10826,2005-01-04,33.053321838378906,33.85415267944336,32.729175567626946,33.61581039428711,5340007.0,-0.017846951416424672,1.1651389617969912,2.0344799039695873,24.024012477260285,49.8048725290127,0.8864890223505881,0.7468028992671734,0.5861574113814854,0.8941612016246125,8.783224435843307,1.1249771118164134,0.02171693050514989,-0.7812864303588896,-1.842796663321117,0.2802238026033379,-1.3120415468399997,-0.2505313138777794,2.002075195312507,16.831702780490783,-23.187061533734667,0.5307551164811126,1,0.6482906341552734,0.7388610839843821,0.3598957061767578,-0.12393951416015625,3.613269805908203,1,0.05970572654889428,-1.354445766961234,33.653942108154304,-4.86667733674766,33.75881576538086,-1.684223272857498,33.749282836914055,0.05970572654889428
10827,2005-01-05,32.95798492431641,33.415603637695305,32.776844024658196,33.243995666503906,5563006.0,-0.002884336846041169,1.0303004583263062,0.5084738865943598,26.3157825462618,47.55444478802025,0.9068048000723437,0.886067343816336,0.7674643423023682,0.9960425375589921,8.04808472816186,0.6387596130371094,0.02755121271146521,-0.8756700515747013,-1.9404521491781495,0.18911204602874676,-1.408061100376429,-0.34327900277297374,2.0508876800537124,14.545503045824052,-20.638227384226436,0.5323910488017257,1,0.7436275482177663,0.834197998046875,0.40994834899901633,-0.028602600097663355,4.356899261474602,2,0.08417697388508749,1.1651389617969912,33.053321838378906,-1.354445766961234,33.653942108154304,-4.86667733674766,33.75881576538086,0.08417697388508749
10828,2005-01-06,32.73870849609375,33.12005615234375,32.6910400390625,32.95798492431641,4196904.0,-0.006653211011723004,-1.7272594999636248,0.7666720017072569,27.874541142748228,45.07190300271051,1.042959645781167,1.147666073507665,1.0498063391687538,1.212586750786592,6.871873418824776,0.42901611328125,-0.025540701336865368,-1.0844593048095703,-2.189327785575408,0.020409175956267234,-1.6368935451924926,-0.532025064426648,2.224570167541515,2.9585784806979873,-29.997730686231506,0.5524342403829197,1,0.9438362121582031,1.0534744262695384,0.6292247772216797,0.190673828125,4.7287139892578125,3,0.10221321759686508,1.0303004583263062,32.95798492431641,1.1651389617969912,33.053321838378906,-1.354445766961234,33.653942108154304,0.10221321759686508
10829,2005-01-07,32.61477279663086,32.938915252685554,32.481300354003906,32.73870849609375,3844889.0,-0.0037856013616932582,-1.3414562737271876,0.5652030200758316,29.09090909090932,42.166659593401555,1.0551659414307082,1.3118289698146128,1.22468126665904,1.3360863345930198,5.747155652789193,0.45761489868164773,-0.03838954787431703,-1.1912343978881808,-2.3614143711971494,-0.02105442457921214,-1.7763243845426615,-0.6061444112337,2.257616322021498,7.329887901254252,-27.32849014242882,0.585089986654484,1,0.9629020690917969,1.1535758972167969,0.9128494262695312,0.3146095275878906,4.614307403564453,4,0.10172452652803288,-1.7272594999636248,32.73870849609375,1.0303004583263062,32.95798492431641,1.1651389617969912,33.053321838378906,0.10172452652803288
10830,2005-01-10,32.509899139404304,32.90078353881836,32.061817169189446,32.481300354003906,4645103.0,-0.003215526224281673,1.0705822541695675,-0.23075502477767437,20.463344322673166,36.76567810633444,1.0274615579211641,1.397498617033058,1.3720273410342472,1.4324505336889715,6.542995399136875,0.8389663696289134,-0.0707082792147844,-1.2384290695190359,-2.5440702720676143,0.06721213302954254,-1.8912496707933215,-0.5856084682447502,2.2190246533691464,24.999893583059116,-9.481896798991333,0.6528206012742883,1,0.8485012054443217,1.0487079620361257,1.15596151351928,0.419483184814446,4.185295104980469,0,0.10000005866977979,-1.3414562737271876,32.61477279663086,-1.7272594999636248,32.73870849609375,1.0303004583263062,32.95798492431641,0.10000005866977979
10831,2005-01-11,32.414562225341804,32.814979553222656,32.28109359741211,32.414562225341804,4769085.0,-0.0029325502873353004,-3.0000857436833357,0.0,17.241358164748718,31.625038924393372,0.9090142282575755,1.379607330275654,1.5074531626611716,1.528836329246296,6.433611194069227,0.5338859558105469,-0.13827047181984398,-1.21697807312011,-2.5624949935181434,0.1285388472779232,-1.8897365333191303,-0.5442196129210899,2.1009930375449244,26.056181263332757,-6.636653742581377,0.6727584601990166,1,0.767463684082017,1.1440448760986257,1.322801113128655,0.514820098876946,3.7372093200683523,1,0.10000008237927327,1.0705822541695675,32.509899139404304,-1.3414562737271876,32.61477279663086,-1.7272594999636248,32.73870849609375,0.10000008237927327
10832,2005-01-12,33.348865509033196,33.749282836914055,32.45269775390625,32.652904510498054,5983619.0,0.028823566309371662,-1.3652229583031659,100.0,40.7407491849251,29.573812717286756,-0.1485167325907284,0.3569842931807372,0.5831229341242476,0.5940231257456503,5.768031145368295,1.3347206115722514,-0.2167953750686067,-0.2149854660034265,-1.4665497829179657,1.0365788509111127,-0.8407676244606961,0.4107966924538431,0.9703907063577475,76.27108298915587,43.302450335381906,0.6257821584572685,1,-0.166839599609375,0.20974159240723367,0.4504675865173411,-0.419483184814446,2.9649810791015767,2,0.09948542730352372,-3.0000857436833357,32.414562225341804,1.0705822541695675,32.509899139404304,-1.3414562737271876,32.61477279663086,0.09948542730352372
10833,2005-01-13,32.967517852783196,33.653942108154304,32.95798492431641,33.577674865722656,3690594.0,-0.011435101327411101,-1.2121166192777573,-0.8767115028338054,35.41663844583633,27.806466904304397,0.12323513691160315,0.6650564122802436,0.988351436922521,0.9740082123613902,5.066482323791253,0.6959571838378906,-0.4030073528994791,-0.5281671524047908,-1.7520415994575274,0.6957072946479457,-1.140104375931159,0.08377007112157742,1.1711432389116254,53.672243584961535,23.06867496050242,0.6119372235263679,1,0.214508056640625,0.5910892486572337,0.7340946197509837,-0.03813552856444602,2.5645637512207102,3,0.13186817255763783,-1.3652229583031659,33.348865509033196,-3.0000857436833357,32.414562225341804,1.0705822541695675,32.509899139404304,0.13186817255763783
10834,2005-01-14,33.69207763671875,33.939956665039055,33.23446273803711,33.301197052001946,5045997.0,0.021977990189345764,-1.6909315776071898,-0.6406229485648592,45.96947346122899,29.681867648510213,-0.6836836509433653,-0.08408805259259111,0.28429034022078525,0.24665297273940467,5.041181344930718,0.9724388122558594,-0.5379875403843357,0.20926322937011577,-0.9998420997905484,1.41836855853078,-0.3952894352102163,0.8138158939504478,0.2804359411756394,86.8018840523785,57.22674178734363,0.6045526645803323,1,-0.6911907196044993,-0.1334705352783203,0.01668548583984375,-0.7626953125,1.9448738098144531,4,0.11205437935113616,-1.2121166192777573,32.967517852783196,-1.3652229583031659,33.348865509033196,-3.0000857436833357,32.414562225341804,0.11205437935113616
10835,2005-01-18,34.178295135498054,34.2164306640625,33.367931365966804,33.549072265625,4970685.0,0.014431211515712805,1.4054049669894522,1.6097572877121304,47.67929996176,32.31023292456574,-1.215525132992198,-0.5623453111209002,-0.197484833968538,-0.2517391001934328,5.458297331545026,0.848499298095696,-0.6291350759822478,0.6721233367919979,-0.573064515085413,1.9173111886694088,0.04952941085328888,1.2947172627307069,-2.116477966308608,98.02951489838152,70.91861871744932,0.6225939259387068,1,-1.0391712188720774,-0.6196880340576243,-0.46953201293946023,-1.248912811279304,1.7446670532226491,1,0.0892608906501211,-1.6909315776071898,33.69207763671875,-1.2121166192777573,32.967517852783196,-1.3652229583031659,33.348865509033196,0.0892608906501211
10836,2005-01-19,33.72068023681641,34.273635864257805,33.701614379882805,34.14016342163086,2430642.0,-0.013389049888751003,-1.500012504063743,-0.66666868751779,46.59792164420465,34.56380393544827,-0.7300642351345772,-0.1309675264514496,0.2476672432467808,0.19304773077374904,5.92726308353061,0.572021484375,-0.6944196574275381,0.22690219879151385,-1.0037573469509482,1.457561744533976,-0.3884275740797207,0.8422319716627484,-1.6157707977295033,69.6334749490944,41.228893511138104,0.6153297728712317,1,-0.5529537200927876,-0.16207313537598367,-0.011917114257819605,-0.7912979125976634,2.6312980651855398,2,0.08821037970404788,1.4054049669894522,34.178295135498054,-1.6909315776071898,33.69207763671875,-1.2121166192777573,32.967517852783196,0.08821037970404788
10837,2005-01-20,33.53000640869141,33.930419921875,33.387001037597656,33.701614379882805,3250366.0,-0.005654507168477041,-1.3749854120471483,0.4090938025735192,47.57893052092475,36.753180533023446,-0.5025662903850048,0.02019513149425478,0.41572198719941156,0.36798002672637864,6.254814976242397,0.5434188842773438,-0.6868641486213178,0.06196937561036009,-1.1413934519951567,1.265332203215877,-0.5397120381923983,0.6636507894131185,-1.3383479125976692,43.47821044391012,11.006387070265845,0.6016814138027594,1,-0.36227989196778765,-0.0953369140625071,0.26932716369628196,-0.6006240844726634,2.669433593749993,3,0.07819160857777674,-1.500012504063743,33.72068023681641,1.4054049669894522,34.178295135498054,-1.6909315776071898,33.69207763671875,0.07819160857777674
10838,2005-01-21,33.3583984375,33.86368560791016,33.348865509033196,33.6444091796875,3177991.0,-0.005118041705680421,-2.3750218821116222,1.666651847241502,45.73168500179326,38.60215563423277,-0.2612883931342438,0.15151621711308394,0.5604063643309232,0.5345624047324051,6.706043575359535,0.5148200988769673,-0.6035574013215381,-0.07913074493408345,-1.2597886620653185,1.1015271721971516,-0.6694597034996974,0.5111982136315305,-1.0834608466796922,11.926376494513926,-21.995770191842347,0.5903289585656165,1,-0.1906719207763743,0.009534835815429688,0.4409351348876953,-0.42901611328125,2.564563751220703,4,0.08859682386047618,-1.3749854120471483,33.53000640869141,-1.500012504063743,33.72068023681641,1.4054049669894522,34.178295135498054,0.08859682386047618
10839,2005-01-24,33.53000640869141,33.892288208007805,33.387001037597656,33.682544708251946,4473187.0,0.005144370810035603,-1.30435879369881,0.5333306658130105,48.69741905427067,41.739275048854715,-0.32342963567133864,-0.06312393461602284,0.35870359664230733,0.3543089354650206,7.095545462313675,0.5338897705078054,-0.521488832758223,0.11774158477783914,-1.0302306608362386,1.2657138303919169,-0.4562445380292033,0.6917277075848816,-1.1751208869336054,19.58766288677383,-15.559303014275027,0.5739861228070404,1,-0.2526416778564524,-0.16207313537598367,0.26932716369628196,-0.6006240844726634,2.478759765624993,0,0.05970995564121129,-2.3750218821116222,33.3583984375,-1.3749854120471483,33.53000640869141,-1.500012504063743,33.72068023681641,0.05970995564121129
10840,2005-01-25,33.444202423095696,33.892288208007805,33.367931365966804,33.577674865722656,3528328.0,-0.0025590208528405434,-2.666644437627622,0.8750093780479936,54.60672843918723,45.890982857125664,-0.10187006211917549,-0.025955078727143643,0.4078777287554445,0.43057621790737954,7.58887491671881,0.5243568420410014,-0.42893583200396534,0.06196880340575461,-1.0470933491307264,1.1710309559422356,-0.4925622728624859,0.6164998796739951,-1.0125668876378882,10.309252834920779,-26.032747500307217,0.5545310762682396,1,-0.08103561401366477,-0.07626914978026633,0.3551311492919993,-0.7102603912353445,2.7838401794433665,1,0.06556439874682884,-1.30435879369881,33.53000640869141,-2.3750218821116222,33.3583984375,-1.3749854120471483,33.53000640869141,0.06556439874682884
10841,2005-01-26,34.082958221435554,34.111560821533196,33.10099029541016,33.10099029541016,4785867.0,0.019099148792938392,-1.0582556707598665,-7.357083654862565,61.75295851503139,48.225672782693024,-0.535376261611141,-0.7259589189538147,-0.262377485068086,-0.2229278321040269,7.429308203370432,1.0105705261230327,-0.30971897553056493,0.7159786224365305,-0.3420540217330412,1.7740112666061023,0.18696230035174466,1.2449949445213164,-1.5776426728257462,97.1696581922517,55.67171312221072,0.5290163220847865,1,-0.4671478271484446,-0.7150249481201243,-0.2883920669555735,-1.3585491180419993,2.793373107910149,2,0.05398604062859569,-2.666644437627622,33.444202423095696,-1.30435879369881,33.53000640869141,-2.3750218821116222,33.3583984375,0.05398604062859569
10842,2005-01-27,34.349903106689446,34.349903106689446,33.78741455078125,33.987625122070305,3551299.0,0.007832209971903259,2.1052869883856444,0.3689305679112102,66.66666666666652,51.69789814056305,-0.7212368247234053,-1.0204442603815167,-0.5448460468128502,-0.5001739073370999,7.320085963889634,0.562488555908196,-0.14080626104375682,0.9671930313110266,-0.14084964313201453,2.075235705754068,0.41317169408950605,1.5212143685325472,-1.7738547454537184,100.0,51.411804716221624,0.5540213372215189,1,-0.6244564056396413,-0.9819698333740163,-0.5577201843261577,-1.6254940032958913,2.5836334228515696,3,0.05828474069036349,-1.0582556707598665,34.082958221435554,-2.666644437627622,33.444202423095696,-1.30435879369881,33.53000640869141,0.05828474069036349
10843,2005-01-28,34.0257568359375,34.750320434570305,33.69207763671875,34.273635864257805,4472767.0,-0.00943659927497209,-1.3124989580033521,-0.6842232728574391,64.01511391133077,53.702969301685464,-0.2583627660926098,-0.7109753186239658,-0.2267868593046387,-0.19547295339886261,7.684562232325103,1.0582427978515554,0.05391245340060635,0.629223060607913,-0.5046724003673617,1.7631185215831877,0.06227533012027919,1.1961707910955468,-1.3432771899745504,56.069219774170776,2.16867998997985,0.5669477304876359,1,-0.10010147094726562,-0.6196880340576243,-0.23119068145751953,-1.3013477325439453,2.8887100219726562,4,0.06388346266579137,2.1052869883856444,34.349903106689446,-1.0582556707598665,34.082958221435554,-2.666644437627622,33.444202423095696,0.06388346266579137
10844,2005-01-31,34.302234649658196,34.50244140625,33.930419921875,34.10202789306641,4498885.0,0.008125544864550527,-1.1052542908286827,-0.8076792859340994,67.21612177955726,55.873727281440715,-0.4908007864109152,-0.9957044265129014,-0.5111822030319573,-0.4842011842619769,8.308498360073175,0.572021484375,0.13455153186357904,0.8785299301147376,-0.31632266878836646,2.0733825290178416,0.281103630663182,1.4759562295662931,-1.454327740606658,72.83225630374524,14.644944202598964,0.5974262994515533,1,-0.37657928466796164,-0.8961658477783203,-0.3598957061767507,-1.5778255462646413,2.0402107238769602,0,0.04724845350793072,-1.3124989580033521,34.0257568359375,2.1052869883856444,34.349903106689446,-1.0582556707598665,34.082958221435554,0.04724845350793072
10845,2005-02-01,34.37850570678711,34.66451644897461,34.178295135498054,34.397571563720696,3707691.0,0.0022235011190350207,-1.3181710710583718,-0.0952308366518395,68.93383623891728,58.35549556974212,-0.5986385926325255,-1.0697567484300379,-0.5989506302114478,-0.5702723403695273,8.611785463352236,0.4862213134765554,0.2832080376939814,0.9185728073120103,-0.3474887636489825,2.184634378273003,0.28554202183151034,1.5516035927925103,-1.3784057156940719,77.45662199730805,14.576837637809156,0.6330307854804978,2,-0.452850341796875,-0.9724369049072337,-0.32891368865966086,-1.6540966033935547,2.183216094970703,1,0.04742092287063682,-1.1052542908286827,34.302234649658196,-1.3124989580033521,34.0257568359375,2.1052869883856444,34.349903106689446,0.04742092287063682
10846,2005-02-02,35.02679443359375,35.083999633789055,34.52151107788086,34.654983520507805,4774854.0,0.018857385260891535,1.3137141063863558,-19.50140056023173,67.1206121179614,60.52679352496841,-1.1646461546711322,-1.6470630275070164,-1.2336144663980448,-1.226517638343637,9.178057811606607,0.705493927001946,0.35887638303813674,1.4681879043579116,0.03851555765916714,2.897860251056656,0.7533517310085358,2.1830240777072873,-1.886676807022532,95.89020072132563,33.27072568532239,0.7148361733493724,2,-0.9342994689941406,-1.4538860321044993,-1.0391712188720703,-2.3023853302001953,1.6969985961914062,2,0.03429512144546143,-1.3181710710583718,34.37850570678711,-1.1052542908286827,34.302234649658196,-1.3124989580033521,34.0257568359375,0.03429512144546143
10847,2005-02-03,35.7322883605957,35.79902648925781,34.97912979125977,35.064929962158196,7209901.0,0.020141549873753828,1.0476054378995125,1.7948865268600824,76.4598462866229,63.941033667727254,-1.7040981526111096,-2.2493833506584835,-1.9228442920113906,-1.9395999334537493,10.089747692820158,0.8198966979980398,0.41203365954259397,2.0349666595459013,0.33740601006230264,3.7325273090295,1.1861863348041055,2.883746984287697,-2.3977825333027027,96.83247514140251,31.71468378602836,0.848780324741799,2,-1.2822799682617188,-1.8018665313720703,-1.7780332565307546,-3.0078792572021484,1.3537864685058594,3,0.03201706415230898,1.3137141063863558,35.02679443359375,-1.3181710710583718,34.37850570678711,-1.1052542908286827,34.302234649658196,0.03201706415230898
10848,2005-02-04,36.08503723144531,36.26617813110352,35.7418212890625,35.961097717285156,5133896.0,0.009871992168254407,1.156864898791744,0.18571657216023216,74.65619679048861,66.8253423050848,-1.8208843416603244,-2.4649593145551165,-2.257353455579519,-2.2994852522334313,11.083896070457167,0.5338897705078196,0.5224372341468566,2.2203990936279325,0.27858859114749635,4.162209596108372,1.2494938423877144,3.1913043448681506,-2.4547889247165315,92.24487796114653,28.636080497526486,0.9709052512402196,2,-1.4014530181884695,-1.9210395812988281,-2.130782127380364,-3.360628128051758,1.14404296875,4,0.02351388174144109,1.0476054378995125,35.7322883605957,1.3137141063863558,35.02679443359375,-1.3181710710583718,34.37850570678711,0.02351388174144109
10849,2005-02-07,35.9324951171875,36.37104797363281,35.770423889160156,35.94203186035156,5047151.0,-0.004227295465414782,-2.6000091457837935,-0.07694675284702986,69.40925509634694,68.47006748921366,-1.4435108648617287,-2.161962494147062,-2.091656230988235,-2.1487977521486457,11.8378775736108,0.6006240844726562,0.6500703255346352,1.9019708633422852,-0.15377785041501113,3.9577195770995814,0.874096506463637,2.9298452202209333,-1.9332166350462572,79.99989561895345,19.888129255511963,1.0278743568786488,2,-1.1964759826660156,-1.7160625457763672,-1.9782400131225515,-3.2080860137939453,0.4385528564453125,0,0.027328236948759743,1.156864898791744,36.08503723144531,1.0476054378995125,35.7322883605957,1.3137141063863558,35.02679443359375,0.027328236948759743
10850,2005-02-08,35.76089096069336,35.94203186035156,35.46534729003906,35.84669494628906,3829575.0,-0.004775737279988035,2.4482663465651173,8.9972,74.09906033179901,69.84185657996562,-1.0155179944161077,-1.8280388004935872,-1.9046243602738073,-1.9829572117199206,11.783411254482191,0.4766845703125,0.8128562300592606,1.56781711578369,-0.4957724490505555,3.6314066806179355,0.5360223333665672,2.5996118982008127,-1.3821293599134634,67.01028163639926,7.768222974180702,1.0317947824171239,2,-0.7293281555175781,-1.5444583892822266,-1.794717788696289,-3.0364818572998047,0.8771018981933594,1,0.016262302118843053,-2.6000091457837935,35.9324951171875,1.156864898791744,36.08503723144531,1.0476054378995125,35.7322883605957,0.016262302118843053
10851,2005-02-09,35.65602111816406,36.11363983154297,35.532081604003906,35.7418212890625,3799052.0,-0.002932528796459888,-2.485732577281873,0.999955541724092,75.63215515005213,70.83802196700847,-0.7420808752512755,-1.5472015504500973,-1.7812317619316218,-1.887107127044544,11.791891044201492,0.5815582275390625,0.9593076277375445,1.3008743286132827,-0.6821678501526449,3.2839165073792103,0.3093532392303189,2.2923954179962465,-0.9584936977276968,48.63010882940533,-12.085230971498234,0.9915210893829647,2,-0.6244583129882812,-1.4395885467529297,-1.7375164031982422,-2.931612014770508,0.9724349975585938,2,0.025401058648474972,2.4482663465651173,35.76089096069336,-2.6000091457837935,35.9324951171875,1.156864898791744,36.08503723144531,0.025401058648474972
10852,2005-02-10,36.66659164428711,36.723793029785156,36.027835845947266,36.13270568847656,5013166.0,0.028342212463191352,1.1470593427285298,-6.222434643428775,83.17398359553286,72.96678526525315,-1.5527593560475879,-2.420576336135838,-2.753163733756793,-2.89847696136016,13.58905411892649,1.0677719116210938,1.1225951317102698,2.1455585479736357,-0.02888523129362852,4.3200023272409,1.0583366583400036,3.2327804376072677,-1.7013009353393116,95.45460056866752,27.387679303295542,1.0872218896336328,2,-1.3394851684570312,-2.2737865447998047,-2.919693946838379,-3.9421825408935547,-0.16207122802733664,3,0.0015600409782554614,-2.485732577281873,35.65602111816406,2.4482663465651173,35.76089096069336,-2.6000091457837935,35.9324951171875,0.0015600409782554614
10853,2005-02-11,37.314884185791016,37.51509094238281,36.485450744628906,36.485450744628906,5712895.0,0.017680741853324466,-1.482755448855039,1.5535779357650674,84.64222093889627,74.9030185051797,-1.883493342573587,-2.8738178975921826,-3.3852225008354395,-3.537565887859955,15.70572023355016,1.0296401977539062,1.2264076277388227,2.5764827728271484,0.19646986241114917,4.956495683243148,1.3864763176191488,3.766489228035148,-2.033063059092491,90.23259536074801,15.371051813663996,1.190006455207998,2,-1.468191146850586,-2.526430130004883,-3.567986488342285,-4.590475082397461,-0.8580322265624929,4,-0.006131852253653314,1.1470593427285298,36.66659164428711,-2.485732577281873,35.65602111816406,2.4482663465651173,35.76089096069336,-0.006131852253653314
10854,2005-02-14,37.46742248535156,37.65809631347656,36.84773254394531,37.152809143066406,4201729.0,0.004087867425798697,1.328762017517896,0.37931113778624026,86.37930594389806,76.84140402795535,-1.7207930956403175,-2.8764941230000716,-3.508048045052476,-3.669873237585797,17.520481482540763,0.81036376953125,1.299090722844241,2.5402538299560575,-0.07735025887232894,5.157857918784444,1.2314517855418643,3.8490558743702508,-1.7389473955161776,91.30434782608695,7.9354438769512825,1.3088020444141935,2,-1.3776187896728516,-2.6074657440185547,-3.7300586700439453,-4.743013381958008,-1.9258079528808594,0,-0.006361320564536643,-1.482755448855039,37.314884185791016,1.1470593427285298,36.66659164428711,-2.485732577281873,35.65602111816406,-0.006361320564536643
10855,2005-02-15,37.22908020019531,37.55322647094727,37.152809143066406,37.46742248535156,5550314.0,-0.006361320564536643,-1.0487762033025307,-0.7575720833232291,80.66915023453583,78.34679715201916,-1.1572732537205468,-2.5274600234333278,-3.233544201932048,-3.4123283490706484,19.021546799367098,0.4004173278808665,1.4195414057702251,2.1493722915649442,-0.6347523945994595,4.933496977729348,0.7573099484827424,3.541434634647146,-1.1146808656316907,79.82064228578811,-1.7280972114992323,1.3920623430822012,2,-0.9104671478271484,-2.3691234588623047,-3.5560684204101562,-4.25202751159668,-1.7923355102539062,1,-0.023047365713805612,1.328762017517896,37.46742248535156,-1.482755448855039,37.314884185791016,1.1470593427285298,36.66659164428711,-0.023047365713805612
10856,2005-02-16,36.69519424438477,37.03840637207031,36.54265213012695,36.88586807250977,4301690.0,-0.014340562617707109,1.0000153895874624,0.8,71.73146475057776,77.82142142579193,-0.40435926407169376,-1.8543801087631877,-2.6563537391702354,-2.8597136994423664,20.063123706202024,0.6864280700683594,1.5002791737440901,1.4667606353759837,-1.3294536092097502,4.2629748799617175,0.06865351308312029,2.864867757668847,-0.27205551403856276,40.935691671951446,-36.69781784641768,1.3981071222928654,2,-0.13347244262696023,-1.7255992889404368,-3.2366905212402415,-3.441664695739753,-1.3442535400390696,2,-0.0015588249817428679,-1.0487762033025307,37.22908020019531,1.328762017517896,37.46742248535156,-1.482755448855039,37.314884185791016,-0.0015588249817428679
10857,2005-02-17,36.151771545410156,36.99073791503906,36.12317276000977,36.84773254394531,3554131.0,-0.014809097217349465,-1.3038047772442962,3.6500080025608193,68.93038864697051,77.1852205209566,0.22889554222129505,-1.1641574339827727,-2.0541487035586243,-2.2967264990215313,21.46159344672339,0.8675651550292898,1.566645227203253,0.7922496795654297,-1.913050473102878,3.4975498322337373,-0.5604003967687206,2.14489975589958,1.5063247680664062,1.8632058473394386,-75.25536818170235,1.3526500763341525,2,0.40995025634765625,-1.09637451171875,-2.7814550399780273,-2.7552366256713867,-1.3633193969726562,3,0.013185648999627597,1.0000153895874624,36.69519424438477,-1.0487762033025307,37.22908020019531,1.328762017517896,37.46742248535156,0.013185648999627597
10858,2005-02-18,36.31384658813477,36.41871643066406,35.980167388916016,36.151771545410156,2920274.0,0.004483183971248472,1.3589654146446561,-0.2328794904682138,68.28423622090935,77.06021842368575,0.11475842600805919,-1.1525573005032257,-2.153424153659131,-2.4457072525782237,22.914452443416074,0.4385490417480469,1.6185434302273478,0.8065523147583065,-1.7576994736291098,3.3708041031457228,-0.47557357943539813,2.088678208952011,1.3135512542724541,19.88637267851786,-55.38779118932487,1.2821258941937066,2,0.24787521362303977,-1.0058059692382884,-2.943530082702644,-2.8029069900512766,-0.8961677551269602,4,0.005250719657644343,-1.3038047772442962,36.151771545410156,1.0000153895874624,36.69519424438477,-1.0487762033025307,37.22908020019531,0.005250719657644343
10859,2005-02-22,35.532081604003906,36.199440002441406,35.532081604003906,35.94203186035156,3755312.0,-0.021528013625147113,-2.2558018349989766,-2.5293854590814906,59.29337834922471,75.41514264784416,0.9317333312620875,-0.2246281899824396,-1.3169562845586142,-1.6567832274001617,24.130503510731288,0.7817649841308665,1.5363320208140152,-0.0753164291381836,-2.4649264488616325,2.3142935905852653,-1.270121438999908,1.1194885807235408,2.0294270202636753,0.0,-71.9000035429727,1.1948050098617227,2,1.0630073547363281,-0.15253829956054688,-2.1617650985717773,-1.9591732025146555,-0.057201385498046875,1,0.026026348963478885,1.3589654146446561,36.31384658813477,-1.3038047772442962,36.151771545410156,1.0000153895874624,36.69519424438477,0.026026348963478885
10860,2005-02-23,35.6369514465332,35.85622787475586,35.33187484741211,35.65602111816406,2689094.0,0.002951412858330338,1.4999954530987132,0.046517037946885526,55.38720413976976,73.16570364670167,0.9023226806810385,-0.1652735303852637,-1.387520447953385,-1.7563994121766484,25.33765506866273,0.52435302734375,1.4511239014507709,-0.08008403778076456,-2.242182042431878,2.082013966870349,-1.1611330401063213,1.0009649645447922,1.8027915565185566,17.87699756570256,-48.88212886473544,1.081049002325556,2,0.8580341339111328,-0.25740814208984375,-2.3572044372558594,-2.0640430450439524,-0.3622779846191406,2,-0.0026752264206868492,-2.2558018349989766,35.532081604003906,1.3589654146446561,36.31384658813477,-1.3038047772442962,36.151771545410156,-0.0026752264206868492
10861,2005-02-24,35.9229621887207,36.03736877441406,35.293739318847656,35.532081604003906,2948070.0,0.008025679262060548,1.399990150755006,-20.49749949989998,51.818179172711005,69.68172537749926,0.7355059042212062,-0.32292436896983645,-1.6702322456132634,-2.0491403500972893,26.930561821510686,0.7436294555664062,1.4226044561036488,0.11392650604248189,-1.907411692681734,2.1352647047666977,-0.8967425933196225,1.1245956054045863,1.3481513618798857,37.07857338746297,-24.80754612656572,1.0106690993621066,2,0.5529556274414062,-0.5434188842773438,-2.5740966796875,-2.3500537872314524,-0.8008308410644531,3,-0.013535005722104976,1.4999954530987132,35.6369514465332,-2.2558018349989766,35.532081604003906,1.3589654146446561,36.31384658813477,-0.013535005722104976
10862,2005-02-25,36.35197830200195,36.47591781616211,35.770423889160156,35.789493560791016,2812865.0,0.0119426708473378,-1.3492029215624008,1.4390193916090057,52.508936542481294,66.11136044456426,0.2873908922109507,-0.6263740763568322,-2.089359460601365,-2.480176889590119,28.628480559062965,0.7054939270019531,1.4018950107198265,0.4428388595581083,-1.4696074712408276,2.355285190357044,-0.5133843058413561,1.3990620249575727,0.7213978254233453,89.51600672472821,30.170070015900393,0.956223165399468,2,0.12393951416015625,-0.9724349975585938,-2.988811492919922,-2.7790699005127024,-0.9629020690917969,4,-0.027537362322895165,1.399990150755006,35.9229621887207,1.4999954530987132,35.6369514465332,-2.2558018349989766,35.532081604003906,-0.027537362322895165
10863,2005-02-28,36.199440002441406,36.50452041625977,35.77995681762695,36.18990707397461,2434838.0,-0.004196148509258646,1.338456992656126,0.01694788812630551,52.50897419533413,62.347990250279366,0.29621394857939976,-0.31899421718554777,-1.916514349597179,-2.329044272092027,29.745650097000276,0.7245635986328196,1.3842473072659232,0.1816164016723647,-1.5150547382590673,1.8782875416037967,-0.6667191682933478,1.0299519716380772,0.6959724441261272,74.80300820103359,17.323219439423873,0.8483355699657159,2,0.2240428924560547,-0.8198966979980469,-2.8982419967651367,-2.6265316009521555,-0.36228179931640625,0,-0.03897816800228804,-1.3492029215624008,36.35197830200195,1.399990150755006,35.9229621887207,1.4999954530987132,35.6369514465332,-0.03897816800228804
10864,2005-03-01,35.9229621887207,36.45685195922852,35.789493560791016,36.199440002441406,3469379.0,-0.007637626816935694,-1.45616448934037,-29.002400960384154,51.49383353281117,59.106288394532186,0.36941907155182463,0.08973059852200294,-1.6102298826684773,-2.0586386335658986,30.923192864953432,0.6673583984375071,1.2088164937546821,-0.17589778900146769,-1.670323001276138,1.3185274232732027,-0.9231103951388064,0.5713148171358711,0.8122829450748412,51.96834268538938,-4.128030419910722,0.7472126061373362,3,0.24311065673828125,-0.5434188842773438,-2.655132293701172,-2.3500537872314524,0.18114089965820312,1,-0.014065748616675644,1.338456992656126,36.199440002441406,-1.3492029215624008,36.35197830200195,1.399990150755006,35.9229621887207,-0.014065748616675644
10865,2005-03-02,36.008766174316406,36.41871643066406,35.6369514465332,35.9229621887207,3050024.0,0.002388555407678572,-1.3768157963408623,-0.31034673068697655,53.26276879823406,57.05421106649399,0.10315774620399054,0.1394748289594787,-1.6569319568436214,-2.1345504191489653,31.79358167887455,0.7817649841308594,0.9440518680164303,-0.17160682678222372,-1.430162181810033,1.0869485282455855,-0.8008845042961283,0.4576708507316809,0.5823283779843464,59.0550064745002,1.930996580019496,0.629277677513905,3,0.13347244262695312,-0.6292228698730469,-2.686117172241211,-2.4358577728271555,-0.18114089965820312,2,-0.01482655510122266,-1.45616448934037,35.9229621887207,1.338456992656126,36.199440002441406,-1.3492029215624008,36.35197830200195,-0.01482655510122266
10866,2005-03-03,36.22804260253906,36.628456115722656,35.85622787475586,36.08503723144531,3039640.0,0.0060895290652600575,-1.5714194982534138,1.666651847241364,45.247950794260994,54.42282908285961,-0.2116054079242815,0.015607398839499353,-1.8420505690585287,-2.3434724810871472,32.16503742929579,0.7722282409667969,0.639506312796783,-0.012392807006833095,-1.147775565027807,1.1229899510141408,-0.5800841860173165,0.5552985720036503,-0.9343032836914062,59.61556958567543,7.036908770173355,0.5676913790104856,3,-0.26694488525390625,-0.8484992980957031,-2.862492561340332,-2.655134201049812,-0.5910911560058594,3,-0.026315778389809585,-1.3768157963408623,36.008766174316406,-1.45616448934037,35.9229621887207,1.338456992656126,36.199440002441406,-0.026315778389809585
10867,2005-03-04,36.8763313293457,36.90493392944336,36.26617813110352,36.51405334472656,2881359.0,0.017894666126985426,2.045441731459976,2.5333173282116945,45.24790553019395,51.86323678389123,-0.8340120447243535,-0.571899525146442,-2.450402868362332,-2.9743352236598355,31.77847862308949,0.6768913269042969,0.40507332588825307,0.5786937713623033,-0.5641471040555359,1.7215346467801425,0.007273333653380121,1.1501142090712264,-1.5558976745605477,97.74424327755615,47.86605496580876,0.5714204377089198,3,-0.7769947052001953,-1.2012443542480469,-3.3844594955444336,-3.312957763671882,-1.1726417541503906,4,-0.04756980747413675,-1.5714194982534138,36.22804260253906,-1.3768157963408623,36.008766174316406,-1.45616448934037,35.9229621887207,-0.04756980747413675
10868,2005-03-07,36.933536529541016,37.32441711425781,36.80959701538086,37.0670051574707,2893946.0,0.0015512714560570462,-1.7000040012804096,-0.36841495645947625,44.09284641611721,50.174288791323725,-0.8873884260659679,-0.5926641861889408,-2.463724688686696,-3.01056036476794,31.058102563314204,0.5148200988769531,0.24995943215800054,0.5934740066528335,-0.5787551847183536,1.7657031980240205,0.00735941096723991,1.179588602338427,-1.5497228637695315,76.8362348228475,30.868103600014507,0.5861145956855952,3,-0.6244583129882812,-1.2584495544433594,-3.3868465423583984,-3.374929428100586,-1.6207313537597656,0,-0.041817286990525115,2.045441731459976,36.8763313293457,-1.5714194982534138,36.22804260253906,-1.3768157963408623,36.008766174316406,-0.041817286990525115
10869,2005-03-08,36.914466857910156,37.057472229003906,36.63799285888672,36.933536529541016,3051702.0,-0.000516324008549951,2.1428612258313446,0.14287755801989255,46.341454759027705,49.16920552679684,-0.7281818930445567,-0.5230739243752396,-2.402239946731754,-2.967059584812233,30.074217587696417,0.4194793701171875,0.1432302288712819,0.5253057479858398,-0.6572598652966661,1.7078713612683458,-0.06597705865541315,1.1165885546270928,-1.4142169852294941,75.7061572161977,32.6148040401355,0.5912828066412548,3,-0.6053886413574219,-1.120208740234375,-3.2486047744750977,-3.3558597564697266,-2.2690162658691406,1,-0.029183914776065856,-1.7000040012804096,36.933536529541016,2.045441731459976,36.8763313293457,-1.5714194982534138,36.22804260253906,-0.029183914776065856
10870,2005-03-09,36.342445373535156,37.04793930053711,36.25664138793945,36.628456115722656,3564725.0,-0.015495862003826466,-2.4583284706823827,14.998199639927986,45.9340502788137,48.51541342747491,-0.050916345045891376,0.09987046666915944,-1.7938831465863103,-2.3685095479885305,29.470370813133645,0.7912979125976562,0.01336020985984021,-0.07579345703125284,-1.2213331362372912,1.0697462221747855,-0.648563296634272,0.49697638257176635,-0.7327454663598658,33.11681394315586,-9.823913996244201,0.5727698396030205,3,0.13823890686035156,-0.42424964904785156,-2.6765832901000977,-2.7838382720947266,-2.345287322998047,2,-0.0065582346676598124,2.1428612258313446,36.914466857910156,-1.7000040012804096,36.933536529541016,2.045441731459976,36.8763313293457,-0.0065582346676598124
10871,2005-03-10,36.56172180175781,36.73332977294922,36.03736877441406,36.44731521606445,3476092.0,0.006033617880384368,2.0416378383334863,-0.4000080025608195,55.10689377911849,48.804075342656816,-0.19004091002960166,-0.05067209679600637,-1.9845915377780727,-2.563061963669881,28.506600931484215,0.6959609985351562,-0.00012588736711194315,0.09819793701171875,-0.9906776133203863,1.1870734873438238,-0.44623983815433377,0.6426357121777713,-0.8491388621575737,40.74074074074074,-7.090495627566121,0.5444377751660519,3,-0.08103752136230469,-0.47191810607910156,-2.895859718322754,-3.003114700317383,-2.3929595947265625,3,-0.02007828107986742,-2.4583284706823827,36.342445373535156,2.1428612258313446,36.914466857910156,-1.7000040012804096,36.933536529541016,-0.02007828107986742
10872,2005-03-11,36.723793029785156,37.22908020019531,36.580787658691406,36.83819961547852,5207320.0,0.004432811695961991,-2.238084350319624,-1.0000000000000622,55.10685111175519,49.09272833337027,-0.32835359124028685,-0.21949166738788506,-2.104250668618988,-2.6938878344134665,27.112166653273174,0.6673583984375,0.021673595716649174,0.25740909576416016,-0.8340098015563697,1.34882799308469,-0.28830035289610123,0.8031185444244215,-0.9145000397054659,53.333214776876744,1.8858805228281454,0.5457094486602648,3,-0.24310874938964844,-0.4051799774169922,-2.8910913467407227,-3.1508846282959055,-1.9258041381836009,4,-0.02959502528430169,2.0416378383334863,36.56172180175781,-2.4583284706823827,36.342445373535156,2.1428612258313446,36.914466857910156,-0.02959502528430169
10873,2005-03-14,37.08607482910156,37.295814514160156,36.92400360107422,36.962135314941406,4038413.0,0.009865043053221001,-2.7143401547197135,-1.0833249974991825,71.61802165145404,51.3287492354417,-0.6164681500113005,-0.6322078286770534,-2.4098157872806354,-3.034526272216368,25.0342226969046,0.572021484375,0.06317679961821199,0.6311313629150419,-0.4271317311157503,1.6893944569458341,0.1019998158996458,1.160262909930438,-1.1858743915711827,83.33343437589043,24.330004537795162,0.5291315470153978,3,-0.6053905487060547,-0.6101570129394531,-2.895859718322754,-3.1556529998779297,-3.3081932067871165,0,-0.0372750489308048,-2.238084350319624,36.723793029785156,2.0416378383334863,36.56172180175781,-2.4583284706823827,36.342445373535156,-0.0372750489308048
10874,2005-03-15,37.22908020019531,37.35301971435547,36.89540100097656,37.08607482910156,5180048.0,0.0038560395445659257,1.3414529414060976,1.153831948291782,71.91600057551116,53.40133054402805,-0.6199065716030887,-0.836892661015959,-2.4935806895175574,-3.129871930233975,22.767019698528607,0.45761871337890625,0.0760474386884269,0.7860538482666044,-0.22867528368401224,1.800782980217221,0.2786892822912961,1.2934184142419127,-1.24342676206129,90.57960509147844,25.284477156238722,0.5073645659753098,3,-0.6244564056396484,-0.7531623840332031,-2.8052892684936523,-3.065082550048828,-2.555030822753899,1,-0.051472532066586196,-2.7143401547197135,37.08607482910156,-2.238084350319624,36.723793029785156,2.0416378383334863,36.56172180175781,-0.051472532066586196
10875,2005-03-16,36.37104797363281,37.14327621459961,36.18990707397461,36.99073791503906,3043101.0,-0.023047365713805612,1.0618590721964178,-4.333333333333333,55.32881670264184,54.52142675607036,0.3295783182916665,-0.04894754202497609,-1.581676084712413,-2.2165074858296308,19.933773178089325,1.0391731262207031,0.08223544910373448,-0.02907676696777628,-0.9740297340864572,0.9158762001509047,-0.5015532505271167,0.4433997165915642,-0.2760052334010723,25.362289425613966,-41.705018373710715,0.4724764835593391,3,0.3241462707519531,0.10486984252929688,-1.894822120666504,-2.1546154022216797,-2.002075195312507,2,-0.047444257939522894,1.3414529414060976,37.22908020019531,-2.7143401547197135,37.08607482910156,-2.238084350319624,36.723793029785156,-0.047444257939522894
10876,2005-03-17,36.63799285888672,36.83819961547852,36.32337951660156,36.533119201660156,2974293.0,0.007339488415275541,1.0377327152757563,-0.1692356938835812,53.53777568906341,55.442523440389195,0.1418134784570526,-0.33771221763642245,-1.7711731882295325,-2.4217438199239893,18.255754367783002,0.5148200988769602,0.12628478371701846,0.24072818756103231,-0.7008045105349794,1.182260885657044,-0.23003816148697354,0.7114945366090382,-0.4480857849121094,38.524711137640494,-24.641223335055358,0.4707663490480045,3,0.057201385498046875,-0.16207504272460938,-2.0139951705932617,-2.421560287475586,-2.0116119384765554,3,-0.07207913431614366,1.0618590721964178,36.37104797363281,1.3414529414060976,37.22908020019531,-2.7143401547197135,37.08607482910156,-0.07207913431614366
10877,2005-03-18,36.628456115722656,36.962135314941406,36.390113830566406,36.63799285888672,5617129.0,-0.0002602965506541821,-1.3529264082849521,-0.09093554488578495,55.501205271890555,56.71011886880845,0.12571135657037757,-0.30633853158904856,-1.67962921171749,-2.3424684546110655,17.34070403748995,0.572021484375,0.15792937191742595,0.20735721588134481,-0.7321408979102841,1.1468553296729738,-0.26239184101446966,0.6771062727771593,-0.4385490417480469,37.70477824094876,-22.99817784812491,0.46974905689581503,3,0.06673812866210938,-0.15253829956054688,-2.004458427429199,-2.4120235443115234,-2.021141052246101,4,-0.0671525412078613,1.0377327152757563,36.63799285888672,1.0618590721964178,36.37104797363281,1.3414529414060976,37.22908020019531,-0.0671525412078613
10878,2005-03-21,36.50452041625977,36.65705871582031,36.218509674072266,36.51405334472656,2948594.0,-0.0033835905906415276,1.9677444336882866,0.999599999999255,57.76083601102854,57.97893900791966,0.2038257643639625,-0.1764313265017492,-1.4663665948688092,-2.1597670814068195,16.526935709925983,0.4385490417480469,0.22476721816482836,0.07388782501221414,-0.8648972373489556,1.012672887373384,-0.3955047061683743,0.5432803561928026,0.848499298095696,27.049258288702266,-33.32272707666421,0.46939253118058505,3,0.1906738281249929,-0.028602600097663355,-1.6445646286010813,-2.111715316772468,-1.8400039672851634,0,-0.04674849868451081,-1.3529264082849521,36.628456115722656,1.0377327152757563,36.63799285888672,1.0618590721964178,36.37104797363281,-0.04674849868451081
10879,2005-03-22,36.45685195922852,36.9716682434082,36.37104797363281,36.45685195922852,3294525.0,-0.00130582340180585,-5.999911083447604,-0.0,56.041148292876706,59.1019498983711,0.20087976911123917,-0.05895159550501461,-1.3240879752563117,-2.0589503302607284,16.601638465930264,0.6006202697753906,0.2442744559583616,-0.020019149780267753,-0.8581613543104467,0.8181230547499112,-0.4390902520453608,0.3990519524848253,0.8734775543212834,28.000160051217133,-31.194285956524514,0.41907110226509003,3,0.2383422851562429,0.019065856933586645,-1.1392784118652415,-1.66839790344239,-2.2022857666015767,1,-0.07348331501332317,1.9677444336882866,36.50452041625977,-1.3529264082849521,36.628456115722656,1.0377327152757563,36.63799285888672,-0.07348331501332317
10880,2005-03-23,35.5416145324707,36.60939025878906,35.52254867553711,36.361515045166016,5601501.0,-0.025104675186474523,-1.533335111680182,-100.0,42.20778377198642,57.668715453134205,1.10698423075209,0.8946461909250729,-0.3195439594913694,-1.0994572333935366,16.863035959181293,1.0868415832519531,0.24065166549058858,-0.9304897308349638,-1.7895683749287201,-0.07141108674120744,-1.360029052881842,-0.5009504087880856,1.7664785842895512,1.3156855622068138,-55.4367797541773,0.42953932204687945,3,0.8961696624755859,0.8818683624267578,-0.06673431396484375,-0.6816577911376953,-1.4491195678710938,2,-0.02440984087081033,-5.999911083447604,36.45685195922852,1.9677444336882866,36.50452041625977,-1.3529264082849521,36.628456115722656,-0.02440984087081033
10881,2005-03-24,35.436744689941406,35.80855941772461,35.41767883300781,35.71322250366211,4433014.0,-0.0029506212339759363,-1.4848617123179708,0.33720897772318686,31.3580898240331,55.02996419894286,1.1571846440470566,1.0131677928498846,-0.12167135237103821,-0.9515577981854335,16.954527313254626,0.3908805847167969,0.2171391964697662,-1.0110486984252915,-1.9585294144936753,-0.06356798235690775,-1.4847890564594834,-0.5373083403910996,1.7999266491699188,1.2268974811534505,-48.260874289533156,0.4737403580341933,3,0.9486045837402344,0.8866348266601562,0.1525402069091797,-0.5767879486083984,-0.9629020690917969,3,-0.030131772005688284,-1.533335111680182,35.5416145324707,-5.999911083447604,36.45685195922852,1.9677444336882866,36.50452041625977,-0.030131772005688284
10882,2005-03-28,35.3509407043457,35.770423889160156,35.341407775878906,35.46534729003906,3626611.0,-0.002421328097331088,-5.428534682328732,0.4138002400761621,29.65687139836575,50.36761417082194,1.1485527023281676,1.0752604769710175,0.027935868001009112,-0.8434890269195705,16.55078503033248,0.42901611328125,0.2334300206587372,-1.0468008041381864,-2.113815338232449,0.020213729956076065,-1.5803080711853141,-0.5132935370910587,1.7765910843994135,0.5847487966904014,-43.56639699974729,0.5335072670471306,3,0.9962730407714844,0.9724388122558594,0.4147176742553711,-0.4909839630126953,-1.6969985961913991,0,-0.0204961952779511,-1.4848617123179708,35.436744689941406,-1.533335111680182,35.5416145324707,-5.999911083447604,36.45685195922852,-0.0204961952779511
10883,2005-03-29,34.7884521484375,35.41767883300781,34.578712463378906,35.27467346191406,5483079.0,-0.01591155835462832,1.1728348712679564,4.249941649161415,26.021529433023844,45.268228488323345,1.5095993861497234,1.6091219171953952,0.661300832661297,-0.2527991539249044,16.435331203289,0.8389663696289062,0.16856254282913596,-1.5387399673461886,-2.825016887412481,-0.2524630472798961,-2.1818784273793383,-0.8956015073130388,2.1961897192783226,8.76487926810022,-30.09788424759464,0.6431384600331463,3,1.0725421905517578,1.1774139404296875,1.0201072692871094,0.07150459289550781,-0.9247665405273366,1,-0.005206816451276963,-5.428534682328732,35.3509407043457,-1.4848617123179708,35.436744689941406,-1.533335111680182,35.5416145324707,-0.005206816451276963
10884,2005-03-30,35.41767883300781,35.484413146972656,34.86472320556641,34.86472320556641,3813946.0,0.018087228540249134,-1.241373125267358,-1.1372509022438266,39.70280156924577,43.53200458461268,0.6664928276234434,0.990903908101437,0.08836524275773883,-0.855968389245362,16.272129801950616,0.6959609985351562,0.09940508908596968,-0.884249114990233,-2.22274485438826,0.4542466244077943,-1.5534969846892466,-0.21500124529121933,1.326370094274317,41.3145980876524,1.653752186553298,0.6692478696990148,3,0.3575115203857422,0.548187255859375,0.5172023773193359,-0.5577220916748047,-1.8876724243163991,2,-0.021265153698646344,1.1728348712679564,34.7884521484375,-5.428534682328732,35.3509407043457,-1.4848617123179708,35.436744689941406,-0.021265153698646344
10885,2005-03-31,35.47488021850586,35.7322883605957,35.198402404785156,35.46534729003906,3747445.0,0.0016150517872091097,1.0363755410861737,0.017239951984767802,37.44494945088262,41.743912780370366,0.5238946572566334,0.9398404427619909,0.07360559609125517,-0.8974754000282843,16.23481458010436,0.5338859558105469,-0.07734230770918771,-0.8003534317016587,-2.184000323183213,0.5832934597798953,-1.4921768774424322,-0.10852998596088526,1.0526350623859457,72.86823388555105,31.966581693702594,0.6918234457407756,3,0.3003101348876953,0.4909858703613281,0.5124359130859375,-0.6149234771728516,-0.343212127685554,3,-0.034399383968668706,-1.241373125267358,35.41767883300781,1.1728348712679564,34.7884521484375,-5.428534682328732,35.3509407043457,-0.034399383968668706
10886,2005-04-01,35.27467346191406,35.88483047485352,35.036331176757805,35.75135803222656,3561054.0,-0.00564362036907895,1.28204865136607,-50.00400160064026,33.406165802927745,39.288908394930054,0.5703564234075742,1.1225128599962773,0.3295552812230227,-0.6883637362212767,15.98766883206405,0.8484992980957173,-0.28847578377231287,-0.9528917312622056,-2.407266039193402,0.501482576668991,-1.6800788852278075,-0.22570457729660376,1.0579615372264541,53.284694983220646,13.379062399626662,0.7271871539655985,4,0.5005168914794922,0.691192626953125,0.6625909805297852,-0.4147167205810547,-0.12393951416015625,4,-0.03351352064508395,1.0363755410861737,35.47488021850586,-1.241373125267358,35.41767883300781,1.1728348712679564,34.7884521484375,-0.03351352064508395
10887,2005-04-04,35.12213134765625,35.46534729003906,35.02679443359375,35.37954330444336,4066209.0,-0.00432440896788211,1.0444404925976971,0.5400048015364917,26.376170784487556,35.80172336975883,0.5439589925995278,1.198335677912283,0.5433639975846347,-0.5315189820381363,15.376552662659288,0.4385528564453125,-0.38168817034689084,-1.017723846435544,-2.518211317370252,0.48276362449916377,-1.7679675819029015,-0.2674801109681866,1.0351113979081035,41.605649681212185,6.8961924189292745,0.7502437354673541,4,0.6530590057373047,0.8437347412109375,0.8055992126464844,-0.2621746063232422,-0.295543670654304,0,-0.018458126028559008,1.28204865136607,35.27467346191406,1.0363755410861737,35.47488021850586,-1.241373125267358,35.41767883300781,-0.018458126028559008
10888,2005-04-05,35.389076232910156,35.49394607543945,35.036331176757805,35.14120101928711,2653221.0,0.007600475113869187,1.000000000000031,-0.9629514367432831,28.50783856617332,32.74246673345846,0.11415323514778919,0.8535109896953088,0.3475831061745538,-0.7934786176606821,14.21793108258956,0.45761489868164773,-0.4882422481003914,-0.6735559463500991,-2.160971132466166,0.8138592397659679,-1.4172635394081325,0.07015164670793439,0.6103134844356504,51.40175382831858,22.778014307251375,0.7437075930580324,4,0.20497512817382812,0.5767898559570312,0.5386543273925781,-0.5291194915771484,-0.42901611328125,1,-0.049030218063229936,1.0444404925976971,35.12213134765625,1.28204865136607,35.27467346191406,1.0363755410861737,35.47488021850586,-0.049030218063229936
10889,2005-04-06,35.837158203125,36.03736877441406,35.4462776184082,35.51301574707031,3076142.0,0.012661589900392789,-1.5833347226621763,1.3076840209913971,43.10342788549668,32.841982746070705,-0.48173623686066236,0.3379061663201881,-0.02819315539664302,-1.2362025402361354,12.999941784279368,0.6482925415039062,-0.602971689853824,-0.17160854339599751,-1.6062260565332949,1.2630089697412998,-0.8889172999646462,0.5457002131726512,-1.2584457397460938,80.18843708949251,49.03910367645877,0.7173087565686493,4,-0.5291175842285156,0.1287078857421875,0.06435489654541016,-0.9772014617919922,-1.2584457397460938,2,-0.05506777585513878,1.000000000000031,35.389076232910156,1.0444404925976971,35.12213134765625,1.28204865136607,35.27467346191406,-0.05506777585513878
10890,2005-04-07,36.104103088378906,36.14223861694336,35.865760803222656,35.961097717285156,2141247.0,0.0074488296125732045,1.5217285411085208,0.44118062420562065,43.10342788549668,34.14702030845555,-0.738122734681383,0.05501014021503181,-0.21547347992135713,-1.4986183121226446,12.39001605630322,0.3050804138183594,-0.7217500399670485,0.10725345611572124,-1.3196321795817738,1.5341390918132163,-0.6061893617330298,0.8206962739644723,-1.4962174987792949,96.58113519854176,63.623278617261676,0.7134428178487486,4,-0.7436275482177734,-0.13823699951171875,-0.3312950134277344,-1.2441463470458984,-1.8495368957519602,3,-0.0712965136784145,-1.5833347226621763,35.837158203125,1.000000000000031,35.389076232910156,1.0444404925976971,35.12213134765625,-0.0712965136784145
10891,2005-04-08,35.8276252746582,36.31384658813477,35.675086975097656,36.13270568847656,2071914.0,-0.007657794823040298,-1.093754884369416,-2.1333493384549724,40.32259105429838,35.332100270225844,-0.44741840627569474,0.2884609767640569,0.11850654981632402,-1.2199342389229457,12.251241793232746,0.6387596130371165,-0.8458015993812822,-0.13251953124999716,-1.5357956876063383,1.270756625106344,-0.8341576094281677,0.5691185469281734,-1.1583655639648427,62.2220970796664,28.631014453569527,0.7016380781781699,4,-0.3813457489013672,0.13824081420898438,-0.06673431396484375,-0.9676685333251953,-1.001037597656257,4,-0.01942515526783084,1.5217285411085208,36.104103088378906,-1.5833347226621763,35.837158203125,1.000000000000031,35.389076232910156,-0.01942515526783084
10892,2005-04-11,35.6369514465332,35.95156478881836,35.58928298950195,35.80855941772461,1777275.0,-0.0053219778498652115,-1.714281631369859,0.5625007814942169,39.68252960123389,36.84998917780474,-0.23681057440717268,0.4148037282276178,0.3570467703968063,-1.0214425615471754,11.500954225459601,0.36228179931640625,-0.8412492808124767,-0.26885128021240234,-1.6311912152700359,1.0934886548452312,-0.9500212477412191,0.4123186873164144,-0.8690165231933591,47.014718133851744,12.075805227898208,0.6811699675288162,4,-0.04766654968261008,0.3289146423339844,0.03336906433105469,-0.7769947052001953,-1.1345100402832031,0,-0.013643633336840821,-1.093754884369416,35.8276252746582,1.5217285411085208,36.104103088378906,-1.5833347226621763,35.837158203125,-0.013643633336840821
10893,2005-04-12,35.70368957519531,35.94203186035156,35.131668090820305,35.675086975097656,3701922.0,0.0018727227204671237,2.207537483579729,-0.166674076379318,41.083539794553324,37.00340453617224,-0.17888048942115375,0.25211683246484284,0.3503872402980335,-1.0731974432479632,10.868128209705166,0.8103637695312571,-0.7792280215041458,-0.1329938888549833,-1.3784585883923413,1.1124708106823746,-0.7557262386236587,0.4897384609136921,-0.8429999519677693,48.38706554673914,12.051174868751097,0.6227323497686773,4,-0.03336906433105469,0.262176513671875,0.18352222442626953,-0.8437328338623047,-0.5148200988769531,1,-0.024566141724543855,-1.714281631369859,35.6369514465332,-1.093754884369416,35.8276252746582,1.5217285411085208,36.104103088378906,-0.024566141724543855
10894,2005-04-13,35.31280517578125,35.79902648925781,35.21746826171875,35.51301574707031,2993278.0,-0.01094801136982837,-1.9756021392044345,-6.999733262203254,46.9072170264197,38.05476760012081,0.21854553535251142,0.5186703117821025,0.7891337480145495,-0.6718863203285537,10.127853932637631,0.5815582275390625,-0.7082998793870701,-0.4280645370483427,-1.5060929812734827,0.6499639071767973,-0.9670787591609127,0.11094968506422731,-0.36492613465927093,15.322312609511195,-24.3923579444929,0.5390142221125687,4,0.3575153350830078,0.6530609130859375,0.6792774200439453,-0.4528484344482422,0.1048736572265625,2,-0.009989154200478745,2.207537483579729,35.70368957519531,-1.714281631369859,35.6369514465332,-1.093754884369416,35.8276252746582,-0.009989154200478745
10895,2005-04-14,34.645450592041016,35.484413146972656,34.321304321289055,35.32234191894531,4729855.0,-0.018898373562175386,1.3238153306785196,3.3808970352869445,40.715932130564966,38.86696385874716,0.8447020197367152,1.1068687469673222,1.4951237141570601,-1.0967616496770916e-05,11.016921210365933,1.1631088256836009,-0.5720445726982604,-1.0091392517089872,-2.1492338364080084,0.13095533299003392,-1.5791865440585013,-0.4390919593594731,1.668395996093757,16.267974644527776,-27.145471117026283,0.5700472923495119,4,0.6721248626708984,1.19171142578125,1.4062175750732422,0.2145061492919922,0.7722282409667969,3,-0.0019263172370874715,-1.9756021392044345,35.31280517578125,2.207537483579729,35.70368957519531,-1.714281631369859,35.6369514465332,-0.0019263172370874715
10896,2005-04-15,33.99715805053711,34.912391662597656,33.987625122070305,34.416641235351555,4289208.0,-0.018712198295173454,-3.217391682541235,0.6197201354801155,35.96842632994833,39.93277003046503,1.4446412273448033,1.6307835740948775,2.1544155191564727,0.6579075738364963,12.076921411686866,0.9247665405273509,-0.5703287830464419,-1.5253900527954087,-2.7907522958753646,-0.2600278097154529,-2.15807117433539,-0.8927089312554273,2.2768376922607487,0.4853982343861341,-46.348483214044876,0.6326811215399782,4,1.1535778045654297,1.6731643676757812,2.202281951904297,0.8627986907958984,1.525390625,4,0.007571460582299183,1.3238153306785196,34.645450592041016,-1.9756021392044345,35.31280517578125,2.207537483579729,35.70368957519531,0.007571460582299183
10897,2005-04-18,34.16876220703125,34.67404937744141,33.396533966064446,33.558605194091804,3487630.0,0.005047602986080424,-1.7347022101003886,-1.4545446278361374,43.01076471651193,41.54420626939154,1.2556219103165205,1.333843880731834,1.973287804880563,0.49413270845803936,13.201315894513696,1.2775154113769673,-0.561862776136195,-1.2308012008667006,-2.5214657905414626,0.0598633888080613,-1.8761334957040816,-0.5854689060293197,2.0137787109375083,30.337021401586018,-20.431942309821306,0.6453322948373804,4,0.6864280700683594,1.206014633178711,2.1164817810058594,0.6911945343017578,1.3633193969726562,0,0.01925224759342692,-3.217391682541235,33.99715805053711,1.3238153306785196,34.645450592041016,-1.9756021392044345,35.31280517578125,0.01925224759342692
10898,2005-04-19,34.797988891601555,34.845657348632805,34.006690979003906,34.10202789306641,3147783.0,0.018415261306738984,1.1204816953826477,1.1406260745612564,43.01076471651182,41.533910361726555,0.5964556758837318,0.6010279288014928,1.3302809861811014,-0.12474404841491094,14.56849241732179,0.8389663696288991,-0.5015933256536798,-0.5162479400634865,-1.722195574480267,0.689699694353294,-1.1192217572718803,0.08672587714490732,1.2173916092529424,58.33337302853751,6.105419664049428,0.6029738172083903,4,0.05720138549805398,0.5767879486084055,1.6016597747802805,0.06196784973145242,0.12393569946289062,1,-0.008493234659974425,-1.7347022101003886,34.16876220703125,-3.217391682541235,33.99715805053711,1.3238153306785196,34.645450592041016,-0.008493234659974425
10899,2005-04-20,33.777881622314446,35.22700500488281,33.749282836914055,34.607315063476555,4773385.0,-0.029315121413045486,-2.33334193825967,-1.1917814976814793,34.27563536106881,40.55304452567901,1.4457740609090521,1.4863487276479006,2.3293879098735104,0.8980596630151254,15.268741474639997,1.477722167968757,-0.4213464067913364,-1.40240669250489,-2.66764600473811,-0.13716738027166997,-2.0350263486215,-0.7697870363882799,2.0803680864526513,18.264833508427287,-30.057133532677625,0.6326196561166114,4,1.0773086547851634,1.596895217895515,2.7004194259643626,1.0820751190185618,1.1631126403808594,2,0.04177253830719163,1.1204816953826477,34.797988891601555,-1.7347022101003886,34.16876220703125,-3.217391682541235,33.99715805053711,0.04177253830719163
10900,2005-04-21,34.67404937744141,34.702651977539055,33.939956665039055,34.273635864257805,4255433.0,0.026531200658094,2.3333222187026927,-0.4827554488550562,45.07041988939212,41.08058106291165,0.36366358965066325,0.5500541939376546,1.427732536387417,0.011805796366907373,16.403164755681956,0.9247703552246094,-0.34633273287661837,-0.46286067962645916,-1.7354074603230671,0.8096861010701488,-1.0991340699747596,0.17341271072184128,1.0364973867635214,69.7916210792195,21.1845847090226,0.636273390348303,4,-7.105427357601002e-15,0.5958557128906179,1.8662214279174734,0.18590736389159446,0.24787521362303266,3,0.021446282419214535,-2.33334193825967,33.777881622314446,1.1204816953826477,34.797988891601555,-1.7347022101003886,34.16876220703125,0.021446282419214535
10901,2005-04-22,34.368972778320305,34.721717834472656,33.90182113647461,34.693115234375,2649130.0,-0.008798412778392883,3.29999599871959,-0.8095192729074067,43.96949745201215,41.55691082410923,0.49178773785708785,0.8127020749461948,1.727044143319553,0.3271018868348463,17.466452844614512,0.8198966979980469,-0.3969025343227628,-0.7145486831665124,-2.0232123432491065,0.5941149769160816,-1.368880513207806,-0.06021685312521896,1.2027332179961974,53.12505861243251,3.4823434675429183,0.6543318300412962,4,0.3003101348877024,0.8151283264160227,2.216583251953132,0.4909839630127024,0.17160415649414062,4,0.03051316259731296,2.3333222187026927,34.67404937744141,-2.33334193825967,33.777881622314446,1.1204816953826477,34.797988891601555,0.03051316259731296
10902,2005-04-25,34.62638092041016,34.81705474853516,34.349903106689446,34.654983520507805,2349666.0,0.007489550058715544,1.6486644317075547,0.08824083227411512,43.88379653932335,41.86805046241701,0.08488123218484134,0.5251534012928118,1.4341645596047599,0.08547166257572769,18.409240123592554,0.46715164184571734,-0.47120096731391925,-0.42091255187987286,-1.738491496772717,0.8966663930129712,-1.079702024326295,0.2378769205665492,0.8148147540912163,59.35473545082881,9.52414181186667,0.6587894724464223,4,-0.028600692749030543,0.5577201843261648,1.9591751098632741,0.23357582092284446,0.15253829956053266,0,0.025881069037703153,3.29999599871959,34.368972778320305,2.3333222187026927,34.67404937744141,-2.33334193825967,33.777881622314446,0.025881069037703153
10903,2005-04-26,34.607315063476555,34.845657348632805,34.18783187866211,34.62638092041016,4447279.0,-0.0005506165076111236,1.8749937480202645,0.6665777540685794,39.40890162639768,41.03490430685901,-0.07591163108047283,0.558592454266396,1.3959064799024148,0.10514216399446497,18.48637493957368,0.657825469970696,-0.5189755306528809,-0.4309215545654368,-1.7584447289675254,0.8966016198366518,-1.094683141766481,0.23284003263560749,0.711200908518606,58.06451612903197,11.575221630750036,0.6637615872010459,4,-0.1668415069580007,0.5767860412597727,1.978240966796882,0.2526416778564524,0.3146095275878906,1,0.026721707212222334,1.6486644317075547,34.62638092041016,3.29999599871959,34.368972778320305,2.3333222187026927,34.67404937744141,0.026721707212222334
10904,2005-04-27,34.66451644897461,34.81705474853516,34.16876220703125,34.454776763916016,2384385.0,0.0016528697875908271,1.518539375796514,-11.000800320119852,37.138001855448316,40.637356498512716,-0.26233041161542303,0.4659631155807489,1.2759464298054013,0.054516517490611704,18.694900067159146,0.6482925415039134,-0.5554412308998522,-0.3360620498657241,-1.660992009457459,0.9888679097260109,-0.9985270296615951,0.32640292993014697,0.5386806026647122,80.80801548777247,38.97558575634046,0.6624649797958686,4,-0.35274696350097656,0.5195846557617188,1.9210395812988281,0.19544029235839844,-0.01906585693359375,2,0.007425695450526071,1.8749937480202645,34.607315063476555,1.6486644317075547,34.62638092041016,3.29999599871959,34.368972778320305,0.007425695450526071
10905,2005-04-28,34.254566192626946,34.731250762939446,34.2164306640625,34.42617416381836,3155440.0,-0.011826221691310757,-3.153801169590586,-0.8181950456513379,36.27288584705938,40.67118533374728,0.09648872722826951,0.8219444918008278,1.6247640758299653,0.47298777897542976,19.35380352470854,0.514820098876946,-0.6233772123064085,-0.6849966049194407,-2.030198688217453,0.6602054783785718,-1.3575976465684434,-0.012395563270438004,0.8402310738778809,37.37354549532935,-1.80207880212852,0.6726010416490055,4,0.05720329284668679,0.7483959197998118,2.3309898376464915,0.6053905487060618,0.40995025634766336,3,0.02003902388394896,1.518539375796514,34.66451644897461,1.8749937480202645,34.607315063476555,1.6486644317075547,34.62638092041016,0.02003902388394896
10906,2005-04-29,34.09249496459961,34.702651977539055,33.577674865722656,34.33083724975586,5697161.0,-0.004731375873101018,1.2912616833321866,1.3888765393677458,36.454866505812696,39.94275219922515,0.3056478095686188,0.9390546445085235,1.739770363028704,0.6489653312114214,20.10428375910058,1.1249771118163991,-0.7090882543361516,-0.7879589080810518,-2.17441964410785,0.5985018279457464,-1.4811892760944474,-0.0947285400676563,0.9004065038787914,40.60151506946598,2.31761967482327,0.6932303680133983,4,0.309844970703125,0.7626953125,2.3381385803222656,0.7674617767333984,0.5910873413085866,4,0.02432880395893844,-3.153801169590586,34.254566192626946,1.518539375796514,34.66451644897461,1.8749937480202645,34.607315063476555,0.02432880395893844
10907,2005-05-02,34.47384262084961,34.47384262084961,33.959022521972656,34.09249496459961,3514482.0,0.011185677570561436,1.7000040012804096,-1.6,39.778122314909155,39.58356971015818,-0.031148807884065377,0.534028500408084,1.332337500002204,0.29423408036323195,20.882644765078982,0.5148200988769531,-0.7067338454167214,-0.3741968154907198,-1.7671648178529367,1.018771186871497,-1.0706808166718247,0.32228718569038506,0.4232767974839575,70.67666684717574,32.27985039142753,0.6964840011811084,5,-0.071502685546875,0.38134765625,1.8805217742919922,0.38611412048339844,-0.028602600097663355,0,0.001935795632033166,1.2912616833321866,34.09249496459961,-3.153801169590586,34.254566192626946,1.518539375796514,34.66451644897461,0.001935795632033166
10908,2005-05-03,33.653942108154304,34.511978149414055,33.53000640869141,34.47384262084961,6816559.0,-0.023783264364020562,1.1914815729208377,-2.150008002560801,37.130170072194865,39.90074023361664,0.6810188524409426,1.283054919290926,2.110862707433874,1.1367101730414788,21.917012705505336,0.981971740722642,-0.6397729598866775,-1.1073406219482322,-2.5726821417971664,0.3580008979007019,-1.8400113818726993,-0.3746698620237652,1.1531421830431157,9.629451794944753,-30.37721269270855,0.7326707599244665,5,0.5338897705078054,1.2012481689453054,2.681354522705071,1.315652847290032,0.8103675842285014,1,0.033427796012753364,1.7000040012804096,34.47384262084961,1.2912616833321866,34.09249496459961,-3.153801169590586,34.254566192626946,0.033427796012753364
10909,2005-05-04,33.86368560791016,34.225967407226555,33.71114730834961,33.71114730834961,4067888.0,0.0062323605086680445,-5.750043764223279,-0.18604488861594462,43.471324288833685,39.7230629446657,0.541691243155114,0.9674867422940352,1.8865305489186142,0.9508388795477103,24.00029318654959,0.5720252990722514,-0.6238287196111187,-0.7989234924316335,-2.224462375774479,0.626615390911212,-1.5116929341030527,-0.08615405076021432,0.8587656637792804,27.777795420119162,-14.602449778739519,0.712769441671422,5,0.324146270751946,0.991504669189446,2.0497446060180593,1.191711425781243,0.838966369628892,2,0.03124996479730746,1.1914815729208377,33.653942108154304,1.7000040012804096,34.47384262084961,1.2912616833321866,34.09249496459961,0.03124996479730746
10910,2005-05-05,33.53000640869141,34.016223907470696,33.301197052001946,33.97808837890625,3880028.0,-0.009853599607622332,1.7272727272728012,-2.9375046890237493,45.882348985390394,39.93560200392995,0.7778176116765252,1.1577940179257524,2.198062135679997,1.2954275856610522,26.51342894996558,0.71502685546875,-0.6660767133315133,-1.0038978576660114,-2.3436818556847783,0.33588614035275555,-1.6737898566753984,-0.33400585865662435,1.1128898246605274,16.326558387297105,-30.057938841458544,0.6698919990093851,5,0.5434207916259624,1.277515411376946,2.3405218124389577,1.778034210205071,0.886634826660142,3,0.033267043547610564,-5.750043764223279,33.86368560791016,1.1914815729208377,33.653942108154304,1.7000040012804096,34.47384262084961,0.033267043547610564
10911,2005-05-06,35.131668090820305,35.961097717285156,33.577674865722656,33.577674865722656,18717821.0,0.047768010020830864,-2.0674816505879177,-3.4681003218062405,56.77853769202088,41.36835102089634,-0.7870444251409197,-0.5256296861522642,0.583187262244607,-0.30325401075614167,27.586275298848417,2.431091308593743,-0.5244019014515047,0.632561683654778,-0.5973925507381281,1.8625159180476842,0.017584566458324957,1.2475388008512311,-1.8304710388183594,68.817270611249,19.56005387035499,0.6149771171964541,5,-0.5005207061767507,-0.324146270751946,0.7388601303100657,0.24787521362305398,-0.009536743164055395,4,-0.01329716655178581,1.7272727272728012,33.53000640869141,-5.750043764223279,33.86368560791016,1.1914815729208377,33.653942108154304,-0.01329716655178581
10912,2005-05-09,35.150733947753906,35.58928298950195,34.340370178222656,34.940994262695305,5033830.0,0.0005426971723720975,1.2982506633720359,0.1349682107175347,52.716580217114924,42.846981975420476,-0.8089819013612427,-0.6144948961112249,0.5370267459362736,-0.31843753118856455,28.57947182432472,1.2489128112792969,-0.5114276248338143,0.6759384155273409,-0.4760709945277597,1.8279478255824415,0.0999337104997906,1.2519431205548912,-1.8495368957519602,69.5340589177616,20.539873771944983,0.5760047050275515,5,-0.5195865631103516,-0.3432121276855469,0.7197942733764648,0.22880935668945312,0.40995025634765625,0,-0.01328995413125822,-2.0674816505879177,35.131668090820305,1.7272727272728012,33.53000640869141,-5.750043764223279,33.86368560791016,-0.01328995413125822
10913,2005-05-10,34.826587677001946,35.32234191894531,34.654983520507805,34.81705474853516,3400046.0,-0.009221607470095927,-3.0000457294416303,0.04545123858710469,59.046050250277304,45.28120957484592,-0.5033985663286629,-0.3788520099586634,0.8346706338108305,0.01368241661598546,28.935450493614113,0.6673583984375071,-0.4724655968943807,0.39564723968505433,-0.6178364595949191,1.4091309389650277,-0.11109460995493237,0.902389089325041,-1.4721926116943322,57.34765380186051,4.281909454485891,0.5067418496399874,5,-0.19544029235839133,-0.019065856933586645,1.043940544128425,0.5529556274414134,1.477722167968757,1,-0.010949900110421296,1.2982506633720359,35.150733947753906,-2.0674816505879177,35.131668090820305,1.7272727272728012,33.53000640869141,-0.010949900110421296
10914,2005-05-11,34.960060119628906,35.18886947631836,34.368972778320305,34.893325805664055,4394938.0,0.0038324869454580135,2.1272698172506384,7.000400160075206,52.84090822975214,47.12210095070067,-0.6599390301085322,-0.5692942213935765,0.6846134179719172,-0.10487022812926483,29.44560917480521,0.819896697998054,-0.4472623563860125,0.5467569351196317,-0.41296007458311834,1.5064739448223818,0.06689843026826026,1.0266154399710032,-1.5535310012817405,62.36560219252903,10.944003393303554,0.4798585048513744,5,-0.32891273498535156,-0.15253829956054688,0.8198986053466797,0.4194831848144531,1.38238525390625,2,-0.014180479826113146,-3.0000457294416303,34.826587677001946,1.2982506633720359,35.150733947753906,-2.0674816505879177,35.131668090820305,-0.014180479826113146
10915,2005-05-12,34.578712463378906,35.293739318847656,34.47384262084961,34.93145751953125,2579692.0,-0.010908094978815175,-1.9152673412364702,-5.285812278494921,52.05222265021968,48.85514052230145,-0.25454379987880316,-0.20364369453464093,1.041836923712168,0.29313682343384073,28.783678649630083,0.8198966979980469,-0.4001594254377778,0.16874618530273722,-0.788031809153253,1.1255241797587274,-0.3096428119252579,0.6471351825307323,-1.1210919730529838,42.0,-8.82582716145199,0.47838899722799544,5,0.05243492126464844,0.22880935668945312,1.0582408905029297,0.8008308410644531,1.4872550964355469,3,0.0035842720949026408,2.1272698172506384,34.960060119628906,-3.0000457294416303,34.826587677001946,1.2982506633720359,35.150733947753906,0.0035842720949026408
10916,2005-05-13,34.254566192626946,34.95052719116211,33.939956665039055,34.71218490600586,3448505.0,-0.009374156747312457,1.163260139962942,1.2973072347788674,46.40883611494483,49.59188650008319,0.1061754406803388,0.14838341328928095,1.330526032051857,0.628116650132128,27.976425472062882,1.010570526123054,-0.3520264363075327,-0.16827049255371662,-1.1084485526163945,0.7719075675089613,-0.6383595225850556,0.30181853747762233,-0.7468761577618395,19.075032206882593,-29.40491898990533,0.4700890300313392,5,0.37658119201660867,0.5529556274414134,1.4086046218872141,1.1249771118164134,1.6969985961914134,4,0.004731487236276699,-1.9152673412364702,34.578712463378906,2.1272698172506384,34.960060119628906,-3.0000457294416303,34.826587677001946,0.004731487236276699
10917,2005-05-16,34.826587677001946,34.921924591064446,33.749282836914055,34.159229278564446,3454904.0,0.016699130888369718,1.733327998292787,-1.45832847068236,51.91345527126451,51.234473744424264,-0.45879422636382117,-0.3919226399505149,0.7080637941867138,0.06914715181680009,26.65093905859065,1.1726417541503906,-0.248435122377046,0.3708597183227482,-0.5778806690455625,1.319600105691059,-0.10351047536141067,0.8452299120069071,-1.2698294884884405,68.48470298374237,20.340676838569017,0.4743701936841561,5,-0.19544029235839133,-0.19544029235839133,0.8794851303100657,0.5529556274414134,1.1249771118164134,0,0.008486150678766347,1.163260139962942,34.254566192626946,-1.9152673412364702,34.578712463378906,2.1272698172506384,34.960060119628906,0.008486150678766347
10918,2005-05-17,34.50244140625,34.778919219970696,33.97808837890625,34.559646606445305,5808136.0,-0.009307437000668273,2.2307822527278685,-0.0857188586061719,48.64863145587243,51.80973009631746,-0.001822574802375243,-0.09597395280339072,0.9751185476629658,0.4058108515299068,25.601765810775362,0.848499298095696,-0.13593070127316054,0.061490821838376064,-0.8739164034847775,0.9968980471615296,-0.4062127908232043,0.5291944344999564,-0.8975964271610621,48.76528268333068,4.55668868271075,0.46770361266157784,5,0.1287059783935547,0.1287059783935547,1.2751340866088867,0.8771018981933594,1.1440467834472656,1,0.03067153380223875,1.733327998292787,34.826587677001946,1.163260139962942,34.254566192626946,-1.9152673412364702,34.578712463378906,0.03067153380223875
10919,2005-05-18,35.18886947631836,35.22700500488281,34.47384262084961,34.607315063476555,4687689.0,0.01989505791738022,1.289854736292731,-10.166110962924833,57.446809804460585,53.09467018732526,-0.5369734907687231,-0.7075508919199223,0.23901297762458285,-0.2650467820513498,24.96758796023971,0.7531623840332031,-0.04908422714120775,0.6773694992065415,-0.26030563259597983,1.615044631009063,0.20853193330528086,1.1462070651078022,-1.5368994424654971,93.20991923333419,46.148258590486655,0.46883756590125897,5,-0.4194831848144531,-0.5577220916748047,0.6292238235473633,0.4862174987792969,-0.20020675659180398,2,0.031698670211699254,2.2307822527278685,34.50244140625,1.733327998292787,34.826587677001946,1.163260139962942,34.254566192626946,0.031698670211699254
10920,2005-05-19,35.41767883300781,35.49394607543945,34.960060119628906,35.21746826171875,3610562.0,0.006502321901629582,2.0270357953931004,0.34426799430636307,60.451114971320195,53.502734329469625,-0.525074509913054,-0.9252299461203819,-0.01939855327354678,-0.47694932654692934,24.152368543383453,0.5338859558105469,0.14156025299259767,0.8689973831176729,-0.15116289054114418,1.88915765677649,0.3589172462882644,1.3790775199470815,-1.719526245486307,95.62854075517163,45.777223666595255,0.5100801368294087,5,-0.7483959197998047,-0.7865314483642578,0.40041446685791016,0.25740814208984375,-0.8103637695312571,3,0.026110309060273673,1.289854736292731,35.18886947631836,2.2307822527278685,34.50244140625,1.733327998292787,34.826587677001946,0.026110309060273673
10921,2005-05-20,35.41767883300781,35.46534729003906,35.036331176757805,35.46534729003906,3288442.0,0.0,17.0000000000003,-0.23809160887127506,57.919991190797965,54.08089110432329,-0.5366743898658086,-0.8881722248055866,-0.05668007638001882,-0.4653509921425467,23.24970688122967,0.4290161132812571,0.27645174094919867,0.8165620803832994,-0.270328724139425,1.9034528849060237,0.2731166781219372,1.3600074826446615,-1.674267342891035,95.62854075517163,46.41166162328798,0.5434454022613631,5,-0.7960643768310547,-0.7865314483642578,0.15968990325927734,0.37657928466796875,-0.17160797119140625,4,0.018304099765071635,2.0270357953931004,35.41767883300781,1.289854736292731,35.18886947631836,2.2307822527278685,34.50244140625,0.018304099765071635
10922,2005-05-23,35.52254867553711,35.722755432128906,35.18886947631836,35.341407775878906,2927721.0,0.002960946227553496,-1.196078739045497,-3.800016005121639,67.8181849927467,55.055572742375446,-0.6517994757690744,-0.9723119590377394,-0.203606348989382,-0.5522626058948461,22.44230025086729,0.5338859558105469,0.43429290557164535,0.8766235351562486,-0.28591161452521163,2.039158684837709,0.2953559603155185,1.4578911099969787,-1.7347834608769617,88.52464393008479,32.883314713381466,0.5812675748407311,5,-0.786529541015625,-0.8914012908935547,-0.11201953887939453,0.3003120422363281,-0.31461334228515625,0,0.012077289757553178,17.0000000000003,35.41767883300781,2.0270357953931004,35.41767883300781,1.289854736292731,35.18886947631836,0.012077289757553178
10923,2005-05-24,35.532081604003906,35.69415664672852,35.28420639038086,35.30327224731445,2177330.0,0.00026836273922437037,-2.0714663389399908,1.2631567863535853,66.54062770880378,56.5777637956034,-0.615455683085635,-0.9581355425032996,-0.2676312586192324,-0.5390327805285438,21.392256302512507,0.40995025634766336,0.39158030328457016,0.8399181365966797,-0.38788184367798095,2.0677181168713403,0.22601814645935292,1.4538181267340065,-1.7008497392912574,84.73281510102476,24.510792488717662,0.613899990137329,5,-0.7960624694824219,-0.9009342193603516,-0.4170980453491211,-0.0047664642333984375,-0.6101570129394602,1,0.011805758792560628,-1.196078739045497,35.52254867553711,17.0000000000003,35.41767883300781,2.0270357953931004,35.41767883300781,0.011805758792560628
10924,2005-05-25,34.921924591064446,35.4462776184082,34.778919219970696,35.341407775878906,2783601.0,-0.017172003029248484,1.1212146932045064,-1.8333305546756784,63.08241697172199,57.80334094243699,-0.012602350250105587,-0.3454149935790696,0.275209992880626,0.09041783126587433,20.447811865456682,0.7531623840332102,0.36844678034531597,0.21689071655272585,-1.0150784926196579,1.4488599257251096,-0.39909388803346957,0.8328753211389213,-1.0480954093003447,15.151502903957109,-48.53181677729567,0.615984604586192,5,-0.18590545654296164,-0.29077720642089133,0.19305896759033914,0.6053905487060618,-0.33367919921875,2,0.02074810043024411,-2.0714663389399908,35.532081604003906,-1.196078739045497,35.52254867553711,17.0000000000003,35.41767883300781,0.02074810043024411
10925,2005-05-26,34.940994262695305,35.27467346191406,34.797988891601555,35.064929962158196,3648113.0,0.0005460658842306731,-1.3255943795654745,0.29544855181193513,47.44898375809443,57.91891290278694,0.028074269720285372,-0.3271980666481511,0.2153194211042191,0.0926230534083956,19.45232847746345,0.4766845703125071,0.3252842753269434,0.20163898468016583,-1.0156488225075222,1.4189267918678539,-0.4070049189136782,0.8102828882740098,-1.0254197102207812,17.17194579279838,-43.967453213987085,0.6086439035938455,5,-0.20497512817382102,-0.3098468780517507,0.17398929595947976,0.5863208770752024,-0.657825469970696,3,0.0013642558844453312,1.1212146932045064,34.921924591064446,-2.0714663389399908,35.532081604003906,-1.196078739045497,35.52254867553711,0.0013642558844453312
10926,2005-05-27,34.921924591064446,34.99819564819336,34.80752182006836,34.893325805664055,2144814.0,-0.0005457678590222725,1.1052542908285177,-0.23075502477761703,46.938773427077294,57.36617047565503,0.16959915753762544,-0.2559249642698447,0.18389921465855963,0.1426629096991192,17.637324867508912,0.190673828125,0.31808648453969113,0.14109783172606427,-1.0393575879711463,1.3215532514232748,-0.449129878122541,0.7313255415746696,-0.9654395752937077,15.151502903957109,-43.07018020364795,0.5902277098486063,5,-0.0715026855468679,-0.29077720642089133,0.05005264282227273,0.6053905487060618,-1.134510040283196,4,-0.009008940122056996,-1.3255943795654745,34.940994262695305,1.1212146932045064,34.921924591064446,-2.0714663389399908,35.532081604003906,-0.009008940122056996
10927,2005-05-31,34.540576934814446,34.921924591064446,34.464309692382805,34.874256134033196,3153552.0,-0.010920006864328924,1.1333226632522406,-11.667600373482726,46.231164872462024,57.09756307749832,0.5655871827979269,0.137740636896865,0.5095921526108427,0.5545999067086456,15.9085228293751,0.4576148986816406,0.33590250654886944,-0.24358654022217507,-1.4207610596324258,0.9335879791880757,-0.8321737999272969,0.34500071948294675,-0.5439996650134162,6.201360434495286,-49.977408561359326,0.5885872597051237,5,0.5529556274414134,0.09057044982910867,0.38611507415772195,0.9867382049560618,-0.7817611694335866,1,0.02042507652183634,1.1052542908285177,34.921924591064446,-1.3255943795654745,34.940994262695305,1.1212146932045064,34.921924591064446,0.02042507652183634
10928,2005-06-01,34.778919219970696,34.883792877197266,34.388038635253906,34.540576934814446,4340080.0,0.00690035622757712,1.2127460328270088,-0.7142857142857143,47.67725682979912,56.01205719142482,0.4141387214794392,-0.012648349851126284,0.22121265690663705,0.35204467944251405,13.672306609535145,0.4957542419433594,0.4250163741639881,-0.06149311065674823,-1.1119679679329408,0.9889817466194444,-0.586730539294841,0.4637443179813445,-0.7430515412199838,36.93689147149829,-17.69675072269515,0.5252374286380961,6,0.27647781372071023,-0.14777183532714133,0.11202144622803445,0.7483959197998118,-0.43854904174803977,2,0.012335521715548525,1.1333226632522406,34.540576934814446,1.1052542908285177,34.921924591064446,-1.3255943795654745,34.940994262695305,0.012335521715548525
10929,2005-06-02,34.921924591064446,35.017261505126946,34.607315063476555,34.797988891601555,2371693.0,0.004111840571849434,1.6060650152171014,0.5199903969270167,54.68747883442124,55.371653176213826,0.2562304602674317,-0.07621576842165467,0.03033688324061501,0.2480001525206177,11.219802247719269,0.4099464416503906,0.44330770347384174,0.02860031127929119,-0.915998566870968,0.9731991894295504,-0.4436991277958384,0.5008997503544208,-0.8475523115430477,60.21486408577273,3.8186112562370553,0.472299439075128,6,0.13347244262696023,-0.29077720642089133,-0.10963726043700461,0.6053905487060618,-0.705493927001946,3,0.0,1.2127460328270088,34.778919219970696,1.1333226632522406,34.540576934814446,1.1052542908285177,34.921924591064446,0.0
10930,2005-06-03,34.645450592041016,34.988662719726555,34.55011367797852,34.721717834472656,2826711.0,-0.007916917588619121,-2.2857367420724635,-0.6153775123888086,55.409006353476364,55.092654860955875,0.46002027874591533,0.30367899497886697,0.2842461956177047,0.5638973843661859,8.265667952981204,0.43854904174803266,0.5066905106008619,-0.30364589691161825,-1.011327568433309,0.40403577461007245,-0.6574867326724672,0.05019493884923065,-0.533343803764339,40.909504265006795,-19.372875540950318,0.3538408357608465,6,0.4099464416503906,-0.014303207397460938,0.10248470306396484,0.8818645477294922,-0.22880935668946023,4,-0.0016511605194264867,1.6060650152171014,34.921924591064446,1.2127460328270088,34.778919219970696,1.1333226632522406,34.540576934814446,-0.0016511605194264867
10931,2005-06-06,34.66451644897461,34.797988891601555,34.43570709228516,34.607315063476555,2392147.0,0.0005503134353221917,1.235298271215573,-0.7500125043766249,47.35205249275793,52.8186401387349,0.3608280208177348,0.26121340810209404,0.2457527497127927,0.5862881184142026,8.852261364053463,0.36228179931639204,0.4522644600898076,-0.2612224578857436,-0.974348309406345,0.45190339363485776,-0.6177853836460443,0.09534046787455708,-0.5154298421177614,43.939568467447614,-14.673027596191034,0.35656292576030135,6,0.37658119201660156,-0.03336906433105469,-0.0071506500244140625,0.8627986907958984,-0.17160797119141336,0,-0.011001095509621028,-2.2857367420724635,34.645450592041016,1.6060650152171014,34.921924591064446,1.2127460328270088,34.778919219970696,-0.011001095509621028
10932,2005-06-07,34.683582305908196,34.97912979125977,34.5977783203125,34.750320434570305,2871080.0,0.0005500107570128865,-2.1999807941616756,-1.1667222407467708,53.28721016684908,51.34603818962882,0.23494673120994491,0.2164529281431129,0.20984643804967362,0.5942924355072634,9.331228563783215,0.38135147094727273,0.35147096258042154,-0.21879901885986897,-0.9314974933240947,0.4938994556043568,-0.5751482560919783,0.13755021837224035,-0.49825547684277893,46.969632669887304,-12.356168268892674,0.3563492372321112,6,0.23357582092285867,-0.05243492126464133,-0.054817199707024145,0.7912979125976634,0.21927642822266336,1,-0.025838385067112557,1.235298271215573,34.66451644897461,-2.2857367420724635,34.645450592041016,1.6060650152171014,34.921924591064446,-0.025838385067112557
10933,2005-06-08,34.445240020751946,34.97912979125977,34.37850570678711,34.845657348632805,1932514.0,-0.006871905071802464,-1.2500089314423357,5.999828522434981,33.8842537937783,48.10179783652397,0.33850509476069846,0.4477153491013084,0.44636495828802936,0.8646828024248308,9.965783305902095,0.6006240844726634,0.26097432491458505,-0.43807392120361754,-1.1791503774754162,0.3030025350681811,-0.8086121493395169,-0.06753569306771823,-0.224397773922135,10.447547268969299,-42.75008525978335,0.3705382281358995,6,0.3813495635986399,0.18590736389160867,0.18352508544922586,0.9295368194580149,0.41948318481446734,2,-0.01992798583948152,-2.1999807941616756,34.683582305908196,1.235298271215573,34.66451644897461,-2.2857367420724635,34.645450592041016,-0.01992798583948152
10934,2005-06-09,34.464309692382805,34.50244140625,34.149696350097656,34.37850570678711,3504727.0,0.0005536228407574395,3.35306578792515,-0.2142863947716724,27.272727272727025,45.85999156037204,0.27680535760291747,0.41065551773892395,0.405370550697306,0.866528306392901,10.376221225001043,0.35274505615234375,0.09603299542482802,-0.39421672821045917,-1.1573210740806772,0.36888761765975886,-0.7757689011455682,-0.012664555275350153,1.4967880249023509,37.50011367253164,-9.903560527541131,0.38155217293511046,6,0.11916923522949929,0.1668376922607493,0.05720138549805398,0.9104671478271555,0.5624847412109446,3,-0.0035961699295994354,-1.2500089314423357,34.445240020751946,-2.1999807941616756,34.683582305908196,1.235298271215573,34.66451644897461,-0.0035961699295994354
10935,2005-06-10,34.702651977539055,34.893325805664055,34.37850570678711,34.797988891601555,2675353.0,0.0069156262604304075,2.6000053350404966,-1.1111012314943347,34.69387755102021,44.499447574143474,0.001227894007953978,0.19191408831833456,0.14557699344543806,0.6429359734755593,10.675375115361488,0.514820098876946,-0.06326440288941626,-0.16207141876221698,-0.9175833879377464,0.5934405504133125,-0.5398274033499817,0.21568456582554774,1.2222177124023474,66.66666666666524,24.315389687698705,0.37775598458776555,6,-0.11917304992675071,-0.07150459289550071,-0.18114089965819602,0.6721248626709055,1.144042968750007,4,-0.014011070790533764,3.35306578792515,34.464309692382805,-1.2500089314423357,34.445240020751946,-2.1999807941616756,34.683582305908196,-0.014011070790533764
10936,2005-06-13,34.416641235351555,34.921924591064446,34.33083724975586,34.559646606445305,3847406.0,-0.008241754617849262,-2.757547833256666,1.5,28.030324846276415,42.4771320156784,0.23247376967281497,0.5172071363440907,0.4128249645857167,0.9494900789621212,10.324390379953416,0.5910873413085866,-0.17571418660749316,-0.456185913085946,-1.187221874147916,0.27485004797602386,-0.8217038936169345,-0.09066793255495753,1.4727249877929722,32.18400320101436,-4.1479238043700875,0.36551798053098594,6,0.1668376922607493,0.35274505615235086,0.0238332748413157,0.9104671478271555,2.5073623657226634,0,0.0,2.6000053350404966,34.702651977539055,3.35306578792515,34.464309692382805,-1.2500089314423357,34.445240020751946,0.0
10937,2005-06-14,35.12213134765625,35.12213134765625,34.388038635253906,34.416641235351555,5113967.0,0.0204985171992913,1.0810857575429869,-4.9333119931711975,43.62015126509386,42.02634250848894,-0.42672192851708957,-0.1739234742223772,-0.29869926907318245,0.2718987981956076,9.576825720917649,0.7340927124023438,-0.17834011120709192,0.23452701568603374,-0.5044782445621507,0.9735322759342182,-0.13497561443806205,0.6040296458101295,0.73244147802734,100.0,66.90748791843016,0.36950263012409285,6,-0.4862174987792969,-0.3861122131347656,-0.40279674530029297,0.20497703552246094,1.6207313537597656,1,-0.017915281497147606,-2.757547833256666,34.416641235351555,2.6000053350404966,34.702651977539055,3.35306578792515,34.464309692382805,-0.017915281497147606
10938,2005-06-15,35.56068420410156,35.69415664672852,35.179336547851555,35.32234191894531,5275289.0,0.012486510345978141,1.0377327152757845,0.33783929923218003,60.50160239324187,42.672356237246774,-0.830003211826579,-0.5577253229409536,-0.7469203830242179,-0.13318173879977735,8.845193122365947,0.5720252990722727,-0.16649394133195017,0.6201677322387695,-0.15345040063294135,1.3937858651104804,0.23335866580291764,1.0069767986746214,0.2597910920703086,91.35798809991289,53.68291958094611,0.3868090664358538,6,-0.6387577056884766,-0.8246650695800781,-0.8413496017456055,-0.23357582092285156,0.8580322265625,2,-0.018498673034385238,1.0810857575429869,35.12213134765625,-2.757547833256666,34.416641235351555,2.6000053350404966,34.702651977539055,-0.018498673034385238
10939,2005-06-16,36.3043098449707,36.32337951660156,35.27467346191406,35.69415664672852,5544125.0,0.0209114548134417,2.235286502771469,2.559987195902659,68.10125376956464,44.08260595014547,-1.5163793772269827,-1.2790793428632554,-1.5062178562096449,-0.8414111857943638,9.168438607808058,1.0487060546875,-0.10022107820953607,1.3080213546752901,0.32620278288618465,2.2898399264643956,0.8171120687807374,1.7989306405698429,-2.154613494873047,99.04294769811595,56.34646336379492,0.49090928589455446,6,-1.0677719116210938,-1.2679786682128906,-1.584975242614746,-0.9772014617919922,-0.24787521362304688,3,-0.03965332616297401,1.0377327152757845,35.56068420410156,1.0810857575429869,35.12213134765625,-2.757547833256666,34.416641235351555,-0.03965332616297401
10940,2005-06-17,36.342445373535156,36.552188873291016,35.865760803222656,36.552188873291016,6596917.0,0.0010504408079179406,5.545404943346125,-0.3437554705279256,68.7657796309344,46.461908965498424,-1.4399025518424011,-1.3116293370856766,-1.5685109462981472,-0.842199370095905,10.035822947138454,0.6864280700683594,-0.05047448356140194,1.2999185562133775,0.16014429525677798,2.439692817169977,0.7300314257350777,1.8698056866916772,-2.149275360107424,90.55784336285922,42.543931732996455,0.5698871304783002,6,-0.9915027618408203,-1.1917095184326172,-1.6231107711791992,-1.0153369903564453,-0.07626724243163352,4,-0.03620149735161937,2.235286502771469,36.3043098449707,1.0377327152757845,35.56068420410156,1.0810857575429869,35.12213134765625,-0.03620149735161937
10941,2005-06-20,36.06596755981445,36.25664138793945,35.837158203125,36.104103088378906,2899820.0,-0.007607573207554008,1.4444543241711219,0.18181983522179582,70.72541438182228,48.399487211606555,-1.0546282986022604,-1.037274731460343,-1.3109883970950236,-0.5398018683254264,10.929131404263437,0.5052871704101562,-0.046120068750738596,0.9910263061523423,-0.22780259622778942,2.209855208532474,0.38161185496228,1.6004407573424047,-1.778436791992192,77.53292239463158,23.22908776310826,0.6094144511900641,6,-0.7150249481201172,-0.9152317047119141,-1.346632957458496,-0.7388591766357422,0.18114089965820312,0,-0.006079765173684359,5.545404943346125,36.342445373535156,2.235286502771469,36.3043098449707,1.0377327152757845,35.56068420410156,-0.006079765173684359
10942,2005-06-21,35.95156478881836,36.199440002441406,35.77995681762695,35.97063064575195,3004501.0,-0.0031720421975747204,-1.3157839317679267,0.49994998499549864,66.48798541085617,52.02212405794854,-0.8285813709042245,-0.9371303499801158,-1.2111141494761384,-0.40414386270300184,11.978591506310208,0.4194831848144531,-0.02252854685566774,0.8551727294921889,-0.41100653528045683,2.1213519942648347,0.22208309710586605,1.4882623618785118,-1.5734476967773503,56.24991316670626,-0.2403658674523328,0.6330896323863234,6,-0.6006221771240234,-0.8008289337158203,-1.2322301864624023,-0.6244564056396484,1.2203140258789134,1,0.02704858099968721,1.4444543241711219,36.06596755981445,5.545404943346125,36.342445373535156,2.235286502771469,36.3043098449707,0.02704858099968721
10943,2005-06-22,35.95156478881836,36.32337951660156,35.77995681762695,35.980167388916016,2708603.0,0.0,-1.9230532471529702,1.5002000800320128,65.08384821037397,56.22335971768709,-0.6620615739825979,-0.9529506563136252,-1.2280937180587799,-0.37749714902379594,13.147679523701989,0.5434226989746094,0.04037992564116166,0.8341985702514663,-0.4755176610367826,2.143914801539715,0.17934045460734183,1.4890566858955907,-1.4864848255273486,52.98498326331097,-2.908822757836411,0.6548581156441234,6,-0.5100517272949219,-0.6864261627197266,-1.3204174041748047,-0.6244564056396484,1.4967918395996094,2,0.022010110470734423,-1.3157839317679267,35.95156478881836,1.4444543241711219,36.06596755981445,5.545404943346125,36.342445373535156,0.022010110470734423
10944,2005-06-23,35.646488189697266,36.25664138793945,35.51301574707031,36.04690170288086,4558778.0,-0.008485766917605164,-1.2285645692335834,13.999199786609763,64.54295563117233,59.5399239488151,-0.19183098145001054,-0.6227363539104758,-0.9312904857510773,-0.051691881434429376,13.640421578719323,0.7436256408691406,0.08008842268174021,0.4928937911987319,-0.8340311772129709,1.8198187596104347,-0.17056869300711952,1.1563562754045833,-1.0979238700062552,12.844100685356425,-43.08848223953157,0.6634624842058503,6,-0.20497512817382812,-0.2955455780029297,-1.015340805053711,-0.3193798065185547,1.3251800537109375,3,0.0216635152629141,-1.9230532471529702,35.95156478881836,-1.3157839317679267,35.95156478881836,1.4444543241711219,36.06596755981445,0.0216635152629141
10945,2005-06-24,34.988662719726555,35.627418518066406,34.93145751953125,35.5416145324707,4655278.0,-0.018454145229398478,-1.0857069364657463,1.3809519272907596,53.971974193596544,62.42232943185067,0.5708641143228093,0.04094257082477526,-0.2680388265141147,0.6220296442120699,13.766640660337265,0.7150306701660156,0.18677474699022412,-0.16731510162354368,-1.4928026518720188,1.1581724486249314,-0.8300588767477777,0.4954286735006903,-0.3599534178915462,4.109799278674356,-51.1364064024302,0.6627437751242365,6,0.48145103454590554,0.36227989196778054,-0.2883958816528249,0.33844566345215554,2.440624237060554,4,0.030517654252018467,-1.2285645692335834,35.646488189697266,-1.9230532471529702,35.95156478881836,-1.3157839317679267,35.95156478881836,0.030517654252018467
10946,2005-06-27,34.607315063476555,35.074466705322266,34.26409912109375,34.81705474853516,4213581.0,-0.010899177808101679,1.2368432136464147,0.3793091553814203,49.14165651320122,63.03583001497371,1.0975190694104455,0.41899401650055523,0.1353152059886824,1.0068658955012921,14.165173389298324,0.8103675842285156,0.30513667520968113,-0.5329322814941477,-1.8774461139868777,0.8115815509985822,-1.2051891977405162,0.1393246347522208,1.9448738098144602,16.666790162792246,-37.98942284904662,0.6722569162463651,6,0.8008289337158274,0.7436275482177805,0.042900085449225855,0.7197933197021555,2.5073623657226634,0,0.04793388520849673,-1.0857069364657463,34.988662719726555,-1.2285645692335834,35.646488189697266,-1.9230532471529702,35.95156478881836,0.04793388520849673
10947,2005-06-28,35.246070861816406,35.246070861816406,34.559646606445305,34.826587677001946,4237601.0,0.01845724804620774,2.2727140453781085,-2.0000181877704413,58.26772831923305,62.787621784528284,0.5343897386840553,-0.17307142736699888,-0.4790902553648664,0.3640837164575288,13.952510179793858,0.6864242553711009,0.41550522075049656,0.07054882049560263,-1.2444149211881665,1.3855125621793718,-0.586933050346282,0.7280306913374872,1.2603562164306652,47.68518861563313,-12.044153627666738,0.657481870841885,6,0.16207313537597656,0.10487174987792969,-0.61968994140625,0.08103752136230469,1.5635261535644531,1,0.028401395479821234,1.2368432136464147,34.607315063476555,-1.0857069364657463,34.988662719726555,-1.2285645692335834,35.646488189697266,0.028401395479821234
10948,2005-06-29,35.20793533325195,35.389076232910156,35.074466705322266,35.37001037597656,2799334.0,-0.0010819795691260348,2.1428462549778025,-0.3863683899422478,57.64704128618518,61.62604261970834,0.578009624624805,-0.10661324446333253,-0.4368304369992373,0.39229783778522886,13.528808642937495,0.3146095275878906,0.582109734218065,0.010962486267089844,-1.290689895296829,1.3126148678310088,-0.6398637045148661,0.6617886770490458,1.2536451858520508,47.368441205131596,-14.545978343727825,0.6508261907819595,6,0.2002086639404297,0.1430072784423828,-0.5243520736694336,0.11917304992675781,1.47772216796875,2,0.05578127381955511,2.2727140453781085,35.246070861816406,1.2368432136464147,34.607315063476555,-1.0857069364657463,34.988662719726555,0.05578127381955511
10949,2005-06-30,34.921924591064446,35.27467346191406,34.90285873413086,35.036331176757805,4470460.0,-0.008123473855548236,-3.8750343861759613,0.7058865064607998,52.23298813522317,59.789065786851545,0.7233783629112338,0.18909236141904984,-0.11704770324207914,0.669058972761917,13.449682594899965,0.3718147277832031,0.6553495178972568,-0.27504825592041726,-1.5767006374843362,1.0266041256435017,-0.9258744467023732,0.37577793486153865,1.4957063000793553,48.25175020845756,-12.521983212318851,0.6508261907819595,6,0.37181472778321023,0.4290180206298899,-0.2383413314819265,0.4051837921142649,1.7160682678222727,3,0.07234515471120306,2.1428462549778025,35.20793533325195,2.2727140453781085,35.246070861816406,1.2368432136464147,34.607315063476555,0.07234515471120306
10950,2005-07-01,34.588245391845696,35.198402404785156,34.42617416381836,34.921924591064446,2849892.0,-0.00955500600628778,-1.3478346593677295,2.9166083158280816,51.730747478229546,57.6785472420079,0.8739626722813654,0.5462738976273229,0.2183318260237641,0.9941943617535074,13.515681049648418,0.7722282409667969,0.6238126418758654,-0.6058671951293988,-1.9128628321166588,0.7011284418578612,-1.2593650136230323,0.047630623364234737,1.786314863897104,28.813588058567184,-34.1069232116241,0.6534978184936304,7,0.7054939270019602,0.7626972198486399,0.09533786773682351,0.7388629913330149,2.4692268371582102,4,0.06890846368646408,-3.8750343861759613,34.921924591064446,2.1428462549778025,35.20793533325195,2.2727140453781085,35.246070861816406,0.06890846368646408
10951,2005-07-05,34.28316879272461,34.559646606445305,34.178295135498054,34.26409912109375,4443817.0,-0.00882023923633346,-2.999959987996548,-0.0571497164807024,40.79499956889951,54.82377103734605,1.0052693206632526,0.8657009728242855,0.5314338309096982,1.290540879029713,13.513196388713483,0.40995025634764204,0.47588127975726024,-0.8918764114379911,-2.241824075288612,0.4580712524126298,-1.5668502433633051,-0.2169025795126771,2.0491822403252087,8.661652998276082,-47.52092655659118,0.6749738319253111,7,0.9676685333251953,1.0677738189697266,0.40041446685791016,1.0439395904541016,2.33575439453125,1,0.09176859301086981,-1.3478346593677295,34.588245391845696,-3.8750343861759613,34.921924591064446,2.1428462549778025,35.20793533325195,0.09176859301086981
10952,2005-07-06,33.78741455078125,34.511978149414055,33.69207763671875,34.18783187866211,4081523.0,-0.01446057232750797,-1.7741931320223572,-20.997599519903982,30.78507819036193,51.01279659067804,1.2982837209904474,1.360634610744924,1.0213199341196315,1.7584576929960178,14.115406017846343,0.8199005126953054,0.2938069856177492,-1.3428222656250028,-2.8153804420807163,0.12973591083071057,-2.079101353852863,-0.6065431773971426,2.458774246366495,5.617972476610514,-44.21018500378126,0.7362790882278584,7,1.1869449615478516,1.3347187042236328,0.9533700942993164,1.4348220825195312,3.2414588928222727,2,0.0984763978734513,-2.999959987996548,34.28316879272461,-1.3478346593677295,34.588245391845696,-3.8750343861759613,34.921924591064446,0.0984763978734513
10953,2005-07-07,33.75881576538086,33.78741455078125,32.891250610351555,33.29166412353516,6553073.0,-0.000846433081093223,2.418195045651331,-1.1666619032648178,17.35940722305064,45.770180100886755,1.0986675322506727,1.407325809024627,1.044211915684393,1.7484187553847121,14.660227390681568,0.8961639404296946,0.1080655384592788,-1.337099838256833,-2.905743046536699,0.23154337002303294,-2.121421442396766,-0.5527782341169001,2.3341263621411485,36.39996798975691,-6.905307233580608,0.7843216041399329,7,0.500518798828125,0.9629039764404297,1.1035242080688477,1.3776168823242188,2.7457046508789134,3,0.09036991318660315,-1.7741931320223572,33.78741455078125,-2.999959987996548,34.28316879272461,-1.3478346593677295,34.588245391845696,0.09036991318660315
10954,2005-07-08,34.340370178222656,34.368972778320305,33.415603637695305,33.844619750976555,3292637.0,0.017226742101486003,2.4482663465652057,1.061219490286735,27.46778794222358,42.825270517400874,0.3490642011996883,0.8601082739974188,0.4617466964090511,1.1287804705610966,14.501391458157475,0.953369140625,-0.04881708566122711,-0.7493484497070284,-2.329435190048706,0.830738290634649,-1.5393918198778707,0.040694920463813844,1.4964366279257177,62.80989275900052,24.429124821351365,0.7900433701708398,7,-0.20020675659179688,0.3813495635986328,0.5029020309448242,0.7960624694824219,2.71710205078125,4,0.06829534192049391,2.418195045651331,33.75881576538086,-1.7741931320223572,33.78741455078125,-2.999959987996548,34.28316879272461,0.06829534192049391
10955,2005-07-11,34.2164306640625,34.750320434570305,34.063892364501946,34.702651977539055,3802723.0,-0.003609149042859028,1.3606512213680948,-0.9807784053309246,28.44441638605818,40.52557716994053,0.3933028906858951,0.9968633076795754,0.5965323813156829,1.2173344222346358,14.974317564691212,0.6864280700683594,-0.21483818047501302,-0.8489768981933565,-2.468606012721146,0.7706522163344331,-1.6587914554572478,-0.039162340929465245,1.384731646422125,71.28188712695793,36.289910103977725,0.8098145572638937,7,-0.07626724243164062,0.5052890777587891,0.6268415451049805,0.9200019836425781,2.040210723876953,0,0.07077191126681681,2.4482663465652057,34.340370178222656,2.418195045651331,33.75881576538086,-1.7741931320223572,33.78741455078125,0.07077191126681681
10956,2005-07-12,34.416641235351555,34.56917953491211,34.082958221435554,34.130630493164055,3880657.0,0.00585129913913951,-1.5499649894970018,-0.5882316020712466,32.46188541346116,37.65826129152143,0.18238009063868077,0.8397048401792162,0.41494290911034426,0.9910678984018872,15.390800897615545,0.4862213134765554,-0.36589564467850266,-0.6487663269043011,-2.268395441432091,0.9708627876234885,-1.4585808841681924,0.16104823035959015,0.9677281391224213,82.05128205128204,47.693240398305306,0.8098145572638937,7,-0.276477813720696,0.30507850646973367,0.4266309738159251,0.7197914123535227,2.2690162658691477,1,0.07673122358435669,1.3606512213680948,34.2164306640625,2.4482663465652057,34.340370178222656,2.418195045651331,33.75881576538086,0.07673122358435669
10957,2005-07-13,34.492908477783196,34.654983520507805,34.130630493164055,34.23550033569336,3902055.0,0.0022159989962442506,-1.2449126245303905,0.8999946649594288,33.61882093278699,34.98845903003274,-0.013363822693690963,0.7524597991347761,0.34627306885416687,0.8976005795978708,16.20264322764648,0.52435302734375,-0.43339610244672144,-0.5410379409790096,-2.180353219660752,1.0982773377027328,-1.3606955803198773,0.27861969836185807,0.6920113955609892,86.15372303752585,51.91490657231144,0.8196576393408709,7,-0.4099464416503835,0.22881126403809304,0.3432140350341868,0.4623851776123118,1.8686065673828196,2,0.06163628418989431,-1.5499649894970018,34.416641235351555,1.3606512213680948,34.2164306640625,2.4482663465652057,34.340370178222656,0.06163628418989431
10958,2005-07-14,34.90285873413086,35.017261505126946,34.645450592041016,34.797988891601555,4604615.0,0.011885059116186536,1.2285786146266142,0.40740685853170844,41.84099017426494,33.833792589926276,-0.5265081013798181,0.30640982517300586,-0.024727597510107557,0.47007159273559296,16.692533542138644,0.52435302734375,-0.4403435796406896,-0.09819641113281108,-1.719309013993339,1.5229161917277168,-0.9087527125630714,0.7123598902974493,-2.011608123779304,92.85722791849805,53.6024516357293,0.8105563014302627,7,-0.8580322265625,-0.1811389923095703,-0.1287059783935547,-0.0953369140625,1.5349235534667969,3,0.06091233745829738,-1.2449126245303905,34.492908477783196,-1.5499649894970018,34.416641235351555,1.3606512213680948,34.2164306640625,0.06091233745829738
10959,2005-07-15,34.86472320556641,35.083999633789055,34.74078369140625,34.912391662597656,4106278.0,-0.0010926190560761606,-1.3225773142650146,-0.4545487614127275,48.426131354331346,33.46661302060425,-0.5557868066063563,0.24365777711597048,0.04595574463789376,0.5027107295707083,16.22281404705525,0.3432159423828054,-0.5545321730762112,-0.0643526077270451,-1.5651960154452667,1.4364907999911765,-0.8147743115861559,0.6860690961320657,-1.9309523773193504,78.50457154610015,33.366466764591166,0.7504217038591119,7,-0.877098083496108,-0.1430034637451243,-0.13585472106934304,-0.05720138549805398,1.754199981689446,4,0.04703313435259271,1.2285786146266142,34.90285873413086,-1.2449126245303905,34.492908477783196,-1.5499649894970018,34.416641235351555,0.04703313435259271
10960,2005-07-18,35.02679443359375,35.2556037902832,34.693115234375,34.731250762939446,4483047.0,0.004648573489935526,-2.0256389210928605,-6.199983994879434,55.64098460225231,35.11616691319901,-0.7253903818882961,-0.023223130231599498,-0.07025619887063783,0.3343552732719459,15.328262812945587,0.5624885559082031,-0.6669327788960686,0.16350116729736186,-1.1840041678336135,1.5110065024283372,-0.5102515002681258,0.8372538348628495,-2.0070144531250094,80.48776520647219,30.4367439492939,0.6737526675654882,7,-0.9533672332763672,-0.30507469177246094,-0.4194812774658203,-0.21927261352539062,1.4205207824707031,0,0.057974982531160846,-1.3225773142650146,34.86472320556641,1.2285786146266142,34.90285873413086,-1.2449126245303905,34.492908477783196,0.057974982531160846
10961,2005-07-19,35.84669494628906,35.84669494628906,35.16980361938477,35.179336547851555,6865648.0,0.023407808963213483,1.0285691421254588,2.2580703452726385,57.70172201601687,38.10690511604955,-1.4529769896085512,-0.9068900007665235,-0.8854588352882757,-0.49169236099490377,14.555893349886478,0.8199005126953125,-0.7108166882125602,0.9943653106689467,-0.3149663684271431,2.3036969897650366,0.3396994711209018,1.6490311502169916,-2.692765537231452,100.0,47.59873823754954,0.6546658395480434,7,-1.47772216796875,-1.1249752044677734,-1.2393817901611328,-1.0391731262207031,0.3146095275878906,1,0.011436101494562756,-2.0256389210928605,35.02679443359375,-1.3225773142650146,34.86472320556641,1.2285786146266142,34.90285873413086,0.011436101494562756
10962,2005-07-20,36.92400360107422,36.94306945800781,34.559646606445305,36.22804260253906,9650718.0,0.030053221263476093,5.4935199908542165,1.0428594293030802,67.37453720761916,43.66414178100161,-2.2781416057351933,-2.010700241684127,-1.946068976663149,-1.5757962109569519,14.307904775919253,2.383422851562507,-0.6990229676353366,2.0230520248413058,0.48892150799702705,3.5571825416855845,1.25598676641917,2.7901172832634415,-3.5546529490380934,99.20006402048655,44.255272088898124,0.7670652584221382,7,-1.7446670532226562,-2.0068435668945312,-2.2475709915161133,-2.1164817810058594,-0.6768951416015625,2,-0.0064550448653564185,1.0285691421254588,35.84669494628906,-2.0256389210928605,35.02679443359375,-1.3225773142650146,34.86472320556641,-0.0064550448653564185
10963,2005-07-21,36.742862701416016,37.314884185791016,36.23757553100586,36.63799285888672,6774498.0,-0.004905776242881021,-1.378940718121512,0.15068350489470625,68.83629969631362,48.260643087011616,-1.82066136625874,-1.8627414330958274,-1.7395403476007374,-1.4001372164189334,13.990835725457421,1.0773086547851562,-0.5978903456243501,1.8023462295532227,0.12043416262486062,3.4842582964815847,0.9613901960890416,2.6433022630174037,-3.0161401687827194,79.23876007415525,22.47875780946662,0.8409560334641796,7,-1.0534744262695312,-1.6397953033447266,-2.056896209716797,-1.9353408813476562,-0.4957542419433594,3,-0.01037882266683876,5.4935199908542165,36.92400360107422,1.0285691421254588,35.84669494628906,-2.0256389210928605,35.02679443359375,-0.01037882266683876
10964,2005-07-22,36.41871643066406,37.14327621459961,36.151771545410156,36.89540100097656,3071632.0,-0.008822020031102884,1.0392204552052033,-4.54548761412826,68.97232873397627,52.763744459002524,-1.3082774729371067,-1.5576362557327172,-1.3975523895217705,-1.0789988365517686,14.19899371055796,0.9915046691894531,-0.39458466046364293,1.4395885467529297,-0.34300543442269316,3.2221825279285525,0.5482915561651183,2.330885537340741,-2.261414499651842,67.47402975899568,6.882437209208945,0.8912969905878116,7,-0.7197952270507812,-1.3156490325927734,-1.5897436141967773,-1.6111946105957031,-0.10486984252928977,4,0.0005235180918550242,-1.378940718121512,36.742862701416016,5.4935199908542165,36.92400360107422,1.0285691421254588,35.84669494628906,0.0005235180918550242
10965,2005-07-25,36.056434631347656,36.41871643066406,35.980167388916016,36.41871643066406,2565847.0,-0.009947681709379763,1.4210382225966094,0.7600032010243278,68.16401777752775,56.730648055009915,-0.7348168441602496,-1.1713118478307152,-1.0089769364423944,-0.7232321608108876,15.446405525937983,0.4385490417480469,-0.12986616529984474,1.0239181518554688,-0.8226883092482637,2.8705246129592012,0.1006149213036025,1.947221382407335,-1.5202228297619769,54.32518909159896,-12.304983038192347,0.9233032305518678,7,-0.3336772918701172,-0.9533672332763672,-0.9200000762939453,-1.2441463470458984,0.2955436706542969,0,0.015600226746190105,1.0392204552052033,36.41871643066406,-1.378940718121512,36.742862701416016,5.4935199908542165,36.92400360107422,0.015600226746190105
10966,2005-07-26,36.26617813110352,36.47591781616211,35.865760803222656,36.056434631347656,2580636.0,0.00581708929072855,-1.0645107162909564,-0.5789512477624709,76.97093765072229,61.54754991255829,-0.7315427565895121,-1.3179788337972482,-1.1789976245605231,-0.9418384980854242,15.934594415851572,0.6101570129394531,0.08193757051208905,1.1507184982299847,-0.7632644939410866,3.064701490401056,0.19372700214444905,2.1077099943155204,-1.3965256434132058,61.93772680261822,-11.897430720528611,0.9569914960855375,7,-0.32891273498535867,-1.1631107330322337,-1.0153388977050852,-1.3394851684570384,0.2288055419921804,1,0.004994656020993249,1.4210382225966094,36.056434631347656,1.0392204552052033,36.41871643066406,-1.378940718121512,36.742862701416016,0.004994656020993249
10967,2005-07-27,36.247108459472656,36.628456115722656,35.99923324584961,36.361515045166016,2335820.0,-0.0005258252347939418,-1.0624949202558316,-0.545459505665369,77.13088304901595,65.46864912086394,-0.4888829482499588,-1.286002725348638,-1.13804851769698,-0.9421838529763988,16.80906200926519,0.6292228698730469,0.3111429162331518,1.08159694671631,-0.897998318033359,3.061192211465979,0.09179931434147193,2.071394579091148,-1.0840281680102564,26.31574790920267,-50.096121182999866,0.9897976323748363,7,-0.3098430633544922,-1.1440410614013672,-0.9962692260742188,-1.3204154968261719,0.26694488525390625,2,-0.0023671953223975972,-1.0645107162909564,36.26617813110352,1.4210382225966094,36.056434631347656,1.0392204552052033,36.41871643066406,-0.0023671953223975972
10968,2005-07-28,37.17187881469727,37.22908020019531,36.742862701416016,37.0670051574707,4337353.0,0.025512941432517033,3.4347447896732892,-0.9166750025008124,78.72332521471014,68.83500399423937,-1.1822735819561032,-2.16720930394915,-2.0192926169060357,-1.882102249344399,18.196884733794217,0.9819717407226562,0.5483812742325753,1.908170127868658,-0.26560388730105444,4.0819441430383705,0.8212831202838018,2.9950571354535143,-1.7505820559154373,95.80425646220105,16.941823821963496,1.0868870075848551,7,-1.2346134185791087,-2.0688114166259837,-1.9210395812988352,-2.2451858520507884,-0.9724388122558665,3,-0.024878224741736066,-1.0624949202558316,36.247108459472656,-1.0645107162909564,36.26617813110352,1.4210382225966094,36.056434631347656,-0.024878224741736066
10969,2005-07-29,37.44835662841797,37.65809631347656,36.88586807250977,37.09560775756836,5599927.0,0.0074378218840900345,-1.0000000000000184,3.3635603084531405,81.80106570335971,71.7416796721402,-1.17755426641682,-2.3660153367840167,-2.270263075113732,-2.171969696831937,19.528892166744427,0.7722282409667898,0.8040987493176885,2.058326339721681,-0.31618175544171834,4.4328344348850806,0.8710722921399849,3.2455803873033773,-1.7998293783950317,88.29796743641587,8.126485236684275,1.1872540475816982,7,-1.3394851684570312,-2.1736831665039062,-2.0950307846069336,-2.5216636657714844,-0.657825469970696,4,-0.03207746019043556,3.4347447896732892,37.17187881469727,-1.0624949202558316,36.247108459472656,-1.0645107162909564,36.26617813110352,-0.03207746019043556
10970,2005-08-01,36.9716682434082,37.44835662841797,36.75239562988281,37.44835662841797,4139738.0,-0.012729220396497376,1.9199830347068285,-1.3513533972813099,73.84331692244166,73.5351902172985,-0.44250741863139353,-1.7935687613505777,-1.7804569268454529,-1.7024452473861373,20.15707490357011,0.6959609985351562,0.993847279789577,1.4624668121337905,-0.9808508491397561,3.905784473407337,0.24080798149701366,2.6841256427705673,-1.0418013245017619,61.70203256358412,-17.478536215242194,1.2216588306367746,8,-0.8627967834472656,-1.6969947814941406,-1.5754404067993164,-2.0449752807617188,-0.23833847045898438,0,-0.01779258785247584,-1.0000000000000184,37.44835662841797,3.4347447896732892,37.17187881469727,-1.0624949202558316,36.247108459472656,-0.01779258785247584
10971,2005-08-02,37.42928695678711,37.47695541381836,36.962135314941406,37.057472229003906,2990341.0,0.012377551112005891,1.204081299352447,-0.7799953585518682,75.58131342537575,74.44705424149367,-0.7286529064406864,-2.1116695513121186,-2.2193698476728514,-2.168140814864749,20.500369030239376,0.5148200988769531,1.1778978139339742,1.762779617309569,-0.7522373896587808,4.277796624277919,0.505271113825394,3.0202881207937438,-1.2574679226408492,86.20685690370026,7.581659657055027,1.2575085034841744,8,-0.6673583984375,-2.154613494873047,-2.018758773803711,-2.502593994140625,-0.9152336120605469,1,-0.028782505422262794,1.9199830347068285,36.9716682434082,-1.0000000000000184,37.44835662841797,3.4347447896732892,37.17187881469727,-0.028782505422262794
10972,2005-08-03,37.11467742919922,37.30534744262695,36.981204986572266,37.30534744262695,2548225.0,-0.008405437377183134,2.400036012244163,-0.5128092008741241,69.59455394986654,74.53130471411068,-0.4292971128394356,-1.6179627662885991,-1.8927054305197117,-1.86610739365112,20.27303925708303,0.44808197021484375,1.3273548629801866,1.2818069458007812,-1.1486098725765572,3.7122237641781197,0.06659853661211201,2.4970153549894505,-0.7347795759467175,40.625117225109726,-34.70444647498001,1.2152084091886692,8,-0.3527488708496094,-1.8400039672851562,-1.7351341247558594,-2.1879844665527344,-0.1048736572265625,2,-0.016696730216385625,1.204081299352447,37.42928695678711,1.9199830347068285,36.9716682434082,-1.0000000000000184,37.44835662841797,-0.016696730216385625
10973,2005-08-04,36.80959701538086,37.124210357666016,36.76192855834961,37.11467742919922,2691821.0,-0.008219939790675479,1.2352982712155627,1.600044014965088,66.45156627034748,74.2512199959297,-0.12712330672161443,-1.1305716449781187,-1.5791739642863547,-1.5812893964151797,19.07628520708627,0.36228179931640625,1.4103523423142263,0.8241874694824247,-1.4350544392664304,3.08342937823128,-0.3054334848920064,1.9538084238568558,-0.25075137769699296,6.3157052362019,-65.77794041044419,1.1296209543744282,8,-0.04766845703125,-1.5349235534667969,-1.4300537109375,-1.882904052734375,0.190673828125,3,-0.00802898414048936,2.400036012244163,37.11467742919922,1.204081299352447,37.42928695678711,1.9199830347068285,36.9716682434082,-0.00802898414048936
10974,2005-08-05,36.6856575012207,36.94306945800781,36.42824935913086,36.65705871582031,2300157.0,-0.0033670434943465777,-1.1176535199554367,-0.0937417943107221,64.12332991017286,73.80225467733469,0.04320761176305865,-0.8663378350408095,-1.42837914965952,-1.4808220971494563,18.64556659279292,0.5148200988769531,1.343245824488136,0.5829835891723647,-1.5570607073211349,2.7230278856658643,-0.4870385590743851,1.6530057374191145,0.9724388122558594,24.545309044348738,-44.5662260429976,1.0700221482467491,8,0.07627105712890625,-1.4109840393066406,-1.3061141967773438,-1.7589645385742188,0.45761871337890625,4,-0.013253612771234047,1.2352982712155627,36.80959701538086,2.400036012244163,37.11467742919922,1.204081299352447,37.42928695678711,-0.013253612771234047
10975,2005-08-08,36.63799285888672,36.95260238647461,36.54265213012695,36.80006408691406,2274249.0,-0.0012992718566485761,-1.3242927588891773,-5.667066826730692,57.75700109791811,71.66737283813424,0.2034349992726021,-0.6618894064802561,-1.35447414261683,-1.4434448036711913,18.812917136528164,0.40995025634765625,1.278481920221516,0.41424083709716797,-1.5426339628747883,2.371115637069124,-0.5641965628888101,1.392678237083146,0.9955065155029317,20.000218251658712,-43.33679762486369,0.9784373999859763,8,0.1906719207763672,-1.3633193969726562,-1.3156518936157227,-1.7112998962402344,0.3336753845214844,0,0.004163391268404482,-1.1176535199554367,36.6856575012207,1.2352982712155627,36.80959701538086,2.400036012244163,37.11467742919922,0.004163391268404482
10976,2005-08-09,37.057472229003906,37.22908020019531,36.65705871582031,36.65705871582031,2397077.0,0.01144929995845656,-1.8571537450221978,-2.4706020806854023,51.502107965619984,68.81973116220135,-0.10280643308583848,-0.920578794307346,-1.7416829750490024,-1.8751390584517367,19.111202550941556,0.5910873413085938,1.2468414670785535,0.7016786575317369,-1.0913015572732547,2.4946588723367285,-0.1948114498707625,1.5981687649342362,0.5519221450805674,71.73916825413393,12.40410710125363,0.896490107402497,8,-0.014299392700195312,-1.7827987670898438,-1.7351312637329102,-2.130779266357422,-0.25740814208984375,1,-0.008747020143510809,-1.3242927588891773,36.63799285888672,-1.1176535199554367,36.6856575012207,1.2352982712155627,36.80959701538086,-0.008747020143510809
10977,2005-08-10,36.61892318725586,37.200477600097656,36.45685195922852,37.08607482910156,3866497.0,-0.011834294553010771,1.1369867518814099,-1.1666730179296152,48.68152791800719,65.48175368478991,0.4403372047429599,-0.331588200911753,-1.2630001695628437,-1.4513267759757795,19.433190430206476,0.7436256408691335,1.2383645676837318,0.1568288803100586,-1.4087949325355922,1.7224526931557094,-0.6259830261127703,0.9396407867328875,0.9668482865295402,23.809501126549897,-31.64435466500771,0.7828119064228257,8,0.42424964904785156,-1.3442497253417969,-1.318033218383789,-1.692230224609375,0.8389663696289134,2,-0.0028638155740688953,-1.8571537450221978,37.057472229003906,-1.3242927588891773,36.63799285888672,-1.1176535199554367,36.6856575012207,-0.0028638155740688953
10978,2005-08-11,37.02887344360352,37.02887344360352,36.42824935913086,36.60939025878906,3719544.0,0.011195038539263624,1.8636384304096127,-0.8979593503237917,56.374496752353984,62.65657935690039,0.008904800536470248,-0.6051210784772465,-1.6349091928923585,-1.8718006615993303,20.338884003811835,0.6006240844726634,1.1838716778902736,0.46047840118409056,-0.93930513297461,1.8602619353427912,-0.23941336589525974,1.1603701682634409,0.533747587888783,75.00011908561392,20.196489390685144,0.6998917670793493,8,-0.07627105712891336,-1.7541999816894602,-1.9806270599365305,-2.1021804809570384,-0.5148200988769602,3,-0.0005149946476202816,1.1369867518814099,36.61892318725586,-1.8571537450221978,37.057472229003906,-1.3242927588891773,36.63799285888672,-0.0005149946476202816
10979,2005-08-12,36.50452041625977,36.90493392944336,36.16130447387695,36.71426010131836,2424663.0,-0.01416065298725222,1.5161406905453372,-0.4999954530986878,54.52795379184285,60.51042789794497,0.43057457889357664,0.050994852420792824,-1.0824338285732935,-1.3603660594254663,21.219264420995152,0.8675689697265696,1.119555112245358,-0.14586448669432883,-1.2951669499718221,1.0034379765831645,-0.7205157183330755,0.4287867449444178,1.0354131817853016,32.14307404853752,-21.78249098721726,0.5746512316387452,8,0.3146095275878835,-0.9676704406738352,-2.013993263244636,-1.7828006744384837,-0.6959609985351634,4,0.013580521579055427,1.8636384304096127,37.02887344360352,1.1369867518814099,36.61892318725586,-1.8571537450221978,37.057472229003906,0.013580521579055427
10980,2005-08-15,37.057472229003906,37.11467742919922,36.247108459472656,36.38058090209961,2579378.0,0.015147488761360073,1.1927639983609324,-3.2272925684770652,57.477450458056076,58.498887568242786,-0.12172684250638355,-0.360506690407135,-1.5913451873327773,-1.9085383278181212,22.527753139411434,0.8675689697265625,0.9753462909379849,0.3055534362792969,-0.5647457483146994,1.1758526208732931,-0.1295961560176977,0.7407030285762914,0.4273162040744438,83.92846297573158,29.73512775071606,0.4351495922969968,8,-0.3241462707519531,-1.1964778900146484,-2.626530647277832,-2.335752487182617,-1.8781356811523509,0,0.0023154300721177634,1.5161406905453372,36.50452041625977,1.8636384304096127,37.02887344360352,1.1369867518814099,36.61892318725586,0.0023154300721177634
10981,2005-08-16,36.25664138793945,37.057472229003906,36.247108459472656,36.962135314941406,2674829.0,-0.021610509106383735,-1.2368444605899789,-1.0422558229966805,50.07848662461031,56.33043564321431,0.5534752120913708,0.49815150474411496,-0.7554862414586125,-1.1058617394247108,23.590358251304004,0.81036376953125,0.7560420966572678,-0.5157747268676758,-1.3125068521120085,0.2809573983766569,-0.9141407894898421,-0.11740866424550944,1.1752076867708396,9.174305191015113,-46.5399987053217,0.39836606262216623,8,0.4385509490966797,-0.38611412048339844,-1.825699806213379,-1.534921646118164,-1.3728485107421875,1,0.019721265624636608,1.1927639983609324,37.057472229003906,1.5161406905453372,36.50452041625977,1.8636384304096127,37.02887344360352,0.019721265624636608
10982,2005-08-17,36.6856575012207,36.9716682434082,35.97063064575195,36.13270568847656,3690699.0,0.01183275937478201,-1.2826027391302457,-0.7837796919017417,45.64099828184329,54.01815031115829,0.06392516669124149,0.05308526059165786,-1.1443814851617304,-1.5291486142170498,23.25207086506498,1.00103759765625,0.6143861365050114,-0.07484130859374716,-0.8691530232254578,0.7194704060379635,-0.47199716590960605,0.32231454872211174,0.695369789456258,62.49979160067355,11.366813287787501,0.3971558573158563,8,-0.08580207824707031,-0.7912940979003906,-2.254715919494629,-1.963937759399414,-0.953369140625,2,0.003118564405982127,-1.2368444605899789,36.25664138793945,1.1927639983609324,37.057472229003906,1.5161406905453372,36.50452041625977,0.003118564405982127
10983,2005-08-18,36.361515045166016,36.70472717285156,36.22804260253906,36.54265213012695,2560812.0,-0.008835672525261407,-1.127666819907715,-0.3275820438348982,40.3389697170686,51.37544362303559,0.35517322865955236,0.36595600854441557,-0.7753738579868212,-1.192122289454872,22.538556214672862,0.4766845703125,0.39669605937118035,-0.37991638183594034,-1.1940712145684103,0.43423845089652957,-0.7869937982021753,0.027161034530294614,0.9348884468154424,34.1668194928394,-11.758381591859212,0.4070774163662366,8,0.2383403778076172,-0.2526435852050781,-1.9591741561889648,-1.6397953033447266,-0.8484992980957031,3,0.03015205803050036,-1.2826027391302457,36.6856575012207,-1.2368444605899789,36.25664138793945,1.1927639983609324,37.057472229003906,0.03015205803050036
10984,2005-08-19,36.437782287597656,36.63799285888672,36.294776916503906,36.52358627319336,2052090.0,0.0020974715255099863,1.1818005456198848,0.4736964029989049,44.890508550562636,49.9458333399961,0.26825735584640853,0.3069266584600996,-0.8055794412087707,-1.2649783293577812,21.926062538137792,0.3432159423828125,0.2374207991618249,-0.3046024322509737,-1.11720942485627,0.5080045603543226,-0.7109059285536219,0.10170106405167445,0.7790748336100322,40.83326386689119,-2.9683702503301532,0.40630349630264867,8,0.16207313537597656,-0.32891082763671875,-2.054509162902832,-1.7160625457763672,-0.6006240844726562,4,0.002093186037693151,-1.127666819907715,36.361515045166016,-1.2826027391302457,36.6856575012207,-1.2368444605899789,36.25664138793945,0.002093186037693151
10985,2005-08-22,36.61892318725586,36.914466857910156,36.390113830566406,36.552188873291016,2161701.0,0.004971238321489713,-1.682905882812195,-0.7777530787356066,41.81115766004,48.86906108382055,0.09401347418062045,0.179278345751392,-0.945287776729657,-1.4425334128201044,21.729480799250585,0.52435302734375,0.11411790781953357,-0.15158596038818217,-0.9006855811100252,0.5975136603336608,-0.5261357707491001,0.22296384997273577,0.5231603454244862,59.6492213303195,20.335334928400748,0.3745498103609213,8,-0.03336906433105469,-0.5100517272949219,-2.2642507553100586,-1.8972034454345703,-0.8008308410644531,0,-0.022129644975832474,1.1818005456198848,36.437782287597656,-1.127666819907715,36.361515045166016,-1.2826027391302457,36.6856575012207,-0.022129644975832474
10986,2005-08-23,36.44731521606445,36.85726547241211,36.32337951660156,36.771461486816406,2666857.0,-0.004686319428724439,1.1538331319877808,-4.8572653481193555,43.055505936431956,48.243947530312184,0.18994327000261535,0.38488573843581264,-0.724166699560918,-1.265104382441578,21.659205833554086,0.5338859558105469,0.00833851446603262,-0.33225078582763956,-1.059745066416376,0.39524349476109677,-0.6959979261220113,0.03149635446673216,0.6244811434001889,47.61904761904761,8.121093871586048,0.3637471402943698,8,0.09533882141113281,-0.3384437561035156,-2.049741744995117,-1.725595474243164,-0.6482887268066406,1,-0.03478935720494514,-1.682905882812195,36.61892318725586,1.1818005456198848,36.437782287597656,-1.127666819907715,36.361515045166016,-0.03478935720494514
10987,2005-08-24,36.16130447387695,36.552188873291016,36.104103088378906,36.45685195922852,2702310.0,-0.007847237594648337,-1.1860495412502559,0.9117719746272565,43.22706273573326,46.783121528465436,0.45171719719133563,0.7000295451551182,-0.4136890027989608,-0.9724409604126549,21.245642619799458,0.4480857849121094,-0.05114394023271984,-0.613971328735353,-1.3555621970322491,0.12761953956154315,-0.984766762883801,-0.24317589458690492,0.8444219427649244,7.058729381637418,-35.123137316564524,0.370795434148447,8,0.3813495635986328,-0.052433013916015625,-1.6159582138061523,-1.439584732055664,-0.4099464416503906,2,-0.03532813916053734,1.1538331319877808,36.44731521606445,-1.682905882812195,36.61892318725586,1.1818005456198848,36.437782287597656,-0.03532813916053734
10988,2005-08-25,36.247108459472656,36.50452041625977,35.865760803222656,36.04690170288086,2291871.0,0.0023728122324151446,-1.2711914983079606,-0.6774097785120391,45.381524491020805,45.766851606151874,0.27195713139227706,0.5706492925983042,-0.48766256079350967,-1.0552881295403864,20.011406331083208,0.6387596130371165,-0.1039669429136083,-0.48192882537841797,-1.2346365841981992,0.2707789334413633,-0.8582827047883086,-0.10557494596852735,0.6965122109158273,36.36363636363637,-7.7166347486272,0.37635387940988885,8,0.24311065673828125,0.5148200988769531,-1.1988601684570312,-1.3299484252929688,-0.90570068359375,3,-0.014203066692963007,-1.1860495412502559,36.16130447387695,1.1538331319877808,36.44731521606445,-1.682905882812195,36.61892318725586,-0.014203066692963007
10989,2005-08-26,36.247108459472656,36.46638488769531,36.056434631347656,36.13270568847656,2170197.0,0.0,-2.071422447054789,0.5714231274889011,45.84174712524267,44.47399568028372,0.2588211305067105,0.5017663137667654,-0.4995611601406935,-1.0594558863459014,18.313449984401085,0.40995025634765625,-0.11168716426285386,-0.42186641693115234,-1.1228263339354925,0.2790935000731878,-0.7723463754333224,-0.07138645842898228,0.6102834215425617,36.36363636363637,-10.31800760452851,0.3504799585021705,8,0.214508056640625,0.5148200988769531,-0.8508806228637695,-1.1440410614013672,-1.1821784973144602,4,-0.020252448915287213,-1.2711914983079606,36.247108459472656,-1.1860495412502559,36.16130447387695,1.1538331319877808,36.44731521606445,-0.020252448915287213
10990,2005-08-29,36.31384658813477,36.42824935913086,35.99923324584961,36.008766174316406,2493786.0,0.0018411986913862144,-1.6470525931766562,2.666722240746978,41.447393244328325,43.514985304696836,0.08438021089390446,0.4039286065612586,-0.5788971187679763,-1.1342783534248966,16.769544013989112,0.42901611328125,-0.19834297403641443,-0.32223720550536683,-1.0251251107880321,0.3806506997772985,-0.6736811581466995,0.029206747135965827,0.46421480665703996,45.19250376081667,1.611049689471237,0.35144395264133166,8,0.10486793518065696,0.44808197021483664,-0.9128522872924876,-1.2107791900634837,-1.3919219970703267,0,-0.013126904192119593,-2.071422447054789,36.247108459472656,-1.2711914983079606,36.247108459472656,-1.1860495412502559,36.16130447387695,-0.013126904192119593
10991,2005-08-30,36.35197830200195,36.41871643066406,35.89436340332031,36.09457015991211,3392284.0,0.0010500598931217908,1.682905882812195,0.8437386683338347,46.618335543382024,43.6235783337567,0.06838570648545073,0.2961322701556952,-0.6205302387728722,-1.1759401830832346,15.193179935169955,0.52435302734375,-0.23953529818054164,-0.23024005889892862,-0.8355254044976945,0.3750452866998373,-0.5328827316983151,0.07240261390045788,0.3530990454643259,70.83298600112258,23.7280947011334,0.30264267279938445,8,0.038135528564453125,0.40995025634765625,-0.9390659332275391,-1.248910903930664,-1.6588630676269531,1,-0.014686572251313867,-1.6470525931766562,36.31384658813477,-2.071422447054789,36.247108459472656,-1.2711914983079606,36.247108459472656,-0.014686572251313867
10992,2005-08-31,36.4949836730957,36.70472717285156,36.09457015991211,36.533119201660156,3677483.0,0.003933908903270833,2.1999719913173084,-0.14815199027831294,42.74606350226486,43.8910331987785,-0.11679315641777066,0.10995821097898784,-0.7617593650026464,-1.318635421773223,13.543925217197517,0.6101570129394531,-0.34520076502519714,-0.05624999999999858,-0.6078324840468383,0.49533248404684116,-0.332041242023422,0.21954124202342484,-0.6292228698730469,74.99977265493565,30.125370168200348,0.2757912420234204,8,-0.10486984252929688,0.26694488525390625,-0.9748172760009766,-1.391916275024414,-1.6493263244628977,2,-0.019069940956048526,1.682905882812195,36.35197830200195,-1.6470525931766562,36.31384658813477,-2.071422447054789,36.247108459472656,-0.019069940956048526
10993,2005-09-01,36.51405334472656,36.6856575012207,36.199440002441406,36.44731521606445,2686891.0,0.0005225285699994586,1.372102545014656,-1.7500250075022508,50.150138242535334,44.47543649788658,-0.12510602808545457,0.07126572123384278,-0.7787945781978038,-1.3383465408904698,12.235437676769264,0.4862174987792969,-0.3455855864113673,-0.02240314483642436,-0.5605126683150345,0.5157063786421858,-0.29145790657572945,0.24665161690288073,-0.6315132141113295,76.47058823529412,28.74707757897437,0.269054761739305,9,-0.12393951416015625,0.24787521362304688,-0.9938869476318359,-1.4109859466552734,-2.3166885375976562,3,-0.020887719730796506,2.1999719913173084,36.4949836730957,1.682905882812195,36.35197830200195,-1.6470525931766562,36.31384658813477,-0.020887719730796506
10994,2005-09-02,36.199440002441406,36.66659164428711,36.14223861694336,36.51405334472656,2042020.0,-0.008616226177765474,-1.4444444444444444,-4.7141468991140325,35.389617981848744,43.76193208919866,0.1700227143906261,0.3663691185589357,-0.4559256305444208,-1.0199693100918097,11.4303703944058,0.52435302734375,-0.3558186630882503,-0.3127056121826186,-0.8661479743950267,0.24073675002978945,-0.5894267932888226,-0.03598443107641458,-0.30045613098144486,37.64687052798072,-5.2698835229710355,0.2767211811062023,9,0.16207313537597656,0.5624885559082031,-0.6792736053466797,-1.0963726043701172,-1.8400001525878835,4,-0.02370291436841654,1.372102545014656,36.51405334472656,2.1999719913173084,36.4949836730957,1.682905882812195,36.35197830200195,-0.02370291436841654
10995,2005-09-06,36.79053115844727,36.9716682434082,36.437782287597656,36.44731521606445,2415852.0,0.016328737570691754,-1.9473517953037802,-1.0909135000121477,59.79025479453598,45.621348628987995,-0.4404879129474466,-0.22420333386389757,-1.010515512009455,-1.5931654497191445,10.801774942752699,0.7722282409667969,-0.289928193605526,0.27075862884522195,-0.2940730116251302,0.8355902693155741,-0.011657191389950583,0.5531744490803945,-0.875432420959477,83.1860882620603,34.51397134808595,0.282415820235175,9,-0.37181663513184304,-0.11917304992676492,-1.0987586975097727,-1.5158576965332102,-2.7075729370117188,1,-0.046903405358769135,-1.4444444444444444,36.199440002441406,1.372102545014656,36.51405334472656,2.1999719913173084,36.4949836730957,-0.046903405358769135
10996,2005-09-07,36.73332977294922,36.7809944152832,36.40918350219727,36.628456115722656,3534411.0,-0.0015547855303230662,2.7143401547196424,0.305561730316092,51.012225762712966,46.48636674309685,-0.37822294744520946,-0.2029356160813407,-0.9044311042047966,-1.5078686139422217,9.764304477942625,0.38134765625,-0.26265308252880004,0.22976436614990092,-0.28662951202355913,0.746158244323361,-0.028432572936829104,0.48796130523663095,-0.7759682552246048,72.82647460487287,24.833420100556708,0.2581969390867293,9,-0.31461524963378906,-0.06197166442871094,-1.0415573120117188,-1.4586563110351562,-2.5359649658203125,2,-0.04931230555686539,-1.9473517953037802,36.79053115844727,-1.4444444444444444,36.199440002441406,1.372102545014656,36.51405334472656,-0.04931230555686539
10997,2005-09-08,36.51405334472656,36.628456115722656,36.390113830566406,36.51405334472656,2733358.0,-0.005969413325119577,1.0833611203734579,0.0,53.38980320881362,47.376175489518275,-0.11582748727941805,0.008518123541158218,-0.658403961931775,-1.2642266157014674,9.039581643169663,0.3432159423828125,-0.23644034062358799,0.01573143005371236,-0.49785251437025124,0.529315374477676,-0.241060542158273,0.2725234022656977,-0.516119557974605,44.82776065860277,-4.711218245658557,0.2567919722119823,9,-0.08103752136230469,0.07150077819824219,-0.49575233459472656,-1.2393798828125,-2.097412109375007,3,-0.0498695144349004,2.7143401547196424,36.73332977294922,-1.9473517953037802,36.79053115844727,-1.4444444444444444,36.199440002441406,-0.0498695144349004
10998,2005-09-09,37.009803771972656,37.03840637207031,36.46638488769531,36.51405334472656,2886079.0,0.01357697603620589,1.0689598079390703,100.0,60.714255092329225,49.02867637475011,-0.5498329482441235,-0.5151460109666743,-1.1198620599142401,-1.7425283003532357,8.628485791369739,0.572021484375,-0.19298905824724955,0.5124353408813462,0.002944200369512373,1.02192648139318,0.25768977062542575,0.7671809111372667,-0.972920606954446,96.80834308821964,44.26099113712341,0.25474557025591865,9,-0.5434188842773438,-0.4623832702636719,-0.9915027618408203,-1.7351303100585938,-2.335754394531243,4,-0.05847494995309188,1.0833611203734579,36.51405334472656,2.7143401547196424,36.73332977294922,-1.9473517953037802,36.79053115844727,-0.05847494995309188
10999,2005-09-12,37.00027084350586,37.07654190063477,36.69519424438477,37.02887344360352,2807726.0,-0.0002575784655745039,5.153770390888799,-0.05769556318196543,57.633569133404144,50.82714036242521,-0.4718486209391983,-0.4917823369752057,-1.0662201503623905,-1.699136715243526,8.735326724448914,0.38134765625,-0.12514625391465728,0.47811489105224325,-0.07886608130536388,1.0350958634098504,0.1996244048734397,0.7566053772310468,-0.9032962860645242,88.88870364504223,35.70135721030948,0.27849048617880406,9,-0.5148181915283203,-0.452850341796875,-0.9819698333740234,-1.7255973815917969,-2.7457046508789134,0,-0.07575366267538841,1.0689598079390703,37.009803771972656,1.0833611203734579,36.51405334472656,2.7143401547196424,36.73332977294922,-0.07575366267538841
11000,2005-09-13,37.14327621459961,37.35301971435547,36.80006408691406,37.00027084350586,3939501.0,0.0038649817375282502,-1.035099049517739,-4.999733262202012,64.09266886453443,52.76873295366436,-0.5418028042387633,-0.6619694096634561,-1.1517882501299113,-1.8214173644946285,8.718114016555123,0.5529556274414062,-0.06751596172411922,0.6168300628662138,0.04146915739054435,1.1921909683418832,0.3291496101283826,0.9045105156040449,-0.9679362697027969,78.21765311781951,23.321074251230158,0.2876804527378342,9,-0.4194812774658203,-0.5338859558105469,-1.1249752044677734,-1.8686027526855469,-4.681045532226555,1,-0.07494859496674844,5.153770390888799,37.00027084350586,1.0689598079390703,37.009803771972656,1.0833611203734579,36.51405334472656,-0.07494859496674844
11001,2005-09-14,36.9716682434082,37.26721572875977,36.80959701538086,37.26721572875977,4215679.0,-0.004620162481088652,2.096752542722807,-2.0666880068289015,67.20643313505167,55.48655180175179,-0.3051359455567777,-0.45750324995826475,-0.9137178397890224,-1.625000958542003,8.69997111253838,0.45761871337891336,-0.01149626649880986,0.40947074890137003,-0.18387937317687175,1.0028208709796118,0.11279568786225269,0.7061458099404874,-0.6785603215655271,60.39576895650107,-0.5291745762400453,0.2966750610391203,9,-0.22403907775878906,-0.3622779846191406,-0.9199991226196289,-1.6969947814941406,-5.167261123657227,2,-0.07813307213930454,-1.035099049517739,37.14327621459961,5.153770390888799,37.00027084350586,1.0689598079390703,37.009803771972656,-0.07813307213930454
11002,2005-09-15,36.80006408691406,37.17187881469727,36.63799285888672,36.99073791503906,3515006.0,-0.004641504282802744,-1.0740834049616448,0.64515462853011,61.328142095292804,56.72855222983596,-0.09577710627750236,-0.29185197692974896,-0.6602929017808137,-1.433444451042675,9.047030282792564,0.533885955810554,0.0626517942414111,0.2321462631225586,-0.3683779717522526,0.8326704979973698,-0.06811585431484701,0.5324083805599642,-0.4009649858201101,37.63434383416657,-25.306988859310138,0.3002621174374048,9,-0.05243492126464844,-0.190673828125,-0.6411409378051758,-1.525390625,-5.138662338256832,3,-0.07072540073946953,2.096752542722807,36.9716682434082,-1.035099049517739,37.14327621459961,5.153770390888799,37.00027084350586,-0.07072540073946953
11003,2005-09-16,37.45788955688477,37.54369354248047,37.057472229003906,37.21954727172852,5803731.0,0.01787566098844451,1.372099082500594,-1.25,69.53847441830686,60.52286961166463,-0.6768140368919191,-0.9099837035748877,-1.226044668146585,-2.0669853594104737,9.651371988205979,0.7436294555664062,0.12638135937488926,0.8351530075073299,0.12398862953269685,1.546317385481963,0.4795708185200098,1.19073519649465,-0.9633983944646687,90.52623155199215,23.22237191552135,0.35558218898731775,9,-0.49098587036133523,-0.7531623840332102,-1.298966407775886,-2.1832160949707102,-5.129127502441413,4,-0.08119112842475229,-1.0740834049616448,36.80006408691406,2.096752542722807,36.9716682434082,-1.035099049517739,37.14327621459961,-0.08119112842475229
11004,2005-09-19,36.51405334472656,37.33395004272461,36.37104797363281,37.32441711425781,3130371.0,-0.025197260799353582,1.3218415122108265,-3.4,52.51797456645613,59.714838475211316,0.3535196661761688,0.042013579412710556,-0.21795195659503008,-1.105019748542432,9.67142223502233,1.0868415832519602,0.17811050887809898,-0.1124967575073228,-0.8202951625991659,0.5953016475845203,-0.4663959600532408,0.2414024450385952,1.0296401977539062,12.195106082588923,-55.51366698513466,0.35389920254592094,9,0.4433174133300781,0.190673828125,-0.40041542053222656,-1.2393798828125,-4.366432189941399,0,-0.05039166563935815,1.372099082500594,37.45788955688477,-1.0740834049616448,36.80006408691406,2.096752542722807,36.9716682434082,-0.05039166563935815
11005,2005-09-20,35.80855941772461,36.75239562988281,35.57021713256836,36.4949836730957,4274733.0,-0.01932116164539266,-1.032790863949728,0.8470569405739248,44.14786806801678,58.952132064689515,1.0114356867921614,0.720631420277698,0.5489209508291992,-0.37876904565098357,9.348100064038189,1.1821784973144531,0.17912638512409984,-0.7774724960327148,-1.5742904285953472,0.019345436529917492,-1.175881462314031,-0.3790635297513987,1.7351341247558594,12.077280678863794,-52.95454586961069,0.3984089662813157,9,0.7483959197998047,0.7483959197998047,0.3694305419921875,-0.5338859558105469,-3.57513427734375,1,-0.043397256141180174,1.3218415122108265,36.51405334472656,1.372099082500594,37.45788955688477,-1.0740834049616448,36.80006408691406,-0.043397256141180174
11006,2005-09-21,35.179336547851555,35.818092346191406,34.85519027709961,35.80855941772461,5365181.0,-0.01757185656459559,1.970596369413634,0.916667592891053,37.17475685553238,57.15046024765826,1.5612222497820198,1.3175408875047765,1.227022305414394,0.27035024210931624,9.509461231287002,0.9629020690917969,0.24327189980784425,-1.3432964324951229,-2.3584474888143205,-0.3281453761759252,-1.8508719606547217,-0.835720904335524,2.2854179382324276,12.05675570217419,-49.577932746025226,0.5075755281595982,9,1.0201053619384837,1.0201053619384837,1.11782360076905,0.0953369140625071,-3.3272609710693253,2,-0.07723584729298816,-1.032790863949728,35.80855941772461,1.3218415122108265,36.51405334472656,1.372099082500594,37.45788955688477,-0.07723584729298816
11007,2005-09-22,34.883792877197266,35.37001037597656,34.645450592041016,35.14120101928711,3500531.0,-0.008401058679781692,1.0266645326504482,0.40908898009663247,34.92064836240442,54.28450394433329,1.789365047345207,1.594205070553187,1.5665592886332291,0.578184716245616,10.25105245250009,0.7245597839355469,0.16723683589363247,-1.5749645233154297,-2.8204753860848513,-0.3294536605460081,-2.1977199547001405,-0.9522090919307189,2.424387756347656,8.223682045706719,-49.40553340335349,0.6227554313847122,9,1.2107791900634766,1.2107791900634766,1.3990669250488281,0.3908805847167969,-2.8505783081054616,3,-0.08827554298028217,1.970596369413634,35.179336547851555,-1.032790863949728,35.80855941772461,1.3218415122108265,36.51405334472656,-0.08827554298028217
11008,2005-09-23,35.7322883605957,35.913429260253906,34.893325805664055,34.912391662597656,3345188.0,0.024323487024058066,-1.377784792399289,-3.185201102581582,46.06740779228789,52.99937490643148,0.8276310145398682,0.743270886944913,0.7596078122337673,-0.23986975173973235,11.159039998624145,1.0296363830566406,0.1400149320968751,-0.700728034973146,-1.9853227672212697,0.5838666972749778,-1.3430254010972078,-0.0584306688490841,1.3628738696289062,40.425441347155264,-18.91632230240814,0.6422973661240602,9,0.36228370666503906,0.36228370666503906,0.5148210525512695,-0.4576148986816406,-3.1270484924316477,4,-0.11392739728440404,1.0266645326504482,34.883792877197266,1.970596369413634,35.179336547851555,-1.032790863949728,35.80855941772461,-0.11392739728440404
11009,2005-09-26,35.51301574707031,36.218509674072266,35.37954330444336,35.818092346191406,2674514.0,-0.006136539907900085,-1.9333386683738796,-0.3720915084375916,38.52737625990813,50.15878683925078,0.909381686301721,0.9536198658547761,1.0199624234210205,0.00552885519473989,11.931863140206145,0.8389663696289062,0.11386975969129054,-0.883296012878418,-2.230672961743551,0.46408093598671485,-1.5569844873109844,-0.20960753844585156,1.3861695520996093,41.176449287826145,-14.52337117149797,0.6736884744325661,9,0.5815563201904297,0.5815563201904297,0.8413476943969727,-0.23834228515625,-2.602699279785149,0,-0.08966441248768464,-1.377784792399289,35.7322883605957,1.0266645326504482,34.883792877197266,1.970596369413634,35.179336547851555,-0.08966441248768464
11010,2005-09-27,35.837158203125,35.97063064575195,35.39860916137695,35.61788558959961,2434733.0,0.009127426923223991,1.3529448685459637,-0.718746092480056,42.32021015908384,47.39365095303213,0.42519642914054856,0.6239228812202384,0.7362907110231163,-0.2850095932372767,12.727715535478994,0.572021484375,0.026524027248157722,-0.5353191375732393,-1.9055098777188348,0.8348716025723562,-1.2204145076460335,0.14977623249955485,0.881728319474611,75.75733325573275,21.305872177815772,0.6850953700727967,9,0.2574138641357422,0.2574138641357422,0.5172052383422852,-0.5624847412109375,-2.5740966796875,1,-0.10295283536232258,-1.9333386683738796,35.51301574707031,-1.377784792399289,35.7322883605957,1.0266645326504482,34.883792877197266,-0.10295283536232258
11011,2005-09-28,35.818092346191406,36.28524398803711,35.79902648925781,36.18037414550781,3318021.0,-0.0005320136386240959,-1.4285768725110988,-1.652198117638872,43.82400015165632,45.44874629262808,0.29437594706550385,0.6334161241622098,0.7700082957164511,-0.2576834114680935,13.154030661507122,0.4862174987792969,-0.057583541442056685,-0.5276906967163058,-1.920183989276154,0.8648025958435426,-1.22393734299623,0.1685559495636184,0.7349193019635152,71.51155487109817,15.18831232284333,0.6962466462799228,9,0.27647972106933594,0.27647972106933594,0.5291204452514648,-0.5434188842773438,-2.0402107238769602,2,-0.10007979127318622,1.3529448685459637,35.837158203125,-1.9333386683738796,35.51301574707031,-1.377784792399289,35.7322883605957,-0.10007979127318622
11012,2005-09-29,35.79902648925781,35.89436340332031,35.036331176757805,35.77995681762695,3280365.0,-0.0005322968277963191,7.181728898023093,-0.052637675055280615,38.26246390703401,41.97363401359777,0.17490483675672408,0.6299680562937198,0.7690762289609836,-0.23068866365083807,13.947807014861432,0.8580322265625071,-0.18294626823336557,-0.5119586944580092,-1.9234075609172905,0.899490172001272,-1.2176831276876499,0.1937657387716314,0.6013802744079939,65.06852881608644,13.293573386040258,0.7057244332296395,9,0.190673828125,0.2955455780029297,0.5267362594604492,-0.52435302734375,-1.573059082031257,3,-0.11025302360274913,-1.4285768725110988,35.818092346191406,1.3529448685459637,35.837158203125,-1.9333386683738796,35.51301574707031,-0.11025302360274913
11013,2005-09-30,35.75135803222656,35.77995681762695,35.46534729003906,35.722755432128906,2673570.0,-0.0013315573552133975,6.333540814511826,1.499899979995999,37.981632247013934,40.358484866993074,-0.050238345577213295,0.6509417072315102,0.8016201428331442,-0.17011231810894145,14.784480028691,0.33367919921875,-0.3158564563220807,-0.5214923858642564,-1.9509385945074484,0.9079538227789357,-1.2362154901858489,0.19323071845733608,0.5338859558105469,57.25194337115741,9.751448046330253,0.7147231043215954,9,-0.05243492126464844,0.3432140350341797,0.5744047164916992,-0.4766845703125,-1.525390625000007,4,-0.10400006231324677,7.181728898023093,35.79902648925781,-1.4285768725110988,35.818092346191406,1.3529448685459637,35.837158203125,-0.10400006231324677
11014,2005-10-03,35.341407775878906,35.84669494628906,35.21746826171875,35.675086975097656,2813285.0,-0.011466704452964382,-1.1639335659748642,-11.66604427847426,33.50781647706526,39.17625691244291,0.19654846358343292,1.0469943675851425,1.201820164810897,0.2483618550995601,15.91692538382466,0.6292266845703125,-0.4420348441393287,-0.8885410308837862,-2.377527867111681,0.6004458053441084,-1.6330344489977335,-0.1440476127698389,0.8126527404785122,24.427373661785122,-18.394987502133308,0.7444934181139469,10,0.12393951416015625,0.7531642913818359,1.2846660614013672,-0.06673431396484375,-1.239379882812493,0,-0.07742102196569345,6.333540814511826,35.75135803222656,7.181728898023093,35.79902648925781,-1.4285768725110988,35.818092346191406,-0.07742102196569345
11015,2005-10-04,35.064929962158196,35.70368957519531,35.064929962158196,35.341407775878906,2923106.0,-0.007823056044456989,-3.620693461373767,0.8285737150173983,32.87667947901036,38.69869275949601,0.3983390101557305,1.2517435381884852,1.4768132311615645,0.537931451911831,16.513633055131503,0.6387596130371165,-0.6824667624442,-1.0787387847900476,-2.629648188877752,0.4721706192976569,-1.8541934868338998,-0.30328408274619534,0.9684417602539099,2.2898944699827295,-36.727020852713395,0.7754547020438523,10,0.4004173278808665,1.0296421051025462,1.5468425750732493,0.20974349975586648,-0.981971740722642,1,-0.06144639379568917,-1.1639335659748642,35.341407775878906,6.333540814511826,35.75135803222656,7.181728898023093,35.79902648925781,-0.06144639379568917
11016,2005-10-05,34.921924591064446,35.65602111816406,34.893325805664055,35.131668090820305,3264526.0,-0.004078301917274096,-4.714334709976188,0.7586268747326543,33.04642525342055,38.490445747386694,0.5598665190980583,1.3197491341810448,1.6098798133083179,0.6985056389212048,17.29173377001151,0.7626953125000071,-0.8112036242889431,-1.131173896789555,-2.7472880878905244,0.4849402943114143,-1.9392309923400362,-0.32311680123907394,1.0004134409179741,2.856914212547995,-34.83393039900342,0.808057095550484,10,0.6673603057861399,1.1726474761962962,1.6683969497680735,0.3527488708496165,-0.657825469970696,2,-0.0475020517068353,-3.620693461373767,35.064929962158196,-1.1639335659748642,35.341407775878906,6.333540814511826,35.75135803222656,-0.0475020517068353
11017,2005-10-06,34.693115234375,35.31280517578125,34.56917953491211,34.75985336303711,3567242.0,-0.006552025965601893,-3.727292568476956,0.3181892584980812,22.94767944017812,35.92158704159672,0.847955403635325,1.4810794009500086,1.8265014466066063,0.9345981062550877,18.299285252567625,0.7436256408691406,-0.8562452025368685,-1.2689363479614286,-2.978196170119155,0.4403234741962976,-2.123566259040288,-0.4143064368825691,1.127071802412111,9.701307581824642,-20.42607811900077,0.8546299110788622,10,0.7340965270996094,1.363321304321289,1.8829059600830078,0.5815582275390625,-0.12393569946289062,3,-0.02638084259304896,-4.714334709976188,34.921924591064446,-3.620693461373767,35.064929962158196,-1.1639335659748642,35.341407775878906,-0.02638084259304896
11018,2005-10-07,34.845657348632805,34.969593048095696,34.607315063476555,34.750320434570305,2386588.0,0.004396898728386889,1.111125930865844,-1.4285224349814232,30.684299412791276,35.05013405858374,0.6218082113511088,1.220676551129138,1.6334802034518958,0.7954757588851393,18.509820356205644,0.3622779846191406,-0.8045629122149052,-1.0081869125366296,-2.71216543725793,0.6957916121846708,-1.8601761748972763,-0.15619765017598297,0.8494289379668061,21.641837840742607,-10.309629740246631,0.85198926236065,10,0.581554412841804,1.2107791900634837,1.7303638458252024,0.4290161132812571,0.03813552856446023,4,-0.017783849941650276,-3.727292568476956,34.693115234375,-4.714334709976188,34.921924591064446,-3.620693461373767,35.064929962158196,-0.017783849941650276
11019,2005-10-10,34.197364807128906,34.826587677001946,34.082958221435554,34.81705474853516,3529796.0,-0.018604686805523407,1.3283685486664432,-6.500000000000075,31.096164226359903,33.803017843836635,1.188872160846607,1.7372873559549618,2.224012738192357,1.4425942188163603,18.865455307363895,0.7626991271972514,-0.7236703267985831,-1.516334152221681,-3.2832014078861675,0.2505331034428053,-2.399767780053928,-0.6329005243894343,1.3851308043019515,7.058948136466469,-26.274337402856574,0.883433627832244,10,0.9867362976074219,1.6159610748291016,2.3786563873291016,1.0773086547851562,0.6482925415038991,0,0.000836397782664422,1.111125930865844,34.845657348632805,-3.727292568476956,34.693115234375,-4.714334709976188,34.921924591064446,0.000836397782664422
11020,2005-10-11,34.35943984985352,34.797988891601555,34.035293579101555,34.197364807128906,2998732.0,0.004739401519348263,-2.13725982472786,-0.261542155028079,39.19598343589567,33.28879376430767,0.8885830255892344,1.4292386633122405,2.020237571190215,1.2766222004504684,18.747953550440606,0.7626953125,-0.7758244266656078,-1.215067291259757,-2.9459924398471458,0.5158578573276316,-2.0805298655534514,-0.34960471696606277,1.0431112747778997,20.000047073887963,-15.362617675407755,0.8654625742936939,10,0.6053886413574148,1.430053710937493,2.2022809982299734,0.9152336120605398,0.61968994140625,1,-0.007491739036258105,1.3283685486664432,34.197364807128906,1.111125930865844,34.845657348632805,-3.727292568476956,34.693115234375,-0.007491739036258105
11021,2005-10-12,34.082958221435554,34.797988891601555,33.844619750976555,34.35943984985352,3158377.0,-0.008046744348166324,-1.5316558277111627,-1.705886506460725,39.39388734181827,33.4145074792837,0.998002815525389,1.5580933720681784,2.2361938924482487,1.5475595631794405,18.69501077223465,0.953369140625,-0.7736909484317493,-1.3471134185790916,-3.0692241575473673,0.3749973203891841,-2.208168788063233,-0.4860580490949502,1.1281768468216882,16.233540153193086,-21.63000947466053,0.8610553694841391,10,0.7626991271972585,1.6111984252929616,2.4620780944824148,1.1917152404785085,0.648292541503892,2,0.0,-2.13725982472786,34.35943984985352,1.3283685486664432,34.197364807128906,1.111125930865844,34.845657348632805,0.0
11022,2005-10-13,34.197364807128906,34.511978149414055,33.682544708251946,33.768348693847656,3519622.0,0.003356709383911305,-1.7619053667830404,-1.551698446425122,24.764972461482955,31.945989725335817,0.7068395987411336,1.305642422469873,2.071485870524242,1.426543221659216,19.223409694100418,0.8294334411621094,-0.8232633517015984,-1.102571868896483,-2.781600114874614,0.576456377081648,-1.9420859918855484,-0.2630577459074175,0.7951278103634252,40.000059278228846,2.3589280433705824,0.8395141229890664,10,0.5672550201416016,1.4157543182373047,2.3476715087890625,1.0773086547851562,0.48621749877928977,3,0.0019514460936163047,-1.5316558277111627,34.082958221435554,-2.13725982472786,34.35943984985352,1.3283685486664432,34.197364807128906,0.0019514460936163047
11023,2005-10-14,34.416641235351555,34.511978149414055,34.10202789306641,34.48337554931641,2316730.0,0.0064120855352263195,5.6153277931676575,-0.15555199886189114,31.9749939792885,31.77567611447173,0.3110313320665057,0.892605437020201,1.8132540689858274,1.2017128021093697,19.09694080916143,0.40995025634764204,-0.8876605590847575,-0.7312330245971737,-2.1116895412388956,0.6492234920445483,-1.4214612829180382,-0.04100476627630911,0.38134765625,64.16686673068716,25.858705560548074,0.6902282583208624,10,0.2764759063720774,1.1964778900146555,2.092643737792976,0.8580322265625071,0.52435302734375,4,0.00443210883123224,-1.7619053667830404,34.197364807128906,-1.5316558277111627,34.082958221435554,-2.13725982472786,34.35943984985352,0.00443210883123224
11024,2005-10-17,34.67404937744141,34.702651977539055,34.197364807128906,34.321304321289055,2336764.0,0.007479176725283088,1.4651145478570473,-5.285812278494571,30.448833862987627,31.505915490469206,-0.056989966776399115,0.5167762795844411,1.5230740355494632,0.9499335670338596,20.564407230568616,0.5052871704101491,-0.921347087220397,-0.38182468414306214,-1.6164710149836239,0.8528216466974996,-0.999147849563343,0.23549848127721873,-0.9915046691894673,88.8887748925312,53.032565743117345,0.6173231654202815,10,-0.004766464233405543,0.9390697479247976,1.832853317260735,0.6006240844726491,0.5434188842773366,0,0.006049005049070244,5.6153277931676575,34.416641235351555,-1.7619053667830404,34.197364807128906,-1.5316558277111627,34.082958221435554,0.006049005049070244
11025,2005-10-18,34.254566192626946,34.61684799194336,33.90182113647461,34.416641235351555,4587623.0,-0.012097900082226332,1.542369432971798,-0.4594679355466453,26.83625685385556,30.81589677940643,0.2631249856089042,0.8578513947756221,1.9057718213319816,1.3723590420998377,21.84717291736142,0.772228240966804,-0.9682236163537894,-0.7236082077026467,-1.9543960793779007,0.5071796639726074,-1.3390021435402701,-0.10821427186502319,-0.551619338989255,51.281946054643015,19.112366946334056,0.6153939358376259,10,0.24310874938965554,1.358552932739265,2.2618703842163157,1.0201072692871165,0.9819717407226634,1,0.017255835402554043,1.4651145478570473,34.67404937744141,5.6153277931676575,34.416641235351555,-1.7619053667830404,34.197364807128906,0.017255835402554043
11026,2005-10-19,32.462230682373054,34.940994262695305,31.4611930847168,32.586170196533196,13108349.0,-0.05232398799549476,-2.273543840006317,0.7647044978463124,17.59267560924829,30.220896353747563,1.8661010995907503,2.5678458479227757,3.626213259252502,3.1575488580454305,22.817571760111115,3.479801177978505,-1.0041530404944439,-2.3800884246826115,-4.041784298887933,-0.7183925504772901,-3.210936361785272,-1.5492404875799508,2.2404212951660014,28.767091752000006,0.7276546639706751,0.8308479371026594,10,0.753162384033196,2.040212631225579,4.204361915588372,2.8124427795410085,2.7361717224121023,2,0.07753315332865873,1.542369432971798,34.254566192626946,1.4651145478570473,34.67404937744141,5.6153277931676575,34.416641235351555,0.07753315332865873
11027,2005-10-20,31.804407119750977,32.624305725097656,31.5469970703125,32.37643051147461,8833091.0,-0.020264274783164393,1.0178592800198636,4.6153431825182265,15.728560341803671,28.55914756808227,2.314459491450201,3.1443534902766146,4.21715439164646,3.810418004676258,23.58196269588561,1.0773086547851562,-1.0406897952576912,-2.8839426994323745,-5.029631936460092,-0.7382534624046571,-3.9567873179462296,-1.8110980809185193,3.136587142944329,9.863035773600057,-13.883011651058911,1.072844618513857,10,1.3966865539550781,2.6980361938476562,4.874102592468262,3.470266342163086,2.9173107147216797,3,0.09202635446616636,-2.273543840006317,32.462230682373054,1.542369432971798,34.254566192626946,1.4651145478570473,34.67404937744141,0.09202635446616636
11028,2005-10-21,31.66140174865723,31.918811798095703,31.156116485595703,31.804407119750977,8042946.0,-0.0044964010979766655,3.102555684371441,0.249999166402688,16.493145222773748,26.93658990101714,2.188412262988198,3.127067306132272,4.277020682761172,3.943781445598635,25.50674405349312,0.7626953125,-1.0842979948930491,-2.8234037399291942,-5.299092564311369,-0.3477149155470194,-4.061248152120282,-1.5855593277381068,3.2795925140380753,13.35010779261499,-9.883871041220795,1.2378444121910888,10,1.3871536254882777,2.688503265380856,5.017107963562008,3.6132717132568324,3.403528213500966,4,0.09545315085044015,1.0178592800198636,31.804407119750977,-2.273543840006317,32.462230682373054,1.542369432971798,34.254566192626946,0.09545315085044015
11029,2005-10-24,32.32876205444336,32.366893768310554,31.51839637756348,31.79487419128418,5573285.0,0.021078040419181043,1.781268853842614,-3.7333413358942455,26.74238380919462,25.55285660916147,1.3724429688944468,2.328291911597404,3.5494659858520095,3.2682786024548918,27.75032470414789,0.8484973907470739,-1.0500440537313196,-1.996830749511716,-4.600360756510142,0.60669925748671,-3.298595753010929,-0.6950657460125029,2.4608370971679605,30.98238933745091,4.888485107889842,1.301765003499212,10,0.7197933197021484,1.9162712097167969,4.507053375244141,2.945911407470703,2.5073585510253906,0,0.08080211063612053,3.102555684371441,31.66140174865723,1.0178592800198636,31.804407119750977,-2.273543840006317,32.462230682373054,0.08080211063612053
11030,2005-10-25,32.14762115478516,33.02471923828125,32.014148712158196,33.015186309814446,6194450.0,-0.005603088028955261,1.2795740561471602,-1.6249950877242858,26.570127215839122,24.127994372941558,1.3486698005653324,2.3387588866128084,3.6492405264485583,3.444555476073589,29.705563924491706,1.010570526123054,-1.1100199895585732,-1.9934947967529197,-4.667948867141561,0.6809592736357217,-3.330721831947244,-0.6562677615585955,2.4966386901855344,26.196477867490408,-2.7195661328796135,1.3372270351943212,10,0.9009342193603445,1.8066349029540945,4.683427810668938,3.127052307128899,3.374927520751946,1,0.0954922011850523,1.781268853842614,32.32876205444336,3.102555684371441,31.66140174865723,1.0178592800198636,31.804407119750977,0.0954922011850523
11031,2005-10-26,32.23342514038086,32.748241424560554,31.94741249084473,32.157154083251946,4067888.0,0.0026690617381164294,-2.230749697981732,-0.08791392402837918,28.712958561128204,24.56665949512437,1.0872558584757002,2.077126357800921,3.507206755006038,3.354032602502542,32.319667296328674,0.8008289337158239,-1.1339335882265686,-1.7284574508666992,-4.410165044462744,0.9532501427293454,-3.0693112476647215,-0.3876036540686769,2.2713089702148395,57.65316642271095,25.219889498690222,1.3408537967980227,10,0.8151302337646484,1.4872550964355469,4.323530197143555,3.303424835205078,2.14508056640625,2,0.09316765996445597,1.2795740561471602,32.14762115478516,1.781268853842614,32.32876205444336,3.102555684371441,31.66140174865723,0.09316765996445597
11032,2005-10-27,31.85207557678223,32.13808822631836,31.8330078125,32.109485626220696,3416514.0,-0.011830873136745468,-1.0645236235971371,-3.374937481243919,25.07941407449539,23.80048395014736,1.2303219858630534,2.2636790199772143,3.8129052935252084,3.7280934145614033,34.01850152059942,0.4004173278808594,-1.239571844192895,-1.9124594688415506,-4.605810191381547,0.7808912536984458,-3.2591348301115524,-0.5657841075715488,2.518713828813471,37.24489275135113,3.304197052369375,1.346675361269999,10,1.1964797973632777,1.8686046600341761,4.347366333007809,4.008918762207028,2.402490615844716,3,0.10505836016671233,-2.230749697981732,32.23342514038086,1.2795740561471602,32.14762115478516,1.781268853842614,32.32876205444336,0.10505836016671233
11033,2005-10-28,32.033214569091804,32.13808822631836,31.49932861328125,31.85207557678223,4468677.0,0.005686881907363439,2.2682629295833565,-0.7036982149870388,30.46474647030834,23.80225201762744,0.7549281046606922,1.8864215259998218,3.5671100457193248,3.5444506349843365,35.89862011163615,0.6387596130371094,-1.3348483779767975,-1.5454133033752342,-4.173838147514687,1.0830115407642147,-2.859625725444957,-0.23120088130551153,2.208987919703894,34.99994998399534,-2.2443973175457472,1.3142124220697247,10,1.0153408050537038,1.6874656677246023,4.061357498168938,3.8373126983642507,2.4024925231933594,4,0.08392861289590758,-1.0645236235971371,31.85207557678223,-2.230749697981732,32.23342514038086,1.2795740561471602,32.14762115478516,0.08392861289590758
11034,2005-10-31,32.605239868164055,32.83404541015625,32.176219940185554,32.32876205444336,4450006.0,0.01785725556323614,-1.2622709949952098,1.5263296444102121,35.25644355099837,24.737828317309972,-0.15803856242535375,1.1582849469489247,2.933283705833965,2.9729179406270703,37.141419238881504,0.800830841064446,-1.3914651275990337,-0.8365796089172406,-3.361474270366152,1.6883150525316744,-2.0990269396416963,0.4258677218072151,1.5135191805036428,72.50020006402002,31.70828860544654,1.262447330724457,10,0.4433155059814524,1.1154403686523509,3.489332199096687,3.289123535156257,1.687461853027358,0,0.07543849098916744,2.2682629295833565,32.033214569091804,-1.0645236235971371,31.85207557678223,-2.230749697981732,32.23342514038086,0.07543849098916744
11035,2005-11-01,32.91031646728516,33.13912582397461,32.18575668334961,32.71010971069336,5088793.0,0.009356673968805351,1.8985473629273102,0.724133173282603,40.19142297930886,27.248800247316705,-0.7530399115117206,0.7204516214995209,2.5628372730210103,2.6663073060683686,38.09217071074269,0.953369140625,-1.4974547335128818,-0.42377233505248313,-2.838533163625655,1.9909884935206925,-1.6311527493390727,0.7836080792341065,1.0899368788596533,86.04648457764495,40.40700960128083,1.2073804142865872,11,-0.7626953125000071,0.8103637695312429,3.184255599975579,3.198554992675774,1.077308654785142,1,0.05851673107118094,-1.2622709949952098,32.605239868164055,2.2682629295833565,32.033214569091804,-1.0645236235971371,31.85207557678223,0.05851673107118094
11036,2005-11-02,33.2630615234375,33.3583984375,32.71964263916016,32.843578338623054,3644442.0,0.010718373264595904,1.093742380383724,2.0952498904406043,42.48465768220535,30.22169995180578,-1.095437768710397,0.24986742418674623,2.153005811421579,2.318630611997577,38.762601678267515,0.6387557983398366,-1.6265952897305382,0.011915874481204014,-2.2842508570306492,2.3080826059930537,-1.136167491274719,1.159999240237127,0.6234263482853493,94.87179487179486,46.51470306284865,1.1480833657559253,11,-1.0058040618896484,0.45761871337890625,2.831510543823242,2.8458099365234375,0.7817649841308594,2,0.06792781688202543,1.8985473629273102,32.91031646728516,-1.2622709949952098,32.605239868164055,2.2682629295833565,32.033214569091804,0.06792781688202543
11037,2005-11-03,33.777881622314446,33.892288208007805,33.23446273803711,33.2630615234375,6086307.0,0.015477231358099752,-1.3000180058818966,1.2272723139180688,45.09515482247627,33.399701018439394,-1.4537597322315747,-0.355249133482026,1.5951249553502365,1.8006593184296165,38.81477192117885,0.657825469970696,-1.7024824799989773,0.5724976539611717,-1.63753234116313,2.7825276490854733,-0.5325173436009791,1.6775126515233225,-2.621765136718743,95.21903395504542,46.843342932963836,1.1050149975621506,11,-1.0820732116699148,-0.2526416778564382,2.316690444946296,2.3309898376464915,0.5910911560058594,3,0.01778157941307601,1.093742380383724,33.2630615234375,1.8985473629273102,32.91031646728516,-1.2622709949952098,32.605239868164055,0.01778157941307601
11038,2005-11-04,34.225967407226555,34.388038635253906,33.939956665039055,34.130630493164055,5473324.0,0.013265656796431324,1.1363719035320266,0.18518491074935234,46.65719944904196,35.61245831175576,-1.6760608890648783,-0.8981916749070677,1.1055312475635546,1.3449935055739033,38.64863488456775,0.6101570129394602,-1.524613009262879,1.051567935943595,-1.0775286238494886,3.180664495736682,-0.012980343952946782,2.1161162158401368,-3.0151274871826104,92.67249036330519,47.37988360814085,1.0645482798965429,11,-1.2822837829589773,-0.7245616912841726,1.816168785095222,1.882904052734382,-0.019069671630859375,4,0.0008355873498071542,-1.3000180058818966,33.777881622314446,1.093742380383724,33.2630615234375,1.8985473629273102,32.91031646728516,0.0008355873498071542
11039,2005-11-07,34.225967407226555,34.368972778320305,33.939956665039055,34.321304321289055,3430569.0,0.0,3.5,-1.0,49.77240091683237,38.190488722977236,-1.5406575000096012,-0.9443566252351587,1.0631675212366858,1.3254629424879667,37.8806837186781,0.42901611328125,-1.244446778337263,1.0501378059387108,-1.081888356856659,3.182163968734077,-0.01587527545897416,2.1161508873363957,-2.888039538574212,92.64075937746259,46.11856428405666,1.0660130813976838,11,-1.2822837829589773,-0.7245616912841726,1.6707801818847727,1.882904052734382,1.525390625000007,0,0.006128086390169374,1.1363719035320266,34.225967407226555,-1.3000180058818966,33.777881622314446,1.093742380383724,33.2630615234375,0.006128086390169374
11040,2005-11-08,34.10202789306641,34.254566192626946,33.8350830078125,34.082958221435554,4069461.0,-0.003621212884517999,1.5882339095949956,-0.2000240076824584,67.76858752578316,42.530003052383336,-1.2408157164888465,-0.8861225159957158,1.1402781742952257,1.4283439975435428,37.06643665510413,0.419483184814446,-0.952171765341987,0.9390688896179284,-1.1658071994425327,3.0439449786783896,-0.1133691549122986,1.9915069341481555,-2.642095593750007,82.8571428571432,32.68086324970727,1.0524380445302306,11,-1.1583442687988352,-0.6721248626709055,1.677931785583489,2.0497455596923757,2.087879180908196,1,0.005591275355321779,3.5,34.225967407226555,1.1363719035320266,34.225967407226555,-1.3000180058818966,33.777881622314446,0.005591275355321779
11041,2005-11-09,34.082958221435554,34.35943984985352,33.90182113647461,33.939956665039055,3239457.0,-0.0005591946523137992,-3.1739705293923857,7.498899779956736,78.65697470517077,48.483065344680604,-1.0413037312736506,-0.913909457467085,1.1101025967190665,1.4304450935937325,35.955153021476114,0.45761871337891336,-0.7506214723275022,0.9199992179870691,-1.1848768710733921,3.0248753070475303,-0.13243882654315797,1.9724372625172961,-2.5059016686816484,73.55350310678196,17.522829351235558,1.0524380445302306,11,-1.1392745971679759,-0.6768894195556712,1.6970014572143484,2.068815231323235,2.0306816101074148,2,-0.0027970899340917788,1.5882339095949956,34.10202789306641,3.5,34.225967407226555,1.1363719035320266,34.225967407226555,-0.0027970899340917788
11042,2005-11-10,34.26409912109375,34.311767578125,33.825550079345696,34.159229278564446,5131693.0,0.005314705914942319,3.8571537450222686,0.7333475604876125,82.42269640784079,54.25617089329532,-0.9435413846941358,-1.1486882923320465,0.8761957947038042,1.2350433615776097,34.650606993828006,0.486217498779304,-0.5125136567390314,1.0978034019470186,-1.0141765836282417,3.209783387522279,0.04181340915938847,2.153793394734649,-2.5746032850398457,77.96586030803063,15.85328111918048,1.0559899927876304,11,-0.9819698333740234,-1.0296382904052734,1.577829360961914,1.887674331665039,1.8304710388183594,3,-0.006399485734338239,-3.1739705293923857,34.082958221435554,1.5882339095949956,34.10202789306641,3.5,34.225967407226555,-0.006399485734338239
11043,2005-11-11,34.56917953491211,34.654983520507805,34.082958221435554,34.254566192626946,3585179.0,0.00890379206352887,1.3529420994822008,3.0000363755409505,80.67874220249374,59.303092965683696,-0.9510814992573913,-1.5196692117474129,0.5201918544207302,0.9173313643378833,33.27991230296382,0.5720252990722514,-0.27430194050337775,1.395256900787352,-0.7367418217602051,3.527255623334913,0.32925753951356995,2.4612562620611342,-2.7717419868902056,89.65510897710163,22.629681429577218,1.0659993612737804,11,-1.1488094329833984,-1.5063247680664062,1.1726446151733398,1.5444583892822266,1.8018684387207031,4,-0.005791481293028977,3.8571537450222686,34.26409912109375,-3.1739705293923857,34.082958221435554,1.5882339095949956,34.10202789306641,-0.005791481293028977
11044,2005-11-14,34.883792877197266,34.893325805664055,34.368972778320305,34.48337554931641,3149566.0,0.009100977995946335,1.499995453098798,1.2727283750029799,86.14599480339403,64.40915650169316,-1.0152571001094088,-1.915997613053527,0.16740336749941775,0.596658864968802,32.424480934844254,0.52435302734375,0.05629233494213537,1.699383068084714,-0.4654951714393363,3.864261307608764,0.6169439483226924,2.7818221878467355,-2.9149025708262073,99.1072162222999,25.805279318207383,1.082439119762025,11,-1.0773086547851562,-1.8352375030517578,0.8580312728881836,1.2298450469970703,1.0391693115234375,0,-0.019404287371630358,1.3529420994822008,34.56917953491211,3.8571537450222686,34.26409912109375,-3.1739705293923857,34.082958221435554,-0.019404287371630358
11045,2005-11-15,34.845657348632805,35.246070861816406,34.721717834472656,34.893325805664055,3952298.0,-0.0010932162307782933,-2.548350456915861,-0.11904693856164529,84.9488613745166,69.1274013563944,-0.7528984994648837,-1.9302746728378892,0.1470779744195596,0.638955563564096,31.336795944797846,0.52435302734375,0.3475395385376885,1.631692981719965,-0.6094934417001525,3.8728794051400826,0.5110997700099063,2.752286193430024,-2.6428122023183107,71.81220309306829,-3.3258890404997032,1.1205932117100592,11,-0.6053905487060476,-1.6445636749267507,0.6530561447143626,1.0248699188232493,1.677928924560554,1,0.025991780683950694,1.499995453098798,34.883792877197266,1.3529420994822008,34.56917953491211,3.8571537450222686,34.26409912109375,0.025991780683950694
11046,2005-11-16,34.97912979125977,35.12213134765625,34.85519027709961,35.017261505126946,3918103.0,0.0038303895745621652,1.1538674628335743,0.7999359795131462,94.80863070884195,74.65112089932393,-0.6898974366334087,-1.966334280480396,-0.042665712216759744,0.5165517064727894,28.38538196224479,0.2764739990234446,0.597319570875932,1.6393204689025964,-0.7044425945267676,3.9830835323319604,0.4674389371879144,2.8112020006172784,-2.4719620733950833,81.20822490943475,1.2241505658003007,1.1718815317146816,11,-0.44331932067871804,-1.778036117553718,0.39803123474120383,0.8675651550292898,1.2012443542480398,2,0.03461427685423368,-2.548350456915861,34.845657348632805,1.499995453098798,34.883792877197266,1.3529420994822008,34.56917953491211,0.03461427685423368
11047,2005-11-17,34.731250762939446,35.265140533447266,34.71218490600586,35.083999633789055,4694507.0,-0.007086483563186419,-1.8292816223760873,9.250800320131498,87.93549923514739,79.23759865333564,-0.3269427084504102,-1.5683508843221503,0.15197052116732834,0.7639711775087576,25.339065077177654,0.5529556274414062,0.8019796237978625,1.2450992584228473,-1.060187518409144,3.5503860352548386,0.09245587000685163,2.397742646838843,-1.950192730679582,54.83862640447538,-29.56184877201929,1.1526433884159963,11,-0.18590545654296164,-1.5206222534179616,0.538656234741218,0.9629058837890696,0.9915046691894602,3,0.03980245566274343,1.1538674628335743,34.97912979125977,-2.548350456915861,34.845657348632805,1.499995453098798,34.883792877197266,0.03980245566274343
11048,2005-11-18,34.683582305908196,35.2556037902832,34.511978149414055,35.2556037902832,6347381.0,-0.001372494683724912,1.5999919974392054,1.621611099696141,84.27654517338162,83.07139245961889,-0.23192448239323227,-1.351975779583789,0.1287625573751896,0.8115071376433534,21.813616384943053,0.7436256408691477,0.9808331208776409,1.0463217735290442,-1.1489170420565245,3.241560589114613,-0.05129763426374012,2.1439411813218285,-1.6044343735058462,35.106097690752094,-48.70119978043407,1.0976194077927848,11,-0.13823699951171164,-1.4729537963867116,0.5052871704101634,0.9295368194580149,1.1345100402832102,4,0.040681722019341615,-1.8292816223760873,34.731250762939446,1.1538674628335743,34.97912979125977,-2.548350456915861,34.845657348632805,0.040681722019341615
11049,2005-11-21,34.940994262695305,35.04586410522461,34.56917953491211,34.75985336303711,3281309.0,0.007421723468952646,1.439029150848566,-0.3166680004267869,84.02539328657932,84.87770421081845,-0.4215768331334786,-1.4795066819715288,-0.19768866727172707,0.5600249528527286,18.994678174001894,0.4766845703125,1.122216737641729,1.1731221199035602,-1.0050936849875,3.351337924794617,0.08401421745803361,2.2622300223490868,-1.599527218167566,56.96196761498551,-25.4648353012105,1.0891079024455286,11,-0.395648956298821,-1.730365753173821,0.21212387084961648,0.6721248626709055,0.8961639404296946,0,0.04092767653335794,1.5999919974392054,34.683582305908196,-1.8292816223760873,34.731250762939446,1.1538674628335743,34.97912979125977,0.04092767653335794
11050,2005-11-22,35.21746826171875,35.408145904541016,34.683582305908196,34.797988891601555,4796251.0,0.007912596789457105,-1.2352982712155356,2.3157628724861783,83.606381024847,85.42763824633803,-0.5846704720640545,-1.59603280630499,-0.5460229181466616,0.2964765142585293,17.372218405320826,0.7245635986328196,1.2345380424461467,1.2961037635803194,-0.8334814206919177,3.4256889478525565,0.23131117144419733,2.3608963557164415,-1.645160398520666,78.72299670107498,-2.041626915858302,1.064792592136119,11,-0.6006202697753906,-1.9353370666503906,-0.07626724243164062,0.39565086364746094,0.2955474853515625,1,0.02003249983102351,1.439029150848566,34.940994262695305,1.5999919974392054,34.683582305908196,-1.8292816223760873,34.731250762939446,0.02003249983102351
11051,2005-11-23,35.23653793334961,35.46534729003906,35.083999633789055,35.103065490722656,2851885.0,0.0005414833198440494,-3.4445037234630913,0.31818595176602715,80.23697536936453,85.184780353174,-0.47259482569980094,-1.4530813168913284,-0.6326805688677837,0.2954457185393906,15.637937172951974,0.3813476562500071,1.3292540412796825,1.165017795562747,-0.8854758337318742,3.215511424857368,0.13977098091543638,2.1902646102100576,-1.4072127443635125,75.99991997439199,-2.815021680968357,1.0252468146473113,11,-0.4623851776123047,-1.9258060455322266,-0.18114089965820312,0.37658119201660156,0.4766845703125,2,0.036525958999667374,-1.2352982712155356,35.21746826171875,1.439029150848566,34.940994262695305,1.5999919974392054,34.683582305908196,0.036525958999667374
11052,2005-11-25,35.198402404785156,35.579750061035156,35.198402404785156,35.41767883300781,1007899.0,-0.001082272288968511,-2.478236665390905,-1.6428591843150704,74.2854910867394,84.4744191180902,-0.3218354160784216,-1.2136160096751425,-0.6584375140250813,0.35949728271929615,13.775044695475483,0.38134765625,1.3356852984744378,0.9595659255981417,-0.8616843049191303,2.7808161561154137,0.048940810339509255,1.8701910408567741,-1.107313679630586,64.28566324890167,-12.248612130768237,0.9106251152586349,11,-0.22404098510742188,-1.8304691314697266,-1.3394842147827148,-0.6959590911865234,0.3718147277832031,4,0.027898190645981202,-3.4445037234630913,35.23653793334961,-1.2352982712155356,35.21746826171875,1.439029150848566,34.940994262695305,0.027898190645981202
11053,2005-11-28,34.721717834472656,35.46534729003906,34.702651977539055,35.246070861816406,3158796.0,-0.013542789949116951,-1.7118791199847654,2.391287707456247,59.999907663328244,81.56929832474955,0.19977015562722755,-0.5535701233652048,-0.27370878378653174,0.8600457368974546,11.229744765951098,0.7626953125000071,1.296751165376449,0.3484561920165987,-1.1567997094901017,1.8537120935232991,-0.4041717587367515,1.101084142769949,-0.362670068859579,15.094275522337352,-56.94877625536688,0.7526279507533495,11,0.3241462707519531,-1.3537845611572266,-0.8699493408203125,-0.21927452087402344,0.8294334411621165,0,0.02883030161204725,-2.478236665390905,35.198402404785156,-3.4445037234630913,35.23653793334961,-1.2352982712155356,35.21746826171875,0.02883030161204725
11054,2005-11-29,35.064929962158196,35.16980361938477,34.797988891601555,35.017261505126946,3357040.0,0.009884652865440602,1.888826318909098,-0.09090909090909091,67.84442304782947,79.66880517733986,-0.1285656282731864,-0.7410543891483385,-0.676357209519324,0.5336497599190082,9.734886076096883,0.4480857849121165,1.2350030791527047,0.5686838150024371,-0.7137914327351353,1.8511590627400096,-0.07255380886635265,1.209921438871227,-0.4861557833691421,42.55315526231742,-26.960296459833856,0.6412376238687876,11,-0.019065856933586645,-1.525390624999993,-1.3656997680663991,-0.7150249481201101,1.0391731262207102,1,0.02147907852221631,-1.7118791199847654,34.721717834472656,-2.478236665390905,35.198402404785156,-3.4445037234630913,35.23653793334961,0.02147907852221631
11055,2005-11-30,34.83612060546875,35.58928298950195,34.80752182006836,35.150733947753906,4579232.0,-0.006525304825544365,-3.2051545122501746,-6.600032010243278,62.95078182087694,76.1290441897882,0.11035353047199692,-0.38005682581497524,-0.4881247257488539,0.7800944336071325,8.846986137766129,0.7817611694335938,1.168078375866422,0.24358425140381001,-0.805468828786502,1.292637331594122,-0.2809422886913424,0.7681107914989624,-0.1334686279296946,15.053458104765657,-51.720378636048295,0.5245265400951559,11,0.2145099639892578,-1.2918148040771484,-1.189326286315918,-0.48621559143066406,0.9724388122558594,2,0.028735622114567594,1.888826318909098,35.064929962158196,-1.7118791199847654,34.721717834472656,-2.478236665390905,35.198402404785156,0.028735622114567594
11056,2005-12-01,35.52254867553711,35.69415664672852,35.05539703369141,35.160266876220696,3262638.0,0.01970449229529314,-1.2333413358942082,-1.1515144166646685,68.43571766267978,73.96240179284736,-0.548572414137837,-0.936547816157443,-1.1877050845758035,0.11227547153178818,8.292028771495847,0.8580360412597727,1.061966334016141,0.8170379638671861,-0.10857298285795736,1.7426489105923295,0.35423249050461436,1.2798434372297578,-0.724559783935554,82.6921671148862,16.617994521179085,0.4628054733625721,12,-0.4194812774658203,-1.9258060455322266,-2.0211429595947266,-1.1726436614990234,0.22880935668945312,3,-0.00026836273922437037,-3.2051545122501746,34.83612060546875,1.888826318909098,35.064929962158196,-1.7118791199847654,34.721717834472656,-0.00026836273922437037
11057,2005-12-02,34.37850570678711,35.42721176147461,34.302234649658196,35.41767883300781,8360452.0,-0.032206106020141956,1.1261305427686852,-2.8684110771822118,47.757853165937895,69.90476934757584,0.6036520890904669,0.26856923631427065,-0.0608517420022352,1.267246147159888,7.998293892305675,1.2203140258789134,0.9347590643868955,-0.35703620910644673,-1.1902908676681534,0.47621844945525993,-0.7736635383873036,0.05959112017441015,1.3156509399414134,5.4795496650995,-55.23190932352534,0.41662732928085405,12,0.61968994140625,-0.7817630767822266,-0.9938879013061523,-0.028600692749023438,1.3919181823730469,4,0.038824165548635214,-1.2333413358942082,35.52254867553711,-3.2051545122501746,34.83612060546875,1.888826318909098,35.064929962158196,0.038824165548635214
11058,2005-12-05,34.254566192626946,34.388038635253906,33.939956665039055,34.388038635253906,4041665.0,-0.003605145471337168,5.714224470547993,0.1284410068535711,42.253503928946444,65.26344830783884,0.7379379096805749,0.4160945382707695,0.016749814697384124,1.39495786949621,8.443003752125117,0.44808197021485086,0.7553474967556397,-0.4824056625366282,-1.312068735626518,0.34725741055326154,-0.8972371990815731,-0.06757412599168333,1.4395904541015767,17.934644331992907,-36.35357311239776,0.4148315365449444,12,0.562490463256843,-0.6578235626220632,-0.869948387145989,0.09533882141113992,1.096374511718757,0,0.038408045588520734,1.1261305427686852,34.37850570678711,-1.2333413358942082,35.52254867553711,-3.2051545122501746,34.83612060546875,0.038408045588520734
11059,2005-12-06,34.43570709228516,34.845657348632805,34.23550033569336,34.321304321289055,3126909.0,0.005288080387285898,-3.266672001707163,-0.8571265254794972,45.12471079254207,60.98770717091608,0.5337097242644049,0.2650623579811082,-0.20251066442952492,1.219289715367509,8.843090426327068,0.610157012939446,0.6182142688527179,-0.31175174713133913,-1.1192239881792432,0.4957204939165649,-0.7154878676552912,0.0919843733926129,1.1882815551757773,28.260770289636618,-22.827182031417927,0.4037361205239523,12,0.3813495635986257,-0.500518798828125,-1.0510892868042063,-0.08580207824707742,0.991504669189446,1,0.03239208012660533,5.714224470547993,34.254566192626946,1.1261305427686852,34.37850570678711,-1.2333413358942082,35.52254867553711,0.03239208012660533
11060,2005-12-07,34.29270172119141,34.645450592041016,34.10202789306641,34.559646606445305,3296518.0,-0.004152822264125611,1.4782540621411597,-2.3333777925971186,41.85519563227783,56.723064977906446,0.5942316376606556,0.44594899754046224,-0.11052222978529613,1.364404007726236,9.062669157691616,0.5434226989746023,0.5149053732241313,-0.4642908096313434,-1.2436913012282744,0.31510968196558764,-0.8539910554298089,-0.07459056383287788,1.2639256469726519,20.10859992214968,-26.047003057580945,0.38970024579846646,12,0.5243549346923757,-0.35274505615235086,-0.9080839157104563,0.05720329284667258,0.848499298095696,2,0.05282177478796091,-3.266672001707163,34.43570709228516,5.714224470547993,34.254566192626946,1.1261305427686852,34.37850570678711,0.05282177478796091
11061,2005-12-08,33.987625122070305,34.492908477783196,33.90182113647461,34.35943984985352,2236069.0,-0.008896254415923788,-1.1754238180477785,1.3928520392124513,41.294680536563945,53.05741936122028,0.7861963449776042,0.7836978791379821,0.13955520102859253,1.6567454593327682,9.510797109149541,0.5910873413085866,0.3820583886453761,-0.7646007537841868,-1.5623091676482161,0.03310766007984256,-1.1634549607162015,-0.3657465468521721,1.5043354179687611,5.625050016004656,-37.803305022922345,0.39885420693201495,12,0.8103637695312571,0.21927452087403765,-1.0534744262695241,0.36227989196778054,1.3061141967773509,3,0.05357639108687984,1.4782540621411597,34.29270172119141,-3.266672001707163,34.43570709228516,5.714224470547993,34.254566192626946,0.05357639108687984
11062,2005-12-09,34.04482650756836,34.149696350097656,33.796951293945305,33.987625122070305,4978657.0,0.0016830062498514042,1.6428683710362508,-0.15384378622948106,42.53900130286556,51.117318654502206,0.6125701390898897,0.7475543583774993,0.02750001220451992,1.5698107123425586,9.935061848533525,0.35274505615235086,0.22531653942478158,-0.6964357376098604,-1.5277126251618682,0.13484114994214735,-1.1120741813858643,-0.28079729383385654,1.3517256682568402,23.63629088581141,-19.98369763589883,0.4156384437760031,12,0.7007274627685547,0.4194831848144531,-1.0558576583862305,0.30507850646972656,1.4109878540039062,4,0.05012601618865142,-1.1754238180477785,33.987625122070305,1.4782540621411597,34.29270172119141,-3.266672001707163,34.43570709228516,0.05012601618865142
11063,2005-12-12,34.368972778320305,34.769386291503906,34.016223907470696,34.492908477783196,2889855.0,0.009521160892973946,1.2253568751655204,-2.1666555518503476,43.42105724985877,48.40361134361657,0.2605215621850263,0.4296694297486354,-0.3473276885266685,1.2204064195758448,10.410521286363458,0.7531623840332102,0.09546687589553926,-0.36227912902833026,-1.2069944474563172,0.4824361893996567,-0.7846367882423237,0.060078530185663226,0.8996113269544992,54.54545454545454,12.092100984651701,0.4223576592139952,12,0.37658119201660867,0.37658119201660867,-1.2584486007690359,-0.019067764282219457,-0.2002105712890554,0,0.040776636528510934,1.6428683710362508,34.04482650756836,-1.1754238180477785,33.987625122070305,1.4782540621411597,34.29270172119141,0.040776636528510934
11064,2005-12-13,34.206897735595696,34.559646606445305,33.930419921875,34.273635864257805,5265220.0,-0.004715737178704549,-1.0307665790494485,0.5384899504447659,38.06309574125822,45.6383128903256,0.3219406019551414,0.567530652017993,-0.22564639921595386,1.3612002491037103,10.545399362917536,0.6292266845703054,-0.01472733647310065,-0.49050941467285725,-1.3632670589673737,0.38224822962165916,-0.9268882368201119,-0.054130592525602594,0.9439557447727509,42.156693524976355,4.113940604566729,0.4363788221472569,12,0.538656234741218,0.538656234741218,-0.9843530654907156,0.14300727844238992,0.16207504272460938,1,0.03344480337249389,1.2253568751655204,34.368972778320305,1.6428683710362508,34.04482650756836,-1.1754238180477785,33.987625122070305,0.03344480337249389
11065,2005-12-14,35.75135803222656,36.628456115722656,35.036331176757805,35.75135803222656,19888196.0,0.045150551463885025,-1.226664532650436,-0.0,54.47019878517592,44.086588570602956,-1.2058480961619722,-0.9545374252398204,-1.784473447422947,-0.1899917431546001,11.01943055306769,2.4215583801269602,-0.026388666855460485,1.0086658477783175,0.017555603147698662,1.9997760924089363,0.5131107254630081,1.5042209700936269,-1.954406738281257,69.02360621990626,34.30405472324232,0.495555122315308,12,-0.5386543273925781,-0.5386543273925781,-2.528813362121582,-1.4014530181884766,-0.9152374267578125,2,-0.009066684137138625,-1.0307665790494485,34.206897735595696,1.2253568751655204,34.368972778320305,1.6428683710362508,34.04482650756836,-0.009066684137138625
11066,2005-12-15,36.18990707397461,36.294776916503906,35.57021713256836,35.94203186035156,5975647.0,0.012266640091062708,2.1666791707304873,100.0,58.04953282316029,45.230108532516546,-1.720730254096921,-1.3678579559601616,-2.2279792779915297,-0.6361396864042774,11.519078977760824,0.7245597839355469,-0.08211840267212267,1.3866760253906278,0.20513806075203433,2.5682139900292213,0.7959070430713311,1.9774450077099246,-2.3363256835937563,84.51180310995314,51.32080735201656,0.5907689823192984,12,-0.977203369140625,-0.977203369140625,-3.0031137466430664,-1.8400020599365234,-1.8114013671875,3,-0.028977859836552655,-1.226664532650436,35.75135803222656,-1.0307665790494485,34.206897735595696,1.2253568751655204,34.368972778320305,-0.028977859836552655
11067,2005-12-16,36.11363983154297,36.599857330322266,36.027835845947266,36.294776916503906,7605026.0,-0.0021074174707258475,-2.2432572726289606,-0.7307591683466966,62.08610960584764,47.43373138550558,-1.5337396217318116,-1.2466308993260213,-2.1502809166609396,-0.5676874930342422,11.948090778185211,0.572021484375,-0.10974418070760805,1.2412893295288114,-0.0764113679802918,2.5589900270379147,0.5824389807742563,1.9001396782833666,-2.2045609466552776,80.91885181697617,43.56171506879814,0.6588503487545521,12,-0.9009361267089844,-0.9009361267089844,-2.9387636184692383,-1.7637348175048828,-0.4480857849121094,4,-0.02270334744766389,2.1666791707304873,36.18990707397461,-1.226664532650436,35.75135803222656,-1.0307665790494485,34.206897735595696,-0.02270334744766389
11068,2005-12-19,36.09457015991211,36.27571105957031,35.9229621887207,36.08503723144531,4006002.0,-0.0005280462373721262,-1.1142752620808707,-0.05262825372757139,59.473684949450565,49.02806184738429,-1.3703211920299267,-1.1767670533231822,-2.1348898514538064,-0.5713890453927633,12.681598635805836,0.3527488708496094,-0.2235099268598475,1.151670265197751,-0.2704286271448453,2.5737691575403474,0.44062081902644934,1.8627197113690528,-2.131103730407716,80.21205360298838,41.71473505171844,0.7110494461712986,12,-0.881866455078125,-0.881866455078125,-2.836275100708008,-1.7446651458740234,-0.04766845703125,0,-0.017696728220059743,-2.2432572726289606,36.11363983154297,2.1666791707304873,36.18990707397461,-1.226664532650436,35.75135803222656,-0.017696728220059743
11069,2005-12-20,36.37104797363281,36.69519424438477,36.18037414550781,36.27571105957031,4526472.0,0.007659817321436613,-2.600005335040596,10.000800320128052,64.00000835048651,51.48859659385194,-1.5012758020958614,-1.4130641655132479,-2.39100981634067,-0.8736761184373094,13.576103134608816,0.6006240844726634,-0.15431993980704561,1.3566453933715792,-0.20227363873716087,2.9155644254803192,0.5771858773172127,2.1361049094259457,-2.3542817504040556,80.45973311011998,37.38600118231601,0.7794595160543694,12,-1.1249752044677734,-1.1249752044677734,-3.1294355392456055,-2.0211429595947266,-0.11440658569335938,1,-0.06055051721902838,-1.1142752620808707,36.09457015991211,-2.2432572726289606,36.11363983154297,2.1666791707304873,36.18990707397461,-0.06055051721902838
11070,2005-12-21,35.9229621887207,36.85726547241211,35.865760803222656,36.80006408691406,4237601.0,-0.012319848062584016,1.0,-9.200024007682458,53.81816171260369,52.88009450230079,-0.8913536522790082,-0.9585604571259836,-1.9325782062613825,-0.44665585618929526,13.831499052142629,0.9915046691894531,-0.04963553306925661,0.8732849121093764,-0.7360918494629516,2.4826616736817044,0.06859653132320886,1.677973292895544,-1.7990588446457068,27.407288850950824,-10.21483134683655,0.8046883807861647,12,-0.5958538055419922,-0.5958538055419922,-2.4954423904418945,-1.5730571746826172,0.7054939270019531,2,-0.043258944021279166,-2.600005335040596,36.37104797363281,-1.1142752620808707,36.09457015991211,-2.2432572726289606,36.11363983154297,-0.043258944021279166
11071,2005-12-22,36.52358627319336,36.533119201660156,35.69415664672852,35.9324951171875,3752690.0,0.016719781662694944,1.7499890590125369,-0.6739138944099649,72.81942816701113,56.24458637609475,-1.2230370690302408,-1.5366005377142997,-2.5067506598039273,-1.072373590977108,13.924983241193004,0.8389625549316335,0.053515068184353254,1.4095565795898466,-0.32902182134805713,3.1481349805277503,0.5402673791208983,2.278845780058795,-2.2356812014181386,71.31143777344833,28.399782406064134,0.8692892004689512,12,-1.1297435760498047,-1.1964778900146484,-2.802906036376953,-2.1736812591552734,0.9819717407226562,3,-0.04620208035165296,1.0,35.9229621887207,-2.600005335040596,36.37104797363281,-1.1142752620808707,36.09457015991211,-0.04620208035165296
11072,2005-12-23,36.18037414550781,36.64752578735352,34.99819564819336,34.99819564819336,1738151.0,-0.00939699965710783,-1.790323361331534,1.9999935463469096,69.57363935331327,59.15042883203413,-0.6090933223209518,-1.176362252107964,-2.144217911252504,-0.7514822139635768,13.497623035753437,1.6493301391601634,0.18880778771780626,1.0172458648681655,-0.7856388923866362,2.820130622122967,0.11580348624076464,1.9186882434955663,-1.738307449694375,63.58978462851702,16.795025698641908,0.9014423786274004,12,-0.7865314483642578,-0.8532657623291016,-2.311922073364258,-1.8304691314697266,0.5529556274414062,4,-0.04980237162485024,1.7499890590125369,36.52358627319336,1.0,35.9229621887207,-2.600005335040596,36.37104797363281,-0.04980237162485024
11073,2005-12-27,35.722755432128906,36.70472717285156,35.675086975097656,36.390113830566406,4045126.0,-0.012648258183801109,-1.7000040012804096,-0.5645157647119564,62.385302914836615,61.85289629576506,0.06789420279307024,-0.6744842307117125,-1.6792668132822897,-0.31420062208003685,14.000801730354818,1.0296401977539062,0.3547198732299677,0.5095752716064439,-1.2972890917430178,2.3164396349559055,-0.39385691006828694,1.4130074532811747,-1.1357768097195517,38.97431793558554,-9.744965783376692,0.9034321816747297,12,0.20497512817382812,-0.3956470489501953,-1.8447685241699219,-1.3728504180908203,1.6779289245605469,1,-0.0016012590519991488,-1.790323361331534,36.18037414550781,1.7499890590125369,36.52358627319336,1.0,35.9229621887207,-0.0016012590519991488
11074,2005-12-28,35.818092346191406,36.104103088378906,35.70368957519531,35.84669494628906,2737763.0,0.0026688006820647647,-2.111117697619965,0.04285942930309127,64.81479285994786,63.00229563740639,0.25159836327896556,-0.748899486442987,-1.7743106449711732,-0.42754778395251947,14.531172826858175,0.40041351318359375,0.5295237056153255,0.5672540664672852,-1.2579024449495932,2.3924105778841636,-0.34532418924115404,1.4798323221757244,-1.0948965127818866,44.10252306379067,-7.895606519256447,0.9125782557084393,12,0.10963821411132812,-0.4909839630126953,-1.9401054382324219,-1.4681873321533203,1.7732658386230469,2,0.006388094443387615,-1.7000040012804096,35.722755432128906,-1.790323361331534,36.18037414550781,1.7499890590125369,36.52358627319336,0.006388094443387615
11075,2005-12-29,35.837158203125,36.07550430297852,35.79902648925781,35.79902648925781,1688957.0,0.0005322968277963191,-13.50120048019245,-1.3331555081355029,69.0195466164128,64.22118605887889,0.2748908915457591,-0.726366042845008,-1.7793325640697404,-0.4639347968280987,14.469877946514043,0.27647781372071023,0.6934517331084962,0.5362680435180636,-1.2958925373944652,2.3684286244305923,-0.3798122469382008,1.452348333974328,-0.9859181913753261,49.161855073241284,-8.342680060157704,0.916080290456265,12,0.09057235717773438,-0.5100498199462891,-1.9591712951660156,-1.487253189086914,1.4872589111328125,3,0.011705258057483903,-2.111117697619965,35.818092346191406,-1.7000040012804096,35.722755432128906,-1.790323361331534,36.18037414550781,0.011705258057483903
11076,2005-12-30,35.51301574707031,35.770423889160156,35.41767883300781,35.66555404663086,1824896.0,-0.009044870528445603,-1.0555512331751342,-4.000300120048019,64.31226019302811,64.46853612412116,0.5508462053977681,-0.4247516249510426,-1.3868420075016417,-0.16587210656915374,14.049397898147909,0.4194793701171875,0.906716868115474,0.21260223388672017,-1.619320488915882,2.0445249566893224,-0.703359127514581,1.1285635952880213,-0.5414142076808943,30.16762898535174,-30.314779910150648,0.9159613614012997,12,0.4147148132324219,-0.18590736389160156,-1.5635261535644531,-1.1631107330322266,1.6874618530273438,4,0.03140933951080638,-13.50120048019245,35.837158203125,-2.111117697619965,35.818092346191406,-1.7000040012804096,35.722755432128906,0.03140933951080638
11077,2006-01-03,35.71322250366211,35.85622787475586,34.95052719116211,35.484413146972656,4232881.0,0.005637559986955365,2.518513304237646,-1.5000125040638208,63.42855357253102,64.90796597113011,0.32169692685315,-0.5479304397761311,-1.4937581896955123,-0.3842568255956422,14.719470524427718,0.90570068359375,0.9254658669970084,0.3460731506347656,-1.4411412598967317,2.133287561166263,-0.5475340546309866,1.2396803559005178,1.14404296875,43.47824195993068,-17.02170472921121,0.8936072052657501,1,0.190673828125,-0.38611412048339844,-1.6707801818847656,-1.3633174896240234,1.9639396667480469,1,0.050186888345629344,-1.0555512331751342,35.51301574707031,-13.50120048019245,35.837158203125,-2.111117697619965,35.818092346191406,0.050186888345629344
11078,2006-01-04,35.57021713256836,35.9324951171875,35.49394607543945,35.75135803222656,3379697.0,-0.004004269597320365,-1.6285368056428842,-0.7916673613310882,63.671139224624056,64.8714249571454,0.4274519688779108,-0.31758900473877816,-1.2525903336886302,-0.2669912691699068,15.097898112830322,0.4385490417480469,0.8773808621469144,0.1372852325439453,-1.5726849902344782,1.8472554553223688,-0.7176998788452664,0.992270343933157,1.2489135742187472,53.71904379255496,-8.725239828593224,0.8549851113892101,1,0.33367919921875,-0.24310874938964844,-1.3990697860717773,-1.2203121185302734,2.2118186950683594,2,0.032699059329494684,2.518513304237646,35.71322250366211,-1.0555512331751342,35.51301574707031,-13.50120048019245,35.837158203125,0.032699059329494684
11079,2006-01-05,35.55115127563477,35.75135803222656,35.28420639038086,35.52254867553711,3104777.0,-0.0005360062004268196,1.1777813344714754,-0.15790249552494182,47.10744712629625,64.12579000311123,0.35535400778333326,-0.22205714889887673,-1.1550739498553568,-0.26566498684393025,15.742182036545472,0.4671516418457031,0.8053689792591214,0.06244716644287962,-1.5820843771913502,1.7069787100771094,-0.7598186053742353,0.8847129382599945,1.2306073608398336,53.38989372884949,-7.882501303890486,0.8222657718171134,1,0.2764759063720632,-0.2240428924560618,-1.3442525863647532,-1.2012462615966868,2.6503639221191335,3,0.0520245622065767,-1.6285368056428842,35.57021713256836,2.518513304237646,35.71322250366211,-1.0555512331751342,35.51301574707031,0.0520245622065767
11080,2006-01-06,36.104103088378906,36.18990707397461,35.57021713256836,35.75135803222656,2899925.0,0.015553696375596893,1.3636363636363635,12.332622032538948,48.79998804949643,61.45696332338737,-0.18908513592628395,-0.6665179863645818,-1.6156928013741734,-0.8421501458753511,16.687026417186374,0.6387557983398366,0.7671081650585663,0.5248289108276367,-1.0399501680045589,2.0896079896598323,-0.2575606285884646,1.307218450243738,0.641030919189447,93.07686151876294,33.30885257535351,0.7823895394160992,1,-0.2764759063720703,-0.7769947052001953,-1.8114013671875,-1.7541980743408203,2.516895294189453,4,0.04119352010476218,1.1777813344714754,35.55115127563477,-1.6285368056428842,35.57021713256836,2.518513304237646,35.71322250366211,0.04119352010476218
11081,2006-01-09,35.80855941772461,36.23757553100586,35.770423889160156,36.104103088378906,3765906.0,-0.008185874883274047,-1.5128194605464302,-0.8378392992321834,45.97986691210547,58.835433052142065,-0.006296526091922772,-0.23985743038466012,-1.2321128492442313,-0.5593103235740955,17.49412778047283,0.4671516418457031,0.6650057328418058,0.13823852539062642,-1.2370294375101096,1.5135064882913625,-0.5493954560597416,0.8258725068409944,0.9006824535156213,66.66666666666666,9.178601023615443,0.6876339814503672,1,0.019067764282226562,-0.48145103454589844,-1.5110912322998047,-1.5635261535644531,3.1270523071289134,0,0.042332272539924665,1.3636363636363635,36.104103088378906,1.1777813344714754,35.55115127563477,-1.6285368056428842,35.57021713256836,0.042332272539924665
11082,2006-01-10,35.75135803222656,35.88483047485352,35.37954330444336,35.49394607543945,3518678.0,-0.0015974221367233143,-1.0784409104104358,-0.8709777347531462,45.52239177367451,56.9617762586796,-0.018272430130515716,-0.05085934832703032,-1.0734308328115532,-0.5221245457578831,18.066858464323676,0.5052871704101634,0.6612365700431582,-0.004289436340329189,-1.1470185691728858,1.1384396964922274,-0.5756540027566075,0.5670751300759491,0.9227095454121041,49.00008002560819,-5.38166384448602,0.5713645664162784,1,-0.15730667114257812,-0.42424964904785156,-1.4014530181884766,-1.7971019744873047,3.8897476196289062,1,0.04053327335327639,-1.5128194605464302,35.80855941772461,1.3636363636363635,36.104103088378906,1.1777813344714754,35.55115127563477,0.04053327335327639
11083,2006-01-11,35.770423889160156,36.008766174316406,35.56068420410156,35.94203186035156,3626506.0,0.0005332904253989579,1.9375046890239327,-0.6666666666666666,41.59996073401775,54.38235046690959,-0.033375183209571446,0.042637365824944595,-0.9945417456537982,-0.5561227149446779,18.535709984750216,0.44808197021484375,0.4989547529627174,-0.05529613494873331,-0.9935857628407803,0.8829934929433136,-0.5244409488947568,0.41384867899729016,0.8691728807489767,50.99991997439181,-0.07969947676227918,0.4691448139460244,1,-0.17637252807617188,-0.4433155059814453,-1.4729547500610352,-2.04974365234375,4.4427032470703125,2,0.053304883586459795,-1.0784409104104358,35.75135803222656,-1.5128194605464302,35.80855941772461,1.3636363636363635,36.104103088378906,0.053304883586459795
11084,2006-01-12,35.3509407043457,35.70368957519531,35.074466705322266,35.69415664672852,5454968.0,-0.01172709571779973,2.4736653680109506,2.0000000000000413,41.93546305259758,51.37300784870791,0.34964248785600915,0.5820668073718309,-0.49839933571328743,-0.155380482824782,19.36109766514716,0.6959571838378906,0.35533143059345207,-0.5319814682006836,-1.1339481323532254,0.06998519595185826,-0.8329648002769545,-0.23099813612441267,1.254874673988489,23.77026060832661,-29.05193282672269,0.30098333207627087,1,0.24311065673828125,-0.023832321166992188,-1.1440410614013672,-1.6302604675292969,4.137626647949219,3,0.06877030921534044,1.9375046890239327,35.770423889160156,-1.0784409104104358,35.75135803222656,-1.5128194605464302,35.80855941772461,0.06877030921534044
11085,2006-01-13,35.42721176147461,35.52254867553711,35.064929962158196,35.27467346191406,3174005.0,0.0021575396753028553,1.666681486256724,-0.44443826968389244,31.8611437890346,47.767328248264185,0.23367903228920994,0.5062205894961878,-0.5053793795426742,-0.25303154570961794,17.998974708172472,0.45761871337891336,0.2806617271158629,-0.43950309753417827,-1.0730125662568284,0.19400637118847186,-0.7562578318955033,-0.1227483631728532,1.1454978531161402,30.89439886532986,-18.779826905984795,0.3167547343613244,1,0.166839599609375,-0.10010337829589844,-1.0510892868041992,-1.7065315246582031,4.642910003662109,4,0.07830995718653244,2.4736653680109506,35.3509407043457,1.9375046890239327,35.770423889160156,-1.0784409104104358,35.75135803222656,0.07830995718653244
11086,2006-01-17,35.14120101928711,35.484413146972656,35.074466705322266,35.42721176147461,2218342.0,-0.008073193682674229,1.047615418325934,-1.8750093780478656,32.475821776547704,44.32813582648826,0.5156247954340714,0.747986199981753,-0.16334423056551373,0.012459088165748256,16.56324093404005,0.4099464416503906,0.1720665915058035,-0.6730785369873047,-1.3648749136948766,0.018717839720267193,-1.0189767253410906,-0.32718034863351875,1.3990649468350682,8.080963216542537,-38.1875762380758,0.34589818835378633,1,0.5100517272949219,0.18590736389160156,-0.7626943588256836,-1.4205207824707031,4.356899261474609,1,0.09902329067727011,1.666681486256724,35.42721176147461,2.4736653680109506,35.3509407043457,1.9375046890239327,35.770423889160156,0.09902329067727011
11087,2006-01-18,35.293739318847656,35.389076232910156,34.845657348632805,35.150733947753906,2700422.0,0.004340725277910407,2.257133711359106,-0.5,41.935451486789944,41.91305941117335,0.332266580788783,0.5595626318205262,-0.2735272427921629,-0.15535386507215776,14.914437628909855,0.5434188842773509,0.03862120856512519,-0.4795452117919936,-1.1934668202348462,0.23437639665085896,-0.8365060160134163,-0.12258440757057087,1.2147318717753208,38.52450951453291,-8.30868747246818,0.35696080422142523,1,0.2478771209716797,0.03336906433105469,-0.791295051574707,-1.57305908203125,4.2520294189453125,2,0.10318749093443391,1.047615418325934,35.14120101928711,1.666681486256724,35.42721176147461,2.4736653680109506,35.3509407043457,0.10318749093443391
11088,2006-01-19,35.455814361572266,35.55115127563477,34.97912979125977,35.3509407043457,3996457.0,0.004592175435433665,2.8709277711805665,0.7333546734955185,43.3566648805418,41.49630582831175,0.17015000145590875,0.3659420215582543,-0.40493575193382725,-0.3332862193073396,13.252004447423502,0.572021484375,-0.04836505424852788,-0.2855323791503892,-0.9960787520854026,0.42501399378462423,-0.6408055656178959,0.06974080731711751,0.9861442753711032,71.1112000284538,22.94396050140675,0.35527318646750766,1,0.08580207824707031,-0.06197166442871094,-0.8508825302124023,-1.7351341247558594,4.175758361816406,3,0.11804245271600089,2.257133711359106,35.293739318847656,1.047615418325934,35.14120101928711,1.666681486256724,35.42721176147461,0.11804245271600089
11089,2006-01-20,34.16876220703125,35.5416145324707,34.082958221435554,35.46534729003906,5005929.0,-0.0363001718537862,1.0131621204702463,-12.363305688927689,29.116929153408563,39.309299284301986,1.3862696552564273,1.5595013577299284,0.8984595551962116,0.9302634916737986,11.559494043475443,1.4586563110351491,-0.17999219776724829,-1.462470245361331,-2.406387842837624,-0.5185526478850377,-1.9344290440994811,-0.9905114466231808,2.209344378379697,5.844189587349273,-40.45411339768597,0.471958798738148,1,0.9915046691894531,1.2250804901123047,0.5767917633056641,-0.6435222625732422,4.8717193603515625,4,0.1768973922021504,2.8709277711805665,35.455814361572266,2.257133711359106,35.293739318847656,1.047615418325934,35.14120101928711,0.1768973922021504
11090,2006-01-23,34.368972778320305,34.778919219970696,34.159229278564446,34.26409912109375,3783318.0,0.005859462220959788,-2.9393748332806138,-0.08088451625810003,35.22168652850745,38.11394590834666,1.0214651596422613,1.3037441717929568,0.721251113508039,0.7064104724551115,10.30630065396756,0.61968994140625,-0.3060655177853491,-1.1845602035522518,-2.2722527043872063,-0.09686770271729728,-1.7284064539697326,-0.640713953134771,1.8714249052521197,19.4807185653626,-27.66591172711687,0.5438462504174776,1,0.6768894195556712,1.1011390686035227,0.37658119201660867,-0.8675670623779226,4.976585388183601,0,0.14895977854781917,1.0131621204702463,34.16876220703125,2.8709277711805665,35.455814361572266,2.257133711359106,35.293739318847656,0.14895977854781917
11091,2006-01-24,34.83612060546875,35.036331176757805,33.59674072265625,33.59674072265625,2862164.0,0.013592138181188762,-1.3230818477297235,11.817837916485596,39.400895954743085,37.43377970624316,0.44909807081067754,0.7417221459263885,0.28362273517920755,0.21748776165522088,9.485195521795038,1.4395904541015554,-0.3282978580276108,-0.6330390930175795,-1.6642270894155402,0.3981489033803811,-1.1486330912165599,-0.11744509481859922,1.2748307103754613,63.41451037110316,15.151012734661421,0.51559399819898,1,-0.033367156982421875,0.3908824920654297,0.3765830993652344,-0.9438343048095703,4.709648132324219,1,0.15024638417534675,-2.9393748332806138,34.368972778320305,1.0131621204702463,34.16876220703125,2.8709277711805665,35.455814361572266,0.15024638417534675
11092,2006-01-25,34.37850570678711,35.160266876220696,34.321304321289055,34.83612060546875,5203229.0,-0.01313621869278414,-1.9333448926648644,-0.36922892248596473,36.61669776870701,36.880083821208636,0.7727582397562998,1.1145686619304769,0.760208578632934,0.6481623174260562,9.595792693218359,0.8389625549316406,-0.41706097104096784,-1.0005605697631808,-2.083662343183228,0.08254120365686646,-1.5421114564732008,-0.4590096830531607,1.5313087616020624,40.00003903680571,-7.260520652646193,0.5415508867100235,1,0.2717094421386719,0.8484973907470703,0.834197998046875,-0.4862194061279297,5.3960723876953125,2,0.1489184730028532,-1.3230818477297235,34.83612060546875,-2.9393748332806138,34.368972778320305,1.0131621204702463,34.16876220703125,0.1489184730028532
11093,2006-01-26,35.66555404663086,35.80855941772461,34.397571563720696,34.797988891601555,7005468.0,0.03743758820761234,1.4462852551066085,-1.895841148373237,50.99998666239856,37.887253111186524,-0.5931012021262632,-0.18654926509157832,-0.502357220805969,-0.6589202339849862,9.256637531588593,1.4300537109375,-0.4466262777023502,0.2893478393554716,-0.7902290077520178,1.368924686462961,-0.2504405841982731,0.8291362629092163,-2.0688133239746094,93.53448944922087,45.105693337522176,0.5397884235537442,1,-0.9629039764404297,-0.4385509490966797,-0.452850341796875,-1.7732677459716797,3.28912353515625,3,0.10879445994555215,-1.9333448926648644,34.37850570678711,-1.3230818477297235,34.83612060546875,-2.9393748332806138,34.368972778320305,0.10879445994555215
11094,2006-01-27,36.04690170288086,36.199440002441406,35.160266876220696,35.49394607543945,5702301.0,0.010692323908704893,1.4222240005690876,0.6373649566674089,49.48454317015403,39.84540859797757,-0.9670393705803022,-0.5795921757098057,-0.864428746725423,-1.053264497031293,8.68994264813564,1.0391731262207102,-0.4636041298813893,0.6592550277709961,-0.444614787572327,1.7631248431143192,0.107320120099331,1.2111899354426612,-2.4059246063232393,94.1392268885886,49.23656019566812,0.5519349076716632,1,-1.1488113403320312,-0.8198986053466797,-0.834197998046875,-2.1546154022216797,3.4035301208496094,4,0.09944463604818843,1.4462852551066085,35.66555404663086,-1.9333448926648644,34.37850570678711,-1.3230818477297235,34.83612060546875,0.09944463604818843
11095,2006-01-30,36.25664138793945,36.33291244506836,35.789493560791016,36.04690170288086,4005477.0,0.005818521846548297,1.9999789407181214,0.3793065386260469,54.10120652885879,42.248229126012134,-1.1697647780223974,-0.7971649530917233,-1.0508282657772696,-1.2843511473651148,8.02379656210761,0.5434188842773438,-0.46303425186006564,0.8480205535888672,-0.3065861093341127,2.002627216511847,0.2707172221273737,1.4253238850503607,-2.513325775146484,97.2124901187975,52.788234629196516,0.5773033314614914,1,-1.2918148040771484,-1.0296382904052734,-1.010568618774414,-2.3309860229492188,3.3081932067871094,0,0.0767815239601699,1.4222240005690876,36.04690170288086,1.4462852551066085,35.66555404663086,-1.9333448926648644,34.37850570678711,0.0767815239601699
11096,2006-01-31,36.628456115722656,36.914466857910156,36.03736877441406,36.37104797363281,5223788.0,0.01025507916756152,1.1149427401922458,1.227274380706413,57.59074186076607,43.987705834231704,-1.4621914125231825,-1.1395545513148022,-1.3988039583440965,-1.6746541314984142,7.9888959643756845,0.8770980834960938,-0.42268219561164955,1.1640632629394503,-0.1130381466177397,2.4411646724966403,0.5255125581608553,1.8026139677180453,-2.7297646929931645,88.97058174532427,43.26106441156858,0.6385507047785943,1,-1.3728523254394531,-1.3728523254394531,-1.3013477325439453,-2.62176513671875,2.71710205078125,1,0.07418008671173393,1.9999789407181214,36.25664138793945,1.4222240005690876,36.04690170288086,1.4462852551066085,35.66555404663086,0.07418008671173393
11097,2006-02-01,37.505558013916016,37.68669509887695,36.65705871582031,36.73332977294922,6892081.0,0.023945915039997212,-1.2267936623175193,3.0000148196449214,63.07471636067825,46.17860044313576,-2.2267150846740194,-1.9768483987966476,-2.2333922068109686,-2.5618304583817917,8.88162329527762,1.0582389831542969,-0.3286422343730777,1.9515483856201143,0.38270645673441805,3.5203903145058106,1.1671274211772698,2.735969350062959,-3.3656045563720696,94.49284640650227,47.40969644743883,0.7844209644428481,2,-1.863840103149414,-1.863840103149414,-2.145082473754883,-3.4988670349121094,2.66943359375,2,0.05439755683997438,1.1149427401922458,36.628456115722656,1.9999789407181214,36.25664138793945,1.4222240005690876,36.04690170288086,0.05439755683997438
11098,2006-02-02,36.73332977294922,37.73436737060547,36.437782287597656,36.771461486816406,5587445.0,-0.02058970141652794,-3.1212018333050415,-0.04937881295230568,59.890879216557536,49.59792822793008,-1.4016081187075073,-1.1731635719227782,-1.4252104044286398,-1.8121851140446097,9.657966504724664,1.2965850830078125,-0.2270509961512417,1.1211645126342802,-0.5340601030262917,2.776389128294852,0.29355220480399424,1.9487768204645661,-2.2387021512719727,61.11116874263664,10.621429080226498,0.8276123078302843,2,-1.0677757263183594,-1.0677757263183594,-1.372854232788086,-2.7266387939453125,2.993579864501953,3,0.08279261205916622,-1.2267936623175193,37.505558013916016,1.1149427401922458,36.628456115722656,1.9999789407181214,36.25664138793945,0.08279261205916622
11099,2006-02-03,37.40068435668945,38.00130844116211,36.94306945800781,37.32441711425781,5848834.0,0.018167549412622996,-1.5227323363449112,-2.0001000400160063,63.01885785841406,52.686502820141925,-1.7459029604040595,-1.786443118299033,-2.056413849985667,-2.49831901240659,10.43996046283279,1.2679786682128906,-0.1498676522645468,1.696042442321776,-0.14145813298755883,3.5335430176311107,0.7772921546671085,2.6147927299764433,-2.5172879651408238,72.84473986485321,19.05525104483921,0.9187502876546674,2,-1.6016597747802734,-1.6016597747802734,-1.7732648849487305,-3.393993377685547,2.9745140075683594,4,0.0415498606998006,-3.1212018333050415,36.73332977294922,-1.2267936623175193,37.505558013916016,1.1149427401922458,36.628456115722656,0.0415498606998006
11100,2006-02-06,37.59135818481445,37.65809631347656,36.83819961547852,37.33395004272461,4362841.0,0.005098137411244874,3.195085294921305,3.3750812784474564,66.36941655724736,55.68300510930908,-1.5996299247220804,-1.9604983719602203,-2.216888482195891,-2.709137435484081,11.027877322424507,0.8198966979980398,-0.07583399807258218,1.8123535156249986,-0.20480824235276174,3.829515273602759,0.8037726366361184,2.8209343946138787,-2.2714541063199363,79.12612778851476,18.74702853205042,1.0085808789888795,2,-1.4300518035888672,-1.7923336029052734,-1.9639387130737305,-3.584667205810547,3.2605247497558594,0,0.049454814315993856,-1.5227323363449112,37.40068435668945,-3.1212018333050415,36.73332977294922,-1.2267936623175193,37.505558013916016,0.049454814315993856
11101,2006-02-07,37.32441711425781,37.32441711425781,36.60939025878906,37.28628158569336,3742830.0,-0.007101128648883903,36.49924977493248,0.14815199027831294,63.36262251099725,58.6547745251191,-1.0533791015812497,-1.6592403675044665,-1.922842218856026,-2.46135763109141,11.460427640869348,0.9819679260253906,0.18576549435939427,1.4696195602416964,-0.6628367607366243,3.602075881220017,0.403391399752536,2.5358477207308567,-1.6291164249898316,56.70738699438114,-6.170299303426482,1.0662281604891604,2,-1.1249771118164062,-1.5253925323486328,-1.6969976425170898,-3.3177261352539062,3.2795906066894602,1,0.06002551824480906,3.195085294921305,37.59135818481445,-1.5227323363449112,37.40068435668945,-3.1212018333050415,36.73332977294922,0.06002551824480906
11102,2006-02-08,37.200477600097656,37.80110168457031,36.95260238647461,37.80110168457031,5799011.0,-0.0033206014652754634,1.8253921879961892,-15.749724917475243,61.538449894417624,59.82571488423233,-0.5442835727862558,-1.4979718078137552,-1.771449439376724,-2.354754585194243,12.456839312422778,0.8484992980957031,0.42135698572087676,1.2732240676879911,-0.9413289935454046,3.487777128921387,0.16594753707128973,2.3805005983046925,-1.1823358255645005,48.780464001912804,-12.516419105590245,1.1072765306166987,2,-0.61968994140625,-1.4014530181884766,-1.5730581283569336,-3.19378662109375,3.565605163574226,2,0.0576627157711711,36.49924977493248,37.32441711425781,3.195085294921305,37.59135818481445,-1.5227323363449112,37.40068435668945,0.0576627157711711
11103,2006-02-09,37.677162170410156,38.077579498291016,36.933536529541016,37.200477600097656,5686462.0,0.012813936838037998,-1.264161199483606,-0.7936487773896475,75.98873536818594,62.77062512845809,-0.7885365769286707,-1.9230814492442363,-2.199208281588966,-2.8566833266102662,13.663854300133544,1.14404296875,0.6398427131091609,1.6545717239379911,-0.6918013854654177,4.0009448333414,0.48138516923629027,2.827758278639692,-1.3813770625489497,72.72713100549007,4.233440689720936,1.173186554701704,2,-0.7436256408691406,-1.8400020599365234,-2.061659812927246,-3.67047119140625,2.9077796936035156,3,0.06629558314287087,1.8253921879961892,37.200477600097656,36.49924977493248,37.32441711425781,3.195085294921305,37.59135818481445,0.06629558314287087
11104,2006-02-10,37.78203582763672,37.95363998413086,37.25768280029297,37.46742248535156,3765801.0,0.0027834807927473726,1.115944886455893,0.6600032010243277,75.64473412671117,65.16435041710837,-0.6944238212328102,-1.9357310417769753,-2.2639932726210503,-2.9713772303815773,14.380321565929938,0.6959571838378906,0.9408455927106161,1.6378906249999972,-0.8115987159294207,4.087379965929415,0.41314595453528824,2.862635295464706,-1.2011636173067402,79.87019229520081,4.962846932523291,1.2247446704647087,2,-0.7245616912841797,-1.944875717163086,-2.1665334701538086,-3.7753448486328125,2.516895294189453,4,0.05147615175336373,-1.264161199483606,37.677162170410156,1.8253921879961892,37.200477600097656,36.49924977493248,37.32441711425781,0.05147615175336373
11105,2006-02-13,38.201515197753906,38.22058486938477,37.49602127075195,37.65809631347656,4141626.0,0.011102614269672184,1.4918006979245562,1.7272594999636248,75.4690105453756,67.1508247153983,-0.9040844885944708,-2.2521802041779395,-2.630306710171709,-3.3870725655975207,15.225000643112224,0.7245635986328196,1.0988613819025375,1.9186548233032212,-0.6701441426359551,4.507453789242398,0.6242553403336331,3.2130543062728094,-1.3811698213501629,98.81642655049498,21.5277089617621,1.294399482969589,2,-0.8723316192626953,-2.2928524017333984,-2.624147415161133,-4.19482421875,2.4692306518554688,0,0.056900443745532714,1.115944886455893,37.78203582763672,-1.264161199483606,37.677162170410156,1.8253921879961892,37.200477600097656,0.056900443745532714
11106,2006-02-14,38.62099838256836,38.91654586791992,37.886905670166016,38.077579498291016,5220117.0,0.010980799652656525,-1.2268110980026565,1.0,82.29319352268477,69.28621106673236,-1.1300374807545026,-2.527168139143356,-3.012782378767497,-3.790247129842669,16.354718049280116,1.0296401977539062,1.2668869987155205,2.1641481399536104,-0.565493601953726,4.893789881860947,0.7993272689999387,3.528969010907282,-1.5486098974280296,85.09601141902992,2.9628603016374484,1.3648208709536687,2,-0.9438343048095703,-2.3643550872802734,-3.043630599975586,-4.44270133972168,1.9162750244140625,1,0.05776351325523654,1.4918006979245562,38.201515197753906,1.115944886455893,37.78203582763672,-1.264161199483606,37.677162170410156,0.05776351325523654
11107,2006-02-15,38.93561172485352,38.94514465332031,38.35405731201172,38.42079162597656,3862825.0,0.008146173207867369,1.2142831624450716,0.9473724851531151,79.21637594323226,71.43348848080733,-1.3638929050588615,-2.6930249705498355,-3.2490877885325062,-4.0818378322409,17.22503956023931,0.5910873413085938,1.4129711467527954,2.296667861938481,-0.5877824248227981,5.18111814869976,0.8544427185578414,3.7388930053191203,-1.4943917631572745,99.5261040978061,18.05708516491464,1.4422251433806383,2,-1.1583442687988352,-2.6646690368652415,-3.3582439422607493,-4.757314682006843,1.5349235534667898,2,0.0428501292822574,-1.2268110980026565,38.62099838256836,1.4918006979245562,38.201515197753906,1.115944886455893,37.78203582763672,0.0428501292822574
11108,2006-02-16,39.64110565185547,39.72690963745117,38.65913391113281,39.33602523803711,7492373.0,0.01811950283425534,3.4799737518105647,0.5925961602584445,80.35429055227341,73.35964766901392,-1.8031643061293892,-3.234737268332921,-3.8624657897331502,-4.773521029773761,18.66184783174054,1.0677757263183594,1.5384431717553184,2.7928972244262695,-0.3277505069400064,5.9135449557925455,1.2325733587431316,4.3532210901094075,-1.8991007518344105,96.52506670086035,15.970588337053414,1.5603238656831393,2,-1.4729557037353516,-2.979280471801758,-4.180525779724121,-5.462808609008789,0.40041351318359375,3,0.02837905485524117,1.2142831624450716,38.93561172485352,-1.2268110980026565,38.62099838256836,1.4918006979245562,38.201515197753906,0.02837905485524117
11109,2006-02-17,40.21312713623047,40.92815399169922,39.75550842285156,39.84131240844727,8061932.0,0.014430008320119203,-3.3157769120073004,1.2187433572991326,81.4871282042875,75.03939340757395,-2.1616019342499015,-3.510707977943632,-4.339664783870333,-5.324764139969432,19.285711137875793,1.28704833984375,1.5715178944037689,3.0627004623413114,-0.1351320025621945,6.260532927244817,1.463784229889562,4.661616694793061,-2.074141288723389,79.16668982219886,0.6896228064068737,1.5989162324517523,2,-1.4443550109863281,-2.9506797790527344,-4.752547264099121,-6.034830093383789,-0.2574119567871094,4,0.00924610330660447,3.4799737518105647,39.64110565185547,1.2142831624450716,38.93561172485352,-1.2268110980026565,38.62099838256836,0.00924610330660447
11110,2006-02-21,39.48856735229492,40.52773666381836,39.32649230957031,40.28939437866211,5504057.0,-0.01801799152502981,-1.1355889673319635,-2.153833526557203,71.55175536076779,75.94929705754843,-1.273548833370235,-2.5117121358806997,-3.522136727482831,-4.588603946295635,19.69413214243393,1.2012443542480469,1.6794421323244393,2.0821609497070312,-0.9955700285267213,5.159891927940784,0.5432954605901585,3.621026438823904,-0.8294334411621094,52.66461376364856,-23.47364022694569,1.538865489116876,2,-0.5577220916748047,-2.2261199951171875,-4.027987480163574,-5.310270309448242,0.81036376953125,1,0.020521478085077982,-3.3157769120073004,40.21312713623047,3.4799737518105647,39.64110565185547,1.2142831624450716,38.93561172485352,0.020521478085077982
11111,2006-02-22,40.07012176513672,40.13685607910156,39.67924118041992,39.73644256591797,4423993.0,0.014727159069952922,-1.0425499310415283,-0.4166682544824038,70.22558209639543,76.91453396887931,-1.592091665073042,-2.8259300893055865,-3.9922133150703303,-5.154754041835147,19.503156581542076,0.6482887268066406,1.728877280179013,2.402015304565431,-0.645444549671744,5.449475158802606,0.8782853774468435,3.9257452316840187,-0.957183837890625,66.66666666666666,-6.85450169768724,1.5237299271185876,2,-1.1392765045166016,-2.8076744079589844,-4.609541893005371,-5.553379058837891,0.2955436706542969,2,0.014989325163349942,-1.1355889673319635,39.48856735229492,-3.3157769120073004,40.21312713623047,3.4799737518105647,39.64110565185547,0.014989325163349942
11112,2006-02-23,39.49810028076172,39.83177947998047,39.32649230957031,39.70783996582031,4074810.0,-0.014275511507746197,1.2083326386689117,-0.6285668556795317,72.51553914173735,76.5286232770517,-0.7374260310515197,-1.9507096580529009,-3.3149065675532796,-4.5701937021390435,19.333483819117752,0.7436294555664062,1.7306376464666116,1.5740140914916978,-1.1532439013487945,4.30127208433219,0.21038509507145164,2.937643087911944,1.4300537109375,36.97483229938972,-36.541580056298386,1.363628996420247,2,-0.405181884765625,-2.2356529235839844,-4.008919715881348,-4.976589202880859,1.2775154113769531,3,0.02630944574128935,-1.0425499310415283,40.07012176513672,-1.1355889673319635,39.48856735229492,-3.3157769120073004,40.21312713623047,0.02630944574128935
11113,2006-02-24,39.54576873779297,39.64110565185547,38.99281311035156,39.345558166503906,2963489.0,0.001206854423185133,2.317055080610532,-0.9545669491833692,69.43008368134332,75.8381065608997,-0.5499957950715952,-1.7842570616261355,-3.2650148976584035,-4.604157687818514,20.10123395946268,0.6482925415039062,1.7900582253299149,1.4276718139648423,-1.1721775866961721,4.027521214625857,0.1277471136343351,2.7275965142953496,1.3503520202636707,28.57148488778684,-43.169751233920096,1.2999247003305079,2,-0.3336811065673828,-2.2833213806152344,-4.111406326293945,-4.757314682006836,0.8675651550292969,4,0.02338471523107777,1.2083326386689117,39.49810028076172,-1.0425499310415283,40.07012176513672,-1.1355889673319635,39.48856735229492,0.02338471523107777
11114,2006-02-27,39.63157272338867,40.10825729370117,39.56483459472656,39.73644256591797,2536687.0,0.002169738718815317,-3.5599462236519903,-0.5237977288316439,68.83806512786482,75.10133484784296,-0.38649693948348585,-1.673540127688824,-3.24502526560363,-4.669073388860284,21.6443098039451,0.5624885559082031,1.8935964949342434,1.3342422485351548,-1.1563525373437926,3.8248370344141023,0.08894485559568466,2.579539641474625,1.1884157287597645,41.61507663325637,-27.986128110116077,1.245297392939472,2,-0.2240428924560547,-2.3691253662109375,-4.163843154907227,-4.5857086181640625,1.4681854248046875,0,0.010343935743142074,2.317055080610532,39.54576873779297,1.2083326386689117,39.49810028076172,-1.0425499310415283,40.07012176513672,0.010343935743142074
11115,2006-02-28,39.04048156738281,39.64110565185547,38.887943267822266,39.42182922363281,4320151.0,-0.014914653025036917,-1.1944515454979938,3.636390091302608,64.95015021402175,73.17433003576929,0.37561694222312525,-0.909845461806988,-2.6026179767881956,-4.055904490176317,23.12140592232651,0.7531623840332031,1.8503077161288104,0.6039590835571289,-1.7114319658301653,2.919350132944423,-0.5537364411365147,1.7616546082507725,1.7064198710937504,12.213686830892346,-56.58050582094991,1.1576955246936462,2,0.6006240844726562,-1.7780342102050781,-3.7634267807006836,-3.7133731842041016,1.9448738098144602,1,0.023443194738284046,-3.5599462236519903,39.63157272338867,2.317055080610532,39.54576873779297,1.2083326386689117,39.49810028076172,0.023443194738284046
11116,2006-03-01,39.345558166503906,39.35509490966797,38.78307342529297,39.01188278198242,3257918.0,0.007814365675652413,2.243222199392242,-0.8749899967989757,68.11593269089512,71.94094745217627,0.20576622646884601,-1.0550178248747244,-2.865913308275651,-4.334621815445786,24.431685831276916,0.572021484375,1.8205578835379441,0.7731805801391616,-1.410636904677986,2.9569980649563092,-0.3187281622694158,1.865089322547739,1.2898057817333992,42.44578843889703,-27.687003017466175,1.0919087424085752,3,0.4480857849121094,-2.083110809326172,-4.087571144104004,-4.018449783325195,1.5063247680664062,2,0.02423076453224393,-1.1944515454979938,39.04048156738281,-3.5599462236519903,39.63157272338867,2.317055080610532,39.54576873779297,0.02423076453224393
11117,2006-03-02,39.54576873779297,39.84131240844727,38.89747619628906,38.93561172485352,3709055.0,0.005088517754451516,-1.7499930533558057,1.8285946199311558,66.55406318771932,70.4075888561147,0.11310231087017542,-1.153694474918474,-3.01869601102743,-4.503387860596675,25.06763627914802,0.9438362121582102,1.7748705348575484,0.8713806152343722,-1.293131858224001,3.0358930886927453,-0.21087562149481442,1.9536368519635587,0.9414119686087901,57.55392369936872,-11.744637420141792,1.0822562367291864,3,0.309844970703125,-1.9210395812988281,-4.530890464782715,-4.318765640258789,0.8770980834960938,3,0.020732855224900204,2.243222199392242,39.345558166503906,-1.1944515454979938,39.04048156738281,-3.5599462236519903,39.63157272338867,0.020732855224900204
11118,2006-03-03,39.77457809448242,40.37519836425781,39.09768295288086,39.28835678100586,3424800.0,0.005785937762559756,-1.9450463443375485,0.7968790051829113,67.27272246277654,68.82821044039126,-0.10592171561061292,-1.204746931090341,-3.1958260879868945,-4.701538607486,26.215452056343835,1.2775154113769531,1.6532387733464091,0.9481275558471651,-1.0641789797073002,2.9604340914016305,-0.05802571193007111,1.9542808236244014,-0.9915046691894531,62.27555670562528,-5.450891115791336,1.006153267777233,3,-0.11917304992675781,-2.111715316772461,-4.835968971252441,-4.547574996948242,0.8675651550292969,4,0.025167774131465093,-1.7499930533558057,39.54576873779297,2.243222199392242,39.345558166503906,-1.1944515454979938,39.04048156738281,0.025167774131465093
11119,2006-03-06,38.95467758178711,39.83177947998047,38.77354049682617,39.68877410888672,4737932.0,-0.020613682205444905,1.0747602041770281,-1.5097991526753491,56.105096831448655,67.1119150482447,0.5774164145619167,-0.276639302584357,-2.341621166300726,-3.845084530785954,26.96664358531492,1.0582389831542969,1.5488194807190467,0.050527381896969814,-1.8466967282037245,1.9477514919976642,-0.8980846731533774,0.999139436947317,1.4205207824707031,11.309349433746561,-50.31634770598092,0.9486120550503465,3,0.6196918487548828,-0.9104671478271484,-3.9898509979248047,-3.7276744842529297,0.9819717407226634,0,0.037444959157283186,-1.9450463443375485,39.77457809448242,-1.7499930533558057,39.54576873779297,2.243222199392242,39.345558166503906,0.037444959157283186
11120,2006-03-07,39.45043182373047,39.602970123291016,38.821205139160156,39.04048156738281,3557382.0,0.012726436790613915,1.1866730687153222,-0.5584418958734976,56.64122752949183,65.60254231858875,0.0845780497733486,-0.6598037168503268,-2.7821576548678593,-4.303619199302659,27.919390472409354,0.7817649841308594,1.379199667805608,0.4533279418945284,-1.3530714885925121,2.259727372381569,-0.4498717733489883,1.3565276571380451,0.9247665405273438,42.261917521107975,-15.717684537943612,0.9031997152435203,3,0.12393760681152344,-1.0916080474853516,-4.387885093688965,-4.223428726196289,1.0296363830566406,1,0.041807560734247184,1.0747602041770281,38.95467758178711,-1.9450463443375485,39.77457809448242,-1.7499930533558057,39.54576873779297,0.041807560734247184
11121,2006-03-08,39.56483459472656,39.56483459472656,38.86887741088867,39.46949768066406,3100896.0,0.002899911755269491,13.599951984635084,0.23255727392849831,55.20503378047891,63.679152834004476,-0.12185124654035917,-0.6300573879061275,-2.8582377036808424,-4.375344666599304,29.27376377849839,0.6959571838378906,1.1362787699744032,0.4557098388671861,-1.1841289466809144,2.0955486244152866,-0.3642095539068677,1.2756292316412399,0.7783306121826143,49.40468960261036,-3.18243179219742,0.8199193927740515,3,0.009534835815429688,-1.0820732116699219,-4.46891975402832,-4.337831497192383,1.8209381103515696,2,0.035903619894320116,1.1866730687153222,39.45043182373047,1.0747602041770281,38.95467758178711,-1.9450463443375485,39.77457809448242,0.035903619894320116
11122,2006-03-09,39.345558166503906,39.91758346557617,39.250221252441406,39.56483459472656,2814963.0,-0.005542205103819198,-2.2558204455362625,-2.300016005121639,47.341314833676044,61.224845184263664,0.08215055701448648,-0.2549062832740603,-2.591331987522409,-4.116059494962485,30.259553078906965,0.6673622131347656,1.0002745863411064,0.12917938232421733,-1.243945111816636,1.5023038764650707,-0.5573828647462093,0.815741629394644,0.9662145462036094,35.71409857930525,-10.84775030661492,0.6865622470704259,3,0.22881126403808594,-0.6625900268554688,-4.089954376220703,-4.089954376220703,1.5349273681640625,3,0.03828449355558483,13.599951984635084,39.56483459472656,1.1866730687153222,39.45043182373047,1.0747602041770281,38.95467758178711,0.03828449355558483
11123,2006-03-10,40.174991607666016,40.34659957885742,39.20255661010742,39.32649230957031,3333755.0,0.021080738965554513,-1.0869637830672183,-3.869541769597439,49.672125233270904,59.095296307086564,-0.7248689540000939,-0.9355815651755677,-3.3477633629808565,-4.903756120388877,31.12811504331055,1.14404296875,0.8519670146199445,0.833721351623538,-0.3969207425963148,2.064363445843391,0.21840030451360803,1.449042398733468,-1.4014511108398438,89.0908120901719,44.72605840808647,0.6153210471099269,3,-0.6006221771240234,-1.4920234680175781,-4.533273696899414,-4.533273696899414,1.9258079528808665,4,0.006169888373436461,-2.2558204455362625,39.345558166503906,13.599951984635084,39.56483459472656,1.1866730687153222,39.45043182373047,0.006169888373436461
11124,2006-03-13,39.72690963745117,40.33706665039063,39.72690963745117,40.23219299316406,3174110.0,-0.011153256099979969,-1.4151082992971584,-0.5955023850307289,52.15145884611835,57.673219488430625,-0.2926126032021301,-0.3523910459872681,-2.833454398165536,-4.4202292629262985,32.043615175538484,0.6101570129394602,0.7166882411801296,0.2883956909179659,-0.7086693549752852,1.285460736811217,-0.21013683202865963,0.7869282138645914,-0.9219079589843773,59.37510159475633,15.39679308989551,0.4985325229466245,3,-0.1525402069091797,-0.9581375122070312,-4.0613555908203125,-4.0613555908203125,1.7732658386230469,0,0.02303812756675505,-1.0869637830672183,40.174991607666016,-2.2558204455362625,39.345558166503906,13.599951984635084,39.56483459472656,0.02303812756675505
11125,2006-03-14,40.37519836425781,40.51820373535156,39.63157272338867,39.64110565185547,2145653.0,0.016318629682573915,-1.3544338418525497,-1.4528337498206965,52.72107038159088,55.962679231841264,-0.8176453698852413,-0.8743095173789115,-3.4072321451541967,-5.022245541270607,32.77032143062628,0.8866310119628906,0.6283873288799953,0.8280002593994169,-0.07031696516806107,1.7263174839668949,0.3788416471156779,1.277158871683156,-1.5393647277832088,91.32946773645172,48.14650277689199,0.44915861228374043,3,-0.7293262481689453,-1.6064262390136719,-4.576173782348633,-4.576173782348633,1.4109878540039062,1,-0.010861842406110989,-1.4151082992971584,39.72690963745117,-1.0869637830672183,40.174991607666016,-2.2558204455362625,39.345558166503906,-0.010861842406110989
11126,2006-03-15,40.85188293457031,40.87095260620117,40.06058883666992,40.51820373535156,3313930.0,0.011806370980816938,3.3589206935467324,0.4545463993597938,62.283702770432114,55.48819474103157,-1.1825444814073336,-1.238806682089134,-3.791880685378075,-5.420797510910496,32.95453952608048,0.81036376953125,0.5503643947229762,1.1931406021118178,0.22756032870360343,2.1587208755200322,0.7103504654077071,1.6759307388159286,-1.9487544941406298,98.85700567038596,52.62135588583309,0.48279013670410864,3,-1.0296363830566406,-2.083110809326172,-4.87171745300293,-5.052858352661133,0.6673583984375,2,-0.00910153219568155,-1.3544338418525497,40.37519836425781,-1.4151082992971584,39.72690963745117,-1.0869637830672183,40.174991607666016,-0.00910153219568155
11127,2006-03-16,40.60400772094727,41.13789367675781,40.45146942138672,40.84235000610352,3023906.0,-0.006067657004208193,-1.5263172673283347,-0.7142857142857143,59.26542210774325,54.59849470158344,-0.8591172297281844,-0.9059807997535003,-3.4594064393623256,-5.0849342946384795,33.19750096552434,0.6864242553710938,0.533197322848018,0.8618455886840906,-0.12864302278711648,1.8523342001552976,0.36660128294848704,1.357089894419694,-1.5828098305712999,72.4137999002639,22.954660355952733,0.4952443057356045,3,-0.6482906341552805,-1.5682926177978587,-4.60477542877198,-4.804983139038093,0.6006240844726491,3,0.01925339462802711,3.3589206935467324,40.85188293457031,-1.3544338418525497,40.37519836425781,-1.4151082992971584,39.72690963745117,0.01925339462802711
11128,2006-03-17,40.76608276367188,40.90908432006836,40.556339263916016,40.83281707763672,4971000.0,0.003991602105843262,2.2174669450243565,0.2799935979513146,59.802296216851964,55.009294633294914,-0.9674995604206487,-1.0323849708760875,-3.528644678883772,-5.154902216637886,32.7897313479384,0.35274505615234375,0.4747580923995045,0.9676717758178768,-0.12150888166289775,2.0568524332986513,0.42308144707748596,1.5122621045582676,-1.5755492103853612,75.31662078693702,23.838101795682306,0.5445903287403885,3,-0.7865333557128977,-1.730367660522468,-4.576176643371589,-4.967058181762702,0.9152336120605398,4,0.0028063223945087312,-1.5263172673283347,40.60400772094727,3.3589206935467324,40.85188293457031,-1.3544338418525497,40.37519836425781,0.0028063223945087312
11129,2006-03-20,40.58494186401367,40.95675659179688,40.42286682128906,40.69934463500977,2256733.0,-0.0044434217706987855,-1.4347795831738954,1.714302046416203,64.36170099556526,55.86712501841417,-0.5931638550409275,-0.8663801716566795,-3.2542431117385817,-4.892428273321755,31.473810572325966,0.5338897705078196,0.41613133098767463,0.7679401397705092,-0.36293962235529875,1.8988199018963172,0.2025002587076088,1.3333800208334097,-1.2386195008494454,63.291235409865955,6.563178882141024,0.5654398810629038,3,-0.5815563201904297,-1.3871536254882812,-4.199593544006348,-4.747781753540039,1.4300537109375,0,0.03735024930212627,2.2174669450243565,40.76608276367188,-1.5263172673283347,40.60400772094727,3.3589206935467324,40.85188293457031,0.03735024930212627
11130,2006-03-21,40.29893112182617,40.89955139160156,40.21312713623047,40.75654602050781,2994956.0,-0.007047213302555089,-1.1818159772532995,4.000033344447901,58.89681628247563,56.27732307419159,-0.1946003774761138,-0.544460993969679,-2.894198355851863,-4.523029613181791,30.65611993012385,0.6864242553710938,0.3255209173609117,0.44141120910644815,-0.6979584465837831,1.5807808647966795,-0.1282736187386675,1.0110960369515638,-0.8092830535744611,22.12394080925183,-34.906637021261375,0.5696848278451139,3,-0.1287059783935547,-0.9819736480712891,-3.851613998413086,-4.461771011352539,0.8198966979980469,1,0.029808342822210676,-1.4347795831738954,40.58494186401367,2.2174669450243565,40.76608276367188,-1.5263172673283347,40.60400772094727,0.029808342822210676
11131,2006-03-22,40.670745849609375,40.73748016357422,40.32752990722656,40.32752990722656,2520743.0,0.009226416617829969,-1.3888765393678033,-0.750010420053184,60.17241355521552,57.70300070991821,-0.43923444808521594,-0.9159316124692651,-3.176604415793193,-4.809817812895389,29.794240269561428,0.4385490417480469,0.3866058356029356,0.7831947326660185,-0.41015302806496834,1.9765424933970053,0.18652085230052506,1.3798686130315119,-1.049238132677175,49.48478273424029,-7.170620994466653,0.5966738803654941,3,-0.5005207061767578,-1.158346176147461,-4.051822662353516,-4.762083053588867,-0.1525421142578125,2,0.027426110472057008,-1.1818159772532995,40.29893112182617,-1.4347795831738954,40.58494186401367,2.2174669450243565,40.76608276367188,0.027426110472057008
11132,2006-03-23,40.53727340698242,40.80421447753906,40.21312713623047,40.76608276367188,3054849.0,-0.0032817800568620825,2.8750578320183062,-0.6666629618103617,57.017534007325835,58.51915724036875,-0.13291758882934346,-0.7384773141025107,-2.95158679996905,-4.5851427066379244,29.386209792395697,0.5910873413085938,0.41151481254668454,0.5977636337280288,-0.6145284738326424,1.8100557412887,-0.008382420052306827,1.2039096875083644,-0.7944548132641742,43.589756743169204,-11.844374055223852,0.6061460537803341,3,-0.1525402069091797,-0.7912979125976562,-3.5703697204589844,-4.280630111694336,0.5338859558105469,3,0.024223827689808353,-1.3888765393678033,40.670745849609375,-1.1818159772532995,40.29893112182617,-1.4347795831738954,40.58494186401367,0.024223827689808353
11133,2006-03-24,40.47053527832031,40.96628952026367,40.34659957885742,40.48006820678711,2129185.0,-0.0016463398510323524,-3.814914711679535,0.041663193344557814,66.19143042712588,60.07915408270292,-0.022180341967668937,-0.6312713429648156,-2.7928061814274088,-4.42955635908303,29.544753583149497,0.61968994140625,0.44520463543319977,0.4847871780395536,-0.734793781751776,1.7043681378308833,-0.1250033018561112,1.0945776579352184,-0.6161106779589005,34.176977972720415,-25.729964340073614,0.6097904798956637,3,-0.08580207824707031,-0.572021484375,-3.446430206298828,-4.199592590332031,1.2489166259765696,4,0.01813903675973516,2.8750578320183062,40.53727340698242,-1.3888765393678033,40.670745849609375,-1.1818159772532995,40.29893112182617,0.01813903675973516
11134,2006-03-27,40.04151916503906,40.365665435791016,39.72690963745117,40.20359420776367,3259701.0,-0.010600702716948462,1.627448826681521,17.001600640256104,56.40493578943365,60.48847246135212,0.5097633575293656,-0.17915366377425812,-2.2613118004188735,-3.922418343035517,28.902876239279628,0.7436256408691406,0.5506759714977747,0.03527374267578409,-1.1729708794602303,1.2435183648117984,-0.5688485683922195,0.6393960537437877,1.09637451171875,25.384430710134936,-35.23619855921573,0.6041223110680061,3,0.3908824920654297,-0.08580207824707031,-2.6265316009521484,-3.3796939849853516,1.6302642822265625,0,0.040952422507612996,-3.814914711679535,40.47053527832031,2.8750578320183062,40.53727340698242,-1.3888765393678033,40.670745849609375,0.040952422507612996
11135,2006-03-28,39.95571517944336,40.68027877807617,39.28835678100586,39.28835678100586,2386273.0,-0.0021428753799785927,-3.171437717212365,-4.117588909548803,54.261939561623365,59.59716543815115,0.5920683607096535,-0.022416323759316015,-2.0743725373420645,-3.763069495107324,28.959935394132952,1.3919219970703125,0.5821211052768334,-0.0962919235229478,-1.2166567533419865,1.024072906296091,-0.6564743384324672,0.46389049138657157,1.1539588165283234,39.77265493566134,-21.3469002306472,0.5601824149095197,3,0.25741004943847656,1.9073486328125e-06,-1.9401054382324219,-2.693267822265625,2.1069488525390625,1,0.05153906984919354,1.627448826681521,40.04151916503906,-3.814914711679535,40.47053527832031,2.8750578320183062,40.53727340698242,0.05153906984919354
11136,2006-03-29,40.29893112182617,40.42286682128906,40.04151916503906,40.22266006469727,2349456.0,0.00858990862362008,1.3529633290966436,0.11428800073165206,60.12147995272989,59.692282976483,0.18122537464904553,-0.30624726483524967,-2.3011594209313557,-4.035630482000869,29.165325499218948,0.4671516418457031,0.6427828598973306,0.19925537109374858,-0.8747178514644744,1.2732285936519716,-0.33773124018536294,0.7362419823728601,0.7378901855468811,60.22734506433866,-3.936221917040804,0.5369866112791098,3,-0.17160797119140625,-0.3432140350341797,-2.202284812927246,-3.0364837646484375,1.76373291015625,2,0.020345370836746257,-3.171437717212365,39.95571517944336,1.627448826681521,40.04151916503906,-3.814914711679535,40.47053527832031,0.020345370836746257
11137,2006-03-30,40.365665435791016,40.70887756347656,40.11779022216797,40.22266006469727,2639585.0,0.0016559822334518692,-2.3513571969287335,1.8749624887467056,52.41545613577276,58.8715229674742,0.08619062062147265,-0.32507427042114756,-2.253206220234162,-4.038824689717437,29.079121488442087,0.5910873413085938,0.656482013217385,0.22499485015869425,-0.822213347808102,1.2722030481254905,-0.29860924882470385,0.7485989491420924,0.6012172905273516,64.20451961987905,3.0621372871038375,0.5236040989833963,3,-0.23834228515625,-0.40994834899902344,-2.26901912689209,-3.1032180786132812,0.9343032836914062,3,0.0037789120509654772,1.3529633290966436,40.29893112182617,-3.171437717212365,39.95571517944336,1.627448826681521,40.04151916503906,0.0037789120509654772
11138,2006-03-31,40.77561569213867,41.19509887695313,40.60400772094727,40.60400772094727,3273232.0,0.01015591473401467,-5.888854310230419,1.2000106700811026,63.41460796311802,58.766290408313395,-0.3601374873569938,-0.6916450635757556,-2.5465656584553003,-4.389360579735069,28.76049710611116,0.8294334411621165,0.5775473502678281,0.5848932266235352,-0.4841044898405684,1.6538909430876387,0.050394368391479816,1.1193920848555905,-1.4872589111328125,78.00000400127212,15.946936162548823,0.5344988582320535,3,-0.5338878631591797,-0.7912960052490234,-2.597932815551758,-3.5131683349609375,0.4862174987792969,4,0.007248049248003818,-2.3513571969287335,40.365665435791016,1.3529633290966436,40.29893112182617,-3.171437717212365,39.95571517944336,0.007248049248003818
11139,2006-04-03,40.413333892822266,41.62411117553711,40.23219299316406,40.99488830566406,3744718.0,-0.00888476588683984,-1.9494909486260261,-3.3888543102299895,50.52632465654907,57.836235783210434,-0.027667790299027217,-0.22607216051866885,-2.0280070512616675,-3.969167878696368,29.060645073789637,1.3919181823730469,0.5226240986306578,0.14967861175536967,-0.7498483447310704,1.0492055682418098,-0.3000848664878504,0.5994420899985897,-1.0868422698974598,48.16333063314955,-9.76567696594956,0.4497634782432195,4,0.04290008544921875,-0.214508056640625,-2.1760663986206055,-3.1508865356445312,1.3537864685058665,0,0.03231898696946134,-5.888854310230419,40.77561569213867,-2.3513571969287335,40.365665435791016,1.3529633290966436,40.29893112182617,0.03231898696946134
11140,2006-04-04,41.09975814819336,41.23323059082031,39.85084533691406,40.28939437866211,3158062.0,0.0169850935137279,1.5663680464572785,-1.3934444510039292,53.233812523577136,57.06528011302839,-0.6577141275899692,-0.8248900876118554,-2.5534104722955817,-4.591122825219543,29.141079980266504,1.38238525390625,0.46423456502816407,0.7536365509033232,-0.1343153547992415,1.6415884566058878,0.3096605980520408,1.1976125037546055,-1.6813617431640608,70.43009480457178,16.947935344750853,0.4439759528512822,4,-0.643524169921875,-0.9009323120117188,-2.7647695541381836,-3.837310791015625,0.40995025634765625,1,0.013917972388297617,-1.9494909486260261,40.413333892822266,-5.888854310230419,40.77561569213867,-2.3513571969287335,40.365665435791016,0.013917972388297617
11141,2006-04-05,40.98535537719727,41.26183319091797,40.670745849609375,41.21416473388672,2819159.0,-0.0027835387883204943,2.6470408247325623,-0.2823538826542053,55.15462641746039,56.858290380821124,-0.5520441760175387,-0.6309584498464105,-2.2910562111603525,-4.411956998468298,29.237832994815736,0.5910873413085938,0.3884372937142544,0.5682077407836985,-0.2831063849032489,1.419521866470646,0.14255067794022125,0.9938648036271758,-1.4787303813476598,63.97856517464776,12.358611587368749,0.42565706284347465,4,-0.5291213989257884,-0.7865295410156321,-2.533578872680671,-3.7229080200195384,-0.07627105712891336,2,0.026285209555228617,1.5663680464572785,41.09975814819336,-1.9494909486260261,40.413333892822266,-5.888854310230419,40.77561569213867,0.026285209555228617
11142,2006-04-06,40.85188293457031,41.21416473388672,40.58494186401367,40.99488830566406,2070026.0,-0.003256588637540969,1.1639204470915436,0.6249979160067549,51.16878716766047,55.18910779643608,-0.41264526846017446,-0.39932327008507684,-1.993380247617722,-4.216732452180111,28.958754457078868,0.6292228698730469,0.3666686511724393,0.3594190597534208,-0.3469034906768087,1.0657416101836503,0.006257784538306055,0.7125803349685356,-1.260558491533203,56.45163719127204,7.505738415762657,0.35316127521511337,4,-0.3956489562988281,-0.6530570983886719,-2.3238372802734375,-3.589435577392578,0.2574119567871094,3,0.029638318002412234,2.6470408247325623,40.98535537719727,1.5663680464572785,41.09975814819336,-1.9494909486260261,40.413333892822266,0.029638318002412234
11143,2006-04-07,40.42286682128906,41.176029205322266,40.20359420776367,40.99488830566406,2442809.0,-0.010501746369154574,1.081625987048938,4.0,47.931847897092304,54.247653586175936,0.009943666680257479,0.05187483372539248,-1.4432520600783292,-3.732703287794102,28.06060393987498,0.9724349975585938,0.2945187791314652,-0.0819908142089858,-0.7733994211455197,0.6094177927275481,-0.42769511767725277,0.2637134892592812,-0.7502309089519557,32.258078395012596,-14.25883391183573,0.3457043034682685,4,0.033367156982421875,-0.22404098510742188,-1.6826953887939453,-3.160419464111328,0.8008308410644602,4,0.021698161638833202,1.1639204470915436,40.85188293457031,2.6470408247325623,40.98535537719727,1.5663680464572785,41.09975814819336,0.021698161638833202
11144,2006-04-10,40.64214324951172,40.90908432006836,40.23219299316406,40.42286682128906,2477109.0,0.00542456400215463,-1.2539599872975549,-0.3833360008536065,54.45542593240029,54.269152071817814,-0.1287096717245575,-0.10047009765219883,-1.5486651898326613,-3.9001565578451647,27.11391625268693,0.6768913269042969,0.25708646099824506,0.09152393341064169,-0.4965110578881351,0.6795589247094185,-0.20249356223874315,0.38554142906002653,-0.8914483266466107,56.08112857614051,6.211042276180471,0.2940174956493874,4,0.09533500671386719,-0.4433174133300781,-1.9830093383789062,-3.3796958923339844,-0.6006240844726562,0,0.01524747200465848,1.081625987048938,40.42286682128906,1.1639204470915436,40.85188293457031,2.6470408247325623,40.98535537719727,0.01524747200465848
11145,2006-04-11,39.93664932250977,40.87095260620117,39.63157272338867,40.64214324951172,3828526.0,-0.017358679208199,1.1311433472284629,-3.217372394836612,41.23005857899239,52.17010525251364,0.6412272453106667,0.601313935173863,-0.7419198222950527,-3.145806850846853,25.78120175503049,1.2393798828125,0.15760775183971276,-0.5920425415039006,-1.2375207154257097,0.05343563241790861,-0.9147816284648087,-0.2693034545429924,1.6874618530273366,18.713365452788818,-29.91639382824157,0.3227390869609061,4,0.6911926269531179,0.2860088348388601,-1.1273593902587962,-2.6742019653320384,-0.45761871337891336,1,0.04583436692538556,-1.2539599872975549,40.64214324951172,1.081625987048938,40.42286682128906,1.1639204470915436,40.85188293457031,0.04583436692538556
11146,2006-04-12,40.48006820678711,40.68981170654297,39.85084533691406,40.031986236572266,2687625.0,0.013607022459218854,-1.0705920012050916,-0.6351322854315765,49.377560982088895,51.83256134654877,0.14103621929706378,0.030157584468177845,-1.187671639615246,-3.638845181639887,24.078092037145915,0.8389663696289062,0.1594345453283168,-0.0300329208373995,-0.6574837919122061,0.5974179502374071,-0.34375835637480634,0.28369251470000734,1.104192199707029,53.6142908450178,4.167434840718791,0.3137254355374045,4,0.14777374267578125,-0.23357391357421875,-1.5134716033935547,-3.217620849609375,-0.5148200988769531,2,0.02543573277826816,1.1311433472284629,39.93664932250977,-1.2539599872975549,40.64214324951172,1.081625987048938,40.42286682128906,0.02543573277826816
11147,2006-04-13,41.38577270507813,42.12939834594727,39.73644256591797,39.73644256591797,5891944.0,0.022374085282276468,-1.9017304943542765,3.6808670037969886,58.42106888791243,51.27772367152592,-0.6758182000737705,-0.8579643635554746,-2.0114469639907213,-4.484433104333242,22.56519931693462,2.392955780029304,0.20742847383781537,0.8365833282470803,0.09709933063658127,1.5760673258575792,0.4668413294418343,1.2063253270523262,-1.7541999816894602,70.22908107943013,18.07198571551406,0.3697419988052479,4,-0.5052871704101634,-0.7197952270507884,-2.3572072982788157,-4.123325347900398,-1.8304710388183594,3,-0.011518170469033695,-1.0705920012050916,40.48006820678711,1.1311433472284629,39.93664932250977,-1.2539599872975549,40.64214324951172,-0.011518170469033695
11148,2006-04-17,40.88048553466797,41.63364791870117,40.50867080688477,41.39530563354492,3067856.0,-0.012209199862255216,1.2692321010168488,-0.31213890212368206,57.61245794508979,52.06507181469712,-0.1721994690478823,-0.3622391647725891,-1.4035178655435274,-3.9205961338796698,20.97054799421501,1.1249771118163991,0.187827044396073,0.3255760192871122,-0.4226898736696256,1.07384191224385,-0.048556927191256705,0.6997089657654811,-1.1989562988281222,49.99999999999986,-5.314654617536256,0.3741329464783687,4,0.0,-0.214508056640625,-1.751816749572754,-3.6180381774902344,-1.9258079528808594,0,0.005597031290037302,-1.9017304943542765,41.38577270507813,-1.0705920012050916,40.48006820678711,1.1311433472284629,39.93664932250977,0.005597031290037302
11149,2006-04-18,42.10079956054688,42.40587615966797,41.15696334838867,41.70991516113281,5609263.0,0.029850771337929682,1.4952365709407962,-0.7592640618863924,66.14060719483109,53.499160111503116,-1.260532296994981,-1.542237456674549,-2.526407677996623,-5.078780019049603,19.824812104177365,1.525390625,0.24488394804441072,1.470097160339364,0.45096268409900375,2.4892316365797242,0.9605299222191803,1.9796643984595477,-2.3703129425048886,89.00348840247142,30.41243609340472,0.5095672381201805,4,-1.0820751190185618,-1.253683090209968,-2.9721307754516673,-4.838352203369148,-3.6514053344726634,1,-0.0208333786376661,1.2692321010168488,40.88048553466797,-1.9017304943542765,41.38577270507813,-1.0705920012050916,40.48006820678711,-0.0208333786376661
11150,2006-04-19,41.50017547607422,42.32960510253906,40.75654602050781,42.32960510253906,6353780.0,-0.014266334386568658,2.7931104263441107,-2.1219307491118795,58.70164135196687,53.893272882003835,-0.6673106676724032,-0.8927780698660186,-1.8394769360288024,-4.423302137618926,18.808173871582657,1.57305908203125,0.20784486374112987,0.809410858154294,-0.26735608449449444,1.8861778008030825,0.2710273868298998,1.3477943294786883,-1.6626732763671868,66.07142857142857,7.369799532464455,0.5383834713243938,4,-0.48145103454589844,-0.6530590057373047,-2.3286046981811523,-4.237728118896484,-2.850574493408203,2,-0.03514819622572696,1.4952365709407962,42.10079956054688,1.2692321010168488,40.88048553466797,-1.9017304943542765,41.38577270507813,-0.03514819622572696
11151,2006-04-20,41.78618621826172,42.20566940307617,40.937686920166016,41.42390441894531,4213372.0,0.0068917959721011,1.1111082883455066,-0.4367842524030722,59.9732177052394,54.87154294173483,-0.9250568355760151,-1.1498937801310376,-2.02547246942369,-4.652543546037691,17.736595245632195,1.2679824829101562,0.27145883909805235,1.039649581909181,-0.1430872845261959,2.222386448344558,0.4482811486914926,1.6310180151268696,-1.8459490601562507,76.78571428571429,18.00437469768906,0.5913684332176874,4,-0.7674617767333984,-0.9390697479248047,-2.578864097595215,-4.523738861083984,-2.612232208251946,3,-0.05521335680360728,2.7931104263441107,41.50017547607422,1.4952365709407962,42.10079956054688,1.2692321010168488,40.88048553466797,-0.05521335680360728
11152,2006-04-21,41.51924133300781,42.196136474609375,41.20463180541992,42.18659973144531,3142853.0,-0.006388352453597257,1.8888654247988264,-1.8420975044750973,55.32784488173007,55.693320384472365,-0.618537749749791,-0.8491465164849217,-1.6555566490426656,-4.329196349355215,16.84315142049873,0.9915046691894531,0.26818670347042683,0.7236063003540067,-0.503258274251138,1.9504708749591515,0.11017401305143437,1.3370385876565791,-1.480378614839843,53.266270023987396,-2.956639349983284,0.6134322873025729,4,-0.5005168914794922,-0.6721248626708984,-2.2237319946289062,-4.256793975830078,-2.5550308227539062,4,-0.03742826639421837,1.1111082883455066,41.78618621826172,2.7931104263441107,41.50017547607422,1.4952365709407962,42.10079956054688,-0.03742826639421837
11153,2006-04-24,41.20463180541992,41.73851776123047,41.13789367675781,41.39530563354492,2880520.0,-0.007577439218230064,-2.705839433238402,0.2857142857142857,55.708396627259305,55.83253935056781,-0.2026877237243241,-0.502483033881731,-1.254876258472791,-3.95183004856041,15.68067261663691,0.6006240844726562,0.25759373246548023,0.3722919464111314,-0.8575414077522368,1.6021253005744995,-0.24262473067055623,0.987208623492819,-1.0710885495919555,27.167743696254526,-28.832295490679414,0.6149166770816855,4,-0.18590736389160156,-0.3575153350830078,-1.7089157104492188,-3.8373146057128906,-1.9448738098144531,0,-0.04002778490895775,1.8888654247988264,41.51924133300781,1.1111082883455066,41.78618621826172,2.7931104263441107,41.50017547607422,-0.04002778490895775
11154,2006-04-25,41.68131637573242,41.84338760375977,41.14743041992188,41.41437149047852,3330293.0,0.011568713259313634,1.3548370442077524,-1.4000080025607822,54.326258926250524,57.28767272248538,-0.5771581518851718,-0.8959553288312421,-1.6415571633938555,-4.3678289480738925,15.71289818497354,0.6959571838378906,0.28851438507253846,0.766986656188962,-0.45949696840513354,1.9934702807830575,0.15374484389191423,1.3802284684860098,-1.4568798037508586,58.788024288984595,4.422719834883857,0.613241812297047,4,-0.6101570129394531,-0.8341999053955078,-2.1736841201782227,-4.313999176025391,-2.1069488525390625,1,-0.0654163311294268,-2.705839433238402,41.20463180541992,1.8888654247988264,41.51924133300781,1.1111082883455066,41.78618621826172,-0.0654163311294268
11155,2006-04-26,42.01499557495117,42.16753387451172,41.45250701904297,41.66224670410156,3298196.0,0.00800548610823193,1.1739105221954826,1.3214295921575705,57.417583625550925,58.181008571758944,-0.65377142542917,-1.1251344142304234,-1.8930227780013666,-4.634612622285317,16.61947983658238,0.71502685546875,0.3819522766392538,0.9977018356323271,-0.23567065585005054,2.2310743271147047,0.3810155898911418,1.6143880813735123,-1.70330141946215,84.96242411114521,30.498964798134956,0.6166862457411878,4,-0.9438362121582031,-1.1678791046142578,-2.4144086837768555,-4.647678375244141,-2.7361717224121094,2,-0.08486497023464457,1.3548370442077524,41.68131637573242,-2.705839433238402,41.20463180541992,1.8888654247988264,41.51924133300781,-0.08486497023464457
11156,2006-04-27,41.11882781982422,41.49064254760742,40.80421447753906,40.99488830566406,6905822.0,-0.021329711996000755,-1.7169819867429676,0.3513533972813098,51.73268111219616,57.43785437445713,0.38278718696455627,-0.17327660551235624,-0.9368831856717321,-3.6870416764281515,17.183442438141913,1.2107810974121094,0.41363036527779684,0.06053924560546875,-1.1259096245918698,1.2469881158028073,-0.5326851894932005,0.653763680704138,-0.7233663841680382,22.602799793907106,-30.30342624818775,0.5932244350986693,4,0.33844566345214844,-0.2717113494873047,-1.3752365112304688,-3.7515106201171875,-2.8315086364746094,3,-0.0600510026204526,1.1739105221954826,42.01499557495117,1.3548370442077524,41.68131637573242,-2.705839433238402,41.20463180541992,-0.0600510026204526
11157,2006-04-28,40.51820373535156,41.13789367675781,40.43240356445313,40.92815399169922,4162080.0,-0.014607033233157596,-1.4262381108560531,-3.307663896583564,50.60532605546949,56.65928416449932,0.9469909382748583,0.4631048294662179,-0.2921725590713464,-3.0197180414039764,17.182492585785607,0.7054901123046804,0.55932939631262,-0.5477117538452134,-1.717254246690544,0.6218307390001172,-1.1324830002678823,0.037059492577455444,1.8876724243164062,4.944883413138772,-48.484067944306716,0.5847712464226654,4,0.9009361267089844,0.32891273498535156,-0.6768913269042969,-3.1508865356445312,-2.5740966796875,4,-0.033176439264728574,-1.7169819867429676,41.11882781982422,1.1739105221954826,42.01499557495117,1.3548370442077524,41.68131637573242,-0.033176439264728574
11158,2006-05-01,41.07115936279297,41.290435791015625,40.65167617797852,41.13789367675781,3787304.0,0.013647091343266027,2.4358674463937238,0.16278636964249157,52.613237017697635,55.1562430337067,0.4737462319288852,-0.07017189902761345,-0.8164509402421345,-3.5001026006297735,16.635369060836116,0.7722320556640625,0.6468970500414954,-0.009533309936522016,-1.1710728532003856,1.1520062333273415,-0.5903030815684573,0.5712364616954133,1.2952473449707043,36.81313124650961,-15.607813579887704,0.5807697716319336,5,0.309844970703125,-0.2240428924560547,-1.0058050155639648,-3.7038421630859375,-3.422595977783196,0,-0.051299960488765284,-1.4262381108560531,40.51820373535156,-1.7169819867429676,41.11882781982422,1.1739105221954826,42.01499557495117,-0.051299960488765284
11159,2006-05-02,41.71945190429688,41.97686004638672,41.23323059082031,41.30950164794922,2771328.0,0.01578461751657323,-1.6440517042603118,-6.143020464159247,60.935671200976735,55.40446857248557,-0.2618673459583718,-0.6488638095749693,-1.4463825402871748,-4.074209832282385,15.861543480457144,0.90570068359375,0.6266866969308964,0.573453330993658,-0.5769173577282629,1.723824019715579,-0.001732013367302443,1.1486386753546185,0.608274740600578,74.17588940627132,16.768620606277196,0.5751853443609605,5,-0.40041542053223367,-0.872335433959968,-1.5778284072876048,-4.352134704589851,-4.63337707519532,1,-0.05895796316629165,2.4358674463937238,41.07115936279297,-1.4262381108560531,40.51820373535156,-1.7169819867429676,41.11882781982422,-0.05895796316629165
11160,2006-05-03,41.671783447265625,41.814788818359375,41.37623596191406,41.70991516113281,3234737.0,-0.0011425954765802437,2.538442597722376,-0.09301546535648322,57.78332430596834,55.161147083677676,-0.20930724307637405,-0.5861980357842924,-1.3571701894483397,-3.949596723205957,15.721891422878647,0.4385528564453125,0.6508671898380385,0.4971836090087862,-0.6765532337845244,1.6709204518020968,-0.08968481238787263,1.084052030405445,0.6180367360229511,80.2469928619062,21.436271891663935,0.5868684213966562,5,-0.357513427734375,-0.8246669769287109,-1.4777240753173828,-4.304466247558594,-5.3484039306640625,2,-0.05033180129490933,-1.6440517042603118,41.71945190429688,2.4358674463937238,41.07115936279297,-1.4262381108560531,40.51820373535156,-0.05033180129490933
11161,2006-05-04,42.06266403198242,42.25333786010742,41.45250701904297,41.66224670410156,2043384.0,0.009379982145747201,1.0487764413106595,-10.500900360144058,54.73964195794327,55.09579120325692,-0.6222850341692521,-0.9404484221070604,-1.7198563739932098,-4.2556073436117,15.709072120551914,0.8008308410644531,0.5108658162384074,0.8341987609863253,-0.4002788558618917,2.0686763778345423,0.21695995256222034,1.4514375694104302,-1.6302604675292898,89.52879142426784,30.833819977186337,0.6172388084241069,5,-0.7197933197021484,-1.0439395904541016,-1.9782428741455078,-4.695346832275391,-6.006229400634766,3,-0.06618316370372213,2.538442597722376,41.671783447265625,-1.6440517042603118,41.71945190429688,2.4358674463937238,41.07115936279297,-0.06618316370372213
11162,2006-05-05,42.06266403198242,42.386810302734375,41.94825744628906,42.35820770263672,2881044.0,0.0,1.4864876555893198,-0.7380891137214554,58.908042507811366,55.45130741220715,-0.600212854699997,-0.8907584720127062,-1.6726398828861946,-4.17078910568997,15.899596675181412,0.4385528564453125,0.46991765836134647,0.7736597061157227,-0.5011542088333627,2.048473621064808,0.13625274864118353,1.4110666635902618,-1.5938417816162058,81.31866199118393,20.634707706152,0.6374069574745411,5,-0.6530570983886719,-1.0439395904541016,-2.021143913269043,-4.695346832275391,-6.196903228759766,4,-0.08975524816407787,1.0487764413106595,42.06266403198242,2.538442597722376,41.671783447265625,-1.6440517042603118,41.71945190429688,-0.08975524816407787
11163,2006-05-08,41.29996871948242,42.09126663208008,41.10929489135742,42.06266403198242,4352982.0,-0.018132358709379015,1.3953436435709898,2.5806518231687643,43.518517946776804,54.25044730337673,0.19827937408498286,-0.06217126768284231,-0.8721538956401886,-3.3320251915123578,16.29796037366239,0.9819717407226562,0.37224812148410535,-0.03289070129394389,-1.2408403005738862,1.1750588979859984,-0.636865500933915,0.5710840983460272,-0.7544269470214786,14.925364220810827,-40.4340975551457,0.6039747996399711,5,0.10963821411132812,-0.28124427795410156,-1.258448600769043,-3.9326515197753906,-5.052860260009766,0,-0.08125579190173338,1.4864876555893198,42.06266403198242,1.0487764413106595,42.06266403198242,2.538442597722376,41.671783447265625,-0.08125579190173338
11164,2006-05-09,41.26183319091797,41.44297409057617,41.03302383422852,41.20463180541992,3685454.0,-0.0009233791149692028,-1.0476149647032296,-0.07499899967989757,47.87776064346515,53.190466972033875,0.19070865989296237,0.026108878978575945,-0.7986578107726885,-3.214682677728831,16.679363245952217,0.40995025634764914,0.33107556440268127,-0.10201072692871094,-1.2663655949099493,1.0623441410525274,-0.6841881609193265,0.4801667070619047,-0.6426406772460851,16.9014362318142,-35.57034573361926,0.582177433990618,5,0.14777374267578125,-0.24310874938964844,-1.1488094329833984,-3.8659133911132812,-4.14715576171875,1,-0.08756929894970111,1.3953436435709898,41.29996871948242,1.4864876555893198,42.06266403198242,1.0487764413106595,42.06266403198242,-0.08756929894970111
11165,2006-05-10,41.76712036132813,41.84338760375977,41.319034576416016,41.37623596191406,2798495.0,0.012245873034099297,-1.0754654305515992,6.833477825942105,49.83661455418466,52.9797929100326,-0.39497288626892413,-0.35311719099951944,-1.2429283356930156,-3.6616811449682984,17.75388381930729,0.581554412841804,0.3225539950503986,0.31175289154053587,-0.6504700822928484,1.2739758653739202,-0.16935859537615272,0.7928643784572245,-1.0772231360937496,54.22542950291248,4.629707330933861,0.48111148691669076,5,-0.3575134277343821,-0.7483959197998118,-1.4395904541015696,-4.156694412231452,-4.604774475097663,2,-0.11207489268426352,-1.0476149647032296,41.26183319091797,1.3953436435709898,41.29996871948242,1.4864876555893198,42.06266403198242,-0.11207489268426352
11166,2006-05-11,41.509708404541016,42.12939834594727,41.39530563354492,41.92919158935547,3910866.0,-0.006163028587085728,-1.264709170614044,-1.073164304953722,49.918173584638765,52.903442635495864,-0.08524836592408036,-0.015401718167183276,-0.9360678871239543,-3.3538879423262387,18.999020365239698,0.7340927124023509,0.28479718317547764,0.002858924865719814,-0.8427655198289585,0.8484833695603982,-0.41995329748161936,0.425671147213059,-0.751934656206636,35.21120807468259,-13.345184778753492,0.4228122223473388,5,0.009534835815429688,-0.4909839630126953,-1.1821784973144531,-3.899282455444336,-4.719177246093743,3,-0.1249425516892354,-1.0754654305515992,41.76712036132813,-1.0476149647032296,41.26183319091797,1.3953436435709898,41.29996871948242,-0.1249425516892354
11167,2006-05-12,40.90908432006836,41.59551239013672,40.83281707763672,41.37623596191406,3023801.0,-0.014469484550918899,-1.4615536144096228,1.1136361569590325,47.58188253359885,52.34440324837377,0.6444207889302689,0.5772762401842186,-0.2984094670255999,-2.7046459609878326,18.59466107149538,0.7626953125,0.17356639018109377,-0.5739307403564453,-1.4598362054131684,0.31197472470027776,-1.0168834728848068,-0.13097800782808378,-0.08614910955797939,5.882179875312936,-43.50514327892383,0.44295273252836254,5,0.7007293701171875,0.10964012145996094,-0.5815544128417969,-3.2986583709716797,-4.156688690185547,4,-0.11862034482986916,-1.264709170614044,41.509708404541016,-1.0754654305515992,41.76712036132813,-1.0476149647032296,41.26183319091797,-0.11862034482986916
11168,2006-05-15,41.10929489135742,41.25230026245117,40.53727340698242,41.00442123413086,3454379.0,0.00489403697532409,2.6585080220166297,-0.22449596197973232,45.09805075337659,50.58466764308486,0.5030943740667908,0.41643736710608437,-0.46587200857180733,-2.854276353931837,18.027620002376917,0.71502685546875,0.17728842916717724,-0.3851606369018583,-1.2437938949415184,0.47347262113780175,-0.8144772659216883,0.04415599211797172,1.2775154113769531,35.928178145799926,-11.763157688024982,0.4293166290198314,5,0.35274696350097656,-0.09057044982910156,-0.7817649841308594,-3.498868942260742,-3.6323394775390625,0,-0.12755105875671768,-1.4615536144096228,40.90908432006836,-1.264709170614044,41.509708404541016,-1.0754654305515992,41.76712036132813,-0.12755105875671768
11169,2006-05-16,41.22369766235352,41.25230026245117,40.73748016357422,41.10929489135742,4046804.0,0.0027828930488456027,4.999955541724092,1.090862796449944,42.95416132258005,48.93698286715283,0.3475188056932552,0.2455443368893313,-0.5190902981612453,-2.9213347624602406,16.65840100705992,0.5148200988769531,0.24439372361683098,-0.2269027709960838,-1.043717372207709,0.5899118302155415,-0.6353100716019,0.1815045296097324,1.1261219024658118,43.11371793581678,0.13126791251201553,0.40840730060581415,5,0.2383441925048757,-0.20497322082520242,-0.8961677551269602,-3.250989913940437,-3.9469490051269602,1,-0.12072156271962975,2.6585080220166297,41.10929489135742,-1.4615536144096228,40.90908432006836,-1.264709170614044,41.509708404541016,-0.12072156271962975
11170,2006-05-17,40.04151916503906,40.91862106323242,39.69830703735352,40.89955139160156,4296026.0,-0.02867715814814098,1.72339374952111,-7.5001000333439825,40.87238075045514,47.39617606632082,1.4238589622826936,1.3837884464355028,0.6958150684633679,-1.691050911281721,16.133603219808236,1.525390625,0.22468434270728466,-1.336148452758792,-2.366815315546475,-0.30548158997110875,-1.8514818841526335,-0.8208150213649503,2.272049476623536,14.117615676231788,-30.14385658486004,0.5153334313938398,5,1.0010395050048828,0.9772052764892578,0.4266328811645508,-2.0306777954101562,-2.564563751220703,2,-0.07309517213311223,4.999955541724092,41.22369766235352,2.6585080220166297,41.10929489135742,-1.4615536144096228,40.90908432006836,-0.07309517213311223
11171,2006-05-18,39.47903060913086,40.46100234985352,39.45043182373047,40.04151916503906,3162467.0,-0.014047632748143135,-2.2615560767512095,0.6555564447289799,41.13822217277566,45.42175158465018,1.7671529939205968,1.8599277859422187,1.2814809771629854,-1.092829724051029,15.672157750878512,1.010570526123054,0.05179397339949077,-1.7832792282104464,-3.098580999328007,-0.46797745709288563,-2.4409301137692268,-1.125628342651666,2.729927568359379,1.3332266325224071,-45.92276691767521,0.657650885558779,5,1.3108844757080078,1.4491233825683594,0.9462194442749023,-1.0868415832519531,-1.7923355102539062,3,-0.058681398381767225,1.72339374952111,40.04151916503906,4.999955541724092,41.22369766235352,2.6585080220166297,41.10929489135742,-0.058681398381767225
11172,2006-05-19,39.965248107910156,40.27986145019531,39.57436752319336,39.89851379394531,4377002.0,0.012315841885612189,1.0273950077284835,-0.11864119414321851,40.46051505874246,45.0819734859797,1.0640223318860222,1.3189426035746123,0.8316376039893925,-1.5346443766554287,15.185775195419469,0.8008308410644531,-0.08143383335946908,-1.2193620681762667,-2.6493565214268813,0.2106323850743479,-1.934359294801574,-0.5043648415509594,2.078198488354495,28.571247107541247,-19.17928353152484,0.7149972266253076,5,0.8246669769287109,0.9629058837890625,0.4719200134277344,-1.2584457397460938,-2.9554443359375,4,-0.07943693833429566,-2.2615560767512095,39.47903060913086,1.72339374952111,40.04151916503906,4.999955541724092,41.22369766235352,-0.07943693833429566
11173,2006-05-22,39.55530166625977,39.92711639404297,39.13581848144531,39.56483459472656,3171383.0,-0.010257572792829572,1.1558415913614184,-0.1428489767919365,30.531730534956367,43.15463680725651,1.3415389802562458,1.6854012724021885,1.2472053036175481,-1.0749212548705742,14.950441168298404,0.8294296264648438,-0.23552647922268477,-1.5468420028686438,-3.1515344972154153,0.05785049147812771,-2.349188250042026,-0.7444957556952616,2.3325640436528303,19.81983443368459,-23.572358397342356,0.802346247173385,5,1.0773067474365163,1.215545654296868,1.2179298400878835,-0.47191810607910867,-2.4024925231933665,0,-0.07086043888695226,1.0273950077284835,39.965248107910156,-2.2615560767512095,39.47903060913086,1.72339374952111,40.04151916503906,-0.07086043888695226
11174,2006-05-23,38.95467758178711,39.80317687988281,38.94514465332031,39.62203598022461,3219738.0,-0.015184414204202357,-1.500005557346256,70.00560224094853,27.769104531928846,40.70269124922808,1.7662123328512536,2.183213181470826,1.8610324710944326,-0.4290300060113452,14.646276606138727,0.8580322265625,-0.4539955469318002,-2.011134147644043,-3.854236345072394,-0.16803195021569195,-2.9326852463582185,-1.0895830489298675,2.713024349848112,0.4830525674852852,-36.66730123359709,0.9215510987141746,5,1.5825939178466797,1.7208328247070312,1.8185539245605469,0.32891273498535156,-0.8580322265625,1,-0.03793439606491944,1.1558415913614184,39.55530166625977,1.0273950077284835,39.965248107910156,-2.2615560767512095,39.47903060913086,-0.03793439606491944
11175,2006-05-24,38.44939422607422,39.43136215209961,38.09664535522461,38.79260635375977,5980053.0,-0.012971057317879842,-1.545445286326947,0.5142845710627507,20.980110650933753,37.487350923260855,1.9572053845368842,2.537787956648131,2.3530202112178955,0.11873744984468715,14.222809421223296,1.334716796875,-0.5213712190526749,-2.338137435913083,-4.427295754664044,-0.24897911716212207,-3.3827165952885636,-1.2935582765376026,2.9460519777295104,14.919442015353246,-14.960749058827327,1.0445791593754807,5,1.3966846466064453,1.7923336029052734,2.4835262298583984,0.9724349975585938,-0.02860260009765625,2,-0.030498414668193474,-1.500005557346256,38.95467758178711,1.1558415913614184,39.55530166625977,1.0273950077284835,39.965248107910156,-0.030498414668193474
11176,2006-05-25,38.649600982666016,38.70680236816406,38.23011779785156,38.649600982666016,2815488.0,0.005207019788520562,7.3334444814938315,-0.0,23.442143544942056,34.80515770229899,1.4624155957587632,2.2589242112753425,2.12620281268174,-0.032214076302693684,14.898496433768981,0.4766845703125,-0.6286845311393634,-2.0144693374633817,-4.303477542389871,0.2745388674631073,-3.1589734399266263,-0.8699652350001372,2.349989119308219,25.327571957499078,1.8732837232407853,1.144504102463245,5,1.024871826171875,1.5921268463134766,2.2833194732666016,0.8580322265625,-0.4957542419433594,3,-0.03034043144128651,-1.545445286326947,38.44939422607422,-1.500005557346256,38.95467758178711,1.1558415913614184,39.55530166625977,-0.03034043144128651
11177,2006-05-26,39.17395401000977,39.17395401000977,38.48752975463867,38.68773651123047,2697485.0,0.0135668419339936,1.8235275657269647,100.0,32.81972303021874,33.44089906639256,0.7443243245309503,1.7167167210708811,1.5887744991717625,-0.5069594681581648,15.913933311129028,0.6864242553711009,-0.7912269921934296,-1.4229038238525291,-3.8069173509015073,0.9611097031964491,-2.614910587377018,-0.23089706032804003,1.4772827223545093,58.85417643540583,32.90327005175909,1.1920067635244909,5,0.5005187988281179,1.0677738189697195,1.7589664459228445,0.3336791992187429,-1.3156509399414134,4,-0.03796550408857868,7.3334444814938315,38.649600982666016,-1.545445286326947,38.44939422607422,-1.500005557346256,38.95467758178711,-0.03796550408857868
11178,2006-05-30,38.964210510253906,39.18348693847656,38.59239959716797,39.17395401000977,3047192.0,-0.0053541569917162635,4.16663610143212,-0.4313779332962055,31.934026328040005,32.21643962255477,0.690390412172178,1.8556602379835283,1.777510928453509,-0.2460409665912806,16.77880989898879,0.5910873413085938,-0.9593342648290033,-1.5272998809814453,-4.007339610334412,0.9527398483715217,-2.767319745657929,-0.2872800163049618,1.3804752568536145,50.83792139164023,22.761547233556662,1.2400198646764846,5,0.5434226989746094,1.277517318725586,1.968709945678711,0.5434226989746094,-1.00103759765625,1,-0.05015902318274679,1.8235275657269647,39.17395401000977,7.3334444814938315,38.649600982666016,-1.545445286326947,38.44939422607422,-0.05015902318274679
11179,2006-05-31,39.25975799560547,39.56483459472656,38.964210510253906,39.059547424316406,2914610.0,0.007585101339953715,-2.0731545458094236,-0.9545495880544572,29.612415988724536,30.96533242680693,0.09718077289645066,1.4402317786070853,1.469797145974141,-0.48787088982356863,16.657097352325675,0.6006240844726562,-1.0738396308641853,-1.1087677001953153,-3.576334365618905,1.3587989652282744,-2.34255103290711,0.1250156325164795,0.8151629220761052,79.22089394793662,52.20283523835088,1.233783332711793,5,0.01906585693359375,0.9819698333740234,1.6731624603271484,0.40994834899902344,-2.1164817810058594,2,-0.053666883345916294,4.16663610143212,38.964210510253906,1.8235275657269647,39.17395401000977,7.3334444814938315,38.649600982666016,-0.053666883345916294
11180,2006-06-01,39.57436752319336,39.67924118041992,39.09768295288086,39.25975799560547,2498297.0,0.008013537108993551,1.2181773209076292,1.5713931864949318,34.408597524247455,30.217596354748242,-0.3248213459917366,1.01233536490372,1.1556466605050204,-0.7552171287674128,16.467690689491562,0.5815582275390625,-1.1927036801553612,-0.6892873764038114,-3.1012947818174865,1.7227200290098637,-1.895291079110649,0.5167163263030261,0.2631603269933791,92.76295873159611,64.02261259363567,1.2060037027068367,6,-0.38611412048339844,0.6673603057861328,1.384770393371582,0.09533882141113281,-2.564563751220703,3,-0.03734038622607683,-2.0731545458094236,39.25975799560547,4.16663610143212,38.964210510253906,1.8235275657269647,39.17395401000977,-0.03734038622607683
11181,2006-06-02,39.27882385253906,39.88898086547852,39.07861709594727,39.66017150878906,2277816.0,-0.007468057966588781,-1.0731747782213188,-1.2121300304342026,36.18740728051952,29.742806601612358,-0.0677926980488408,1.1474580464513906,1.4362380606000187,-0.4089299255116572,15.672865381502826,0.81036376953125,-1.3302059985227146,-0.8456390380859347,-3.1388979792583527,1.4476199030864834,-1.9922685086721401,0.3009904325002708,-1.1821784973144531,56.46248319188173,23.80500079545571,1.1466294705862083,6,-0.26694297790527344,0.9629039764404297,1.680314064025879,0.5529556274414062,-1.9830093383789062,4,-0.02184465170809935,1.2181773209076292,39.57436752319336,-2.0731545458094236,39.25975799560547,4.16663610143212,38.964210510253906,-0.02184465170809935
11182,2006-06-05,38.28731918334961,39.31695938110352,38.201515197753906,39.11675262451172,2559973.0,-0.025242728064154063,-1.2285675089647534,2.1750060019206146,28.917351311360207,29.5634311323239,0.738308402263641,1.941144795079424,2.4052636789933217,0.6289812263921277,15.031208114437577,1.1154441833496165,-1.3995958742400418,-1.64837646484375,-3.8908485788069314,0.5940956491194314,-2.7696125218253442,-0.5271404078621558,-0.15482711791992188,5.084784078090399,-26.037067965466235,1.121236056981592,6,0.7054939270019531,1.9544086456298828,2.8648757934570312,1.6636295318603516,-1.2012443542480469,0,-0.0034860743837348274,-1.0731747782213188,39.27882385253906,1.2181773209076292,39.57436752319336,-2.0731545458094236,39.25975799560547,-0.0034860743837348274
11183,2006-06-06,37.94410705566406,38.67820358276367,37.696231842041016,38.506595611572266,3760347.0,-0.008964120105719009,1.168415289038644,0.678159967989845,26.308531822032307,29.40114527566873,0.9263536990335055,2.1292196680720963,2.7236966301672396,1.0167707754177542,15.858000154781351,0.9819717407226562,-1.446172474055345,-1.8237955093383817,-4.1375224798820724,0.48993146120530895,-2.9806589946102306,-0.6669320240665328,1.9448738098144602,11.304313032344226,-17.544667708710353,1.1568634852718458,6,0.8484992980957031,2.097414016723633,3.189021110534668,2.2022838592529297,-1.7255973815917969,1,-0.00226132573023341,-1.2285675089647534,38.28731918334961,-1.0731747782213188,39.27882385253906,1.2181773209076292,39.57436752319336,-0.00226132573023341
11184,2006-06-07,37.64856338500977,38.37312316894531,37.51509094238281,37.86783981323242,3703076.0,-0.007788921484454092,-2.529389612427428,0.38983269245114127,30.1737744730856,30.42266347813004,1.1366747085343363,2.255845093102259,3.0043465757044103,1.362323804569371,16.895863911974757,0.8580322265625,-1.5425418536252238,-1.9386756896972557,-4.324392541376746,0.4470411619822343,-3.1315341155370007,-0.7458172638575107,2.196562499999999,5.622520291627646,-24.053442032756365,1.1928584258397437,6,1.0534725189208913,2.302387237548821,3.465497016906731,2.731403350830071,-2.3643569946289134,2,0.008356481610481525,1.168415289038644,37.94410705566406,-1.2285675089647534,38.28731918334961,-1.0731747782213188,39.27882385253906,0.008356481610481525
11185,2006-06-08,37.08607482910156,37.60089492797852,35.85622787475586,37.60089492797852,7446640.0,-0.014940505170302765,5.777773661240087,2.3478132284890267,30.173774473085572,31.170622470145993,1.6600066346492355,2.5820430665764036,3.547864306101232,1.9708407490350623,17.929044689432345,1.7923355102539134,-1.5682681703779409,-2.2671119689941435,-4.670777768245742,0.13655383025745493,-3.4689448686199427,-1.0652790693683443,2.665849658203129,30.496461280295684,-2.650460971865421,1.2018328996257996,6,0.786529541015625,2.0354442596435547,3.9970016479492188,3.446430206298828,-2.040210723876953,3,0.0015423952456989909,-2.529389612427428,37.64856338500977,1.168415289038644,37.94410705566406,-1.2285675089647534,38.28731918334961,0.0015423952456989909
11186,2006-06-09,36.32337951660156,37.30534744262695,36.32337951660156,36.89540100097656,4863382.0,-0.020565544237685418,-2.433325330772514,1.1111094644960835,21.148041366721728,29.873768951979656,2.2998835387159957,3.094949281856799,4.271270501125969,2.780163479406042,18.69559073308992,0.9819679260253906,-1.5415276282976649,-2.770490837097171,-5.309777533917121,-0.23120414027722092,-4.040134185507142,-1.5008474886871994,3.1948031739501985,13.498638683436,-19.391516068716,1.2696433484099738,6,1.549224853515625,2.7981395721435547,4.7573137283325195,4.266328811645508,-0.5338859558105469,4,0.018897587848547115,5.777773661240087,37.08607482910156,-2.529389612427428,37.64856338500977,1.168415289038644,37.94410705566406,0.018897587848547115
11187,2006-06-12,36.056434631347656,36.70472717285156,35.94203186035156,36.599857330322266,3713146.0,-0.007349120285790045,1.0253144040883928,0.9500040012804097,21.63832272819198,28.729801885329874,2.3223196855473276,3.1407325573124893,4.492862913975522,3.090221280086361,20.419497802288394,0.7626953125,-1.4316102392290588,-2.7948032379150405,-5.52404041627252,-0.06556605955756112,-4.15942182709378,-1.4301846487363008,3.242030770256349,7.094559886666558,-26.315016635211947,1.3646185891787397,6,1.8161697387695312,3.065084457397461,5.124362945556641,4.533273696899414,0.4004173278808665,0,0.034373334343351214,-2.433325330772514,36.32337951660156,5.777773661240087,37.08607482910156,-2.529389612427428,37.64856338500977,0.034373334343351214
11188,2006-06-13,35.865760803222656,36.723793029785156,35.65602111816406,35.95156478881836,5022711.0,-0.005288205283592529,-3.2264281993401633,0.15789547576427643,23.178804875996818,28.014956206137906,2.2654989735366655,3.0761479229764177,4.621817609400409,3.320749079150197,22.698215182583347,1.0677719116210938,-1.3564605778010588,-2.7233003616332994,-5.545058428582259,0.0984577053156599,-4.134179395107779,-1.3124213281588197,3.226170346770459,7.719242087292495,-28.62202586940626,1.410879033474479,6,1.9067401885986328,3.026948928833008,5.348404884338379,4.723947525024414,-0.953369140625,1,0.03402448459337459,1.0253144040883928,36.056434631347656,-2.433325330772514,36.32337951660156,5.777773661240087,37.08607482910156,0.03402448459337459
11189,2006-06-14,36.247108459472656,36.27571105957031,35.627418518066406,35.70368957519531,4770029.0,0.010632638140377404,1.1587297554779294,-6.33325923620682,30.456836295588218,27.575871625175772,1.5777872094486654,2.4272992390941326,4.193588810779957,3.0024280704058413,25.10594408946446,0.6482925415039062,-1.3999134304787262,-2.093123245239255,-4.812493307373593,0.6262468168950832,-3.4528082763064205,-0.7334382141720894,2.5699498879741327,31.40092976504575,-7.334039217779914,1.359685031067168,6,1.5110912322998047,2.6312999725341797,4.967057228088379,4.342599868774414,-1.7255973815917969,2,-0.0007889949465174073,-3.2264281993401633,35.865760803222656,1.0253144040883928,36.056434631347656,-2.433325330772514,36.32337951660156,-0.0007889949465174073
11190,2006-06-15,37.11467742919922,37.23861312866211,36.07550430297852,36.22804260253906,4235818.0,0.02393484629805931,1.0504229936382707,1.6315863366420038,37.82150192527362,27.757437696815117,0.36276789457522796,1.4010483645676715,3.266124447326334,2.20037368642636,26.313348474657616,1.1631088256835866,-1.4071838713589813,-1.0792121887207031,-3.7271670469256364,1.5687426694842301,-2.4031896178231733,0.24476524038176706,1.3834169353095334,88.6365858149998,46.2143447232431,1.323977429102468,6,0.3575115203857422,1.7637310028076172,4.099488258361816,3.4750308990478516,-1.7160682678222656,3,-0.049319330399953176,1.1587297554779294,36.247108459472656,-3.2264281993401633,35.865760803222656,1.0253144040883928,36.056434631347656,-0.049319330399953176
11191,2006-06-16,37.16234588623047,37.343482971191406,36.7809944152832,37.11467742919922,4793629.0,0.0012843559565398621,1.744230626070126,0.053763348334523675,32.73325112490852,28.18142656498715,-0.018657369970313198,1.2341987363485885,3.1615677024393065,2.2117031030770136,27.27062259315024,0.5624885559082031,-1.4333304274618754,-0.9157094955444336,-3.5294203932816615,1.6980014021927943,-2.222564944413044,0.3911459533241768,1.0486808936340495,89.44462227912933,47.07260253301539,1.3068554488686133,6,-0.009534835815429688,1.7160625457763672,4.051819801330566,3.4273624420166016,-1.2012481689453125,4,-0.05695231908893206,1.0504229936382707,37.11467742919922,1.1587297554779294,36.247108459472656,-3.2264281993401633,35.865760803222656,-0.05695231908893206
11192,2006-06-19,36.79053115844727,37.65809631347656,36.50452041625977,37.51509094238281,3221836.0,-0.010005146847335111,1.2830190815921947,-15.199983994878211,31.84716906477803,28.796830703070007,0.13243692117021055,1.4292554083012377,3.475303583558869,2.6482593832496164,28.12269797979303,1.1535758972167898,-1.5438997674407275,-1.1287883758544837,-3.6436634057152446,1.3860866540062773,-2.386225890784864,0.1286491390758968,1.162134795237435,57.27706497849113,15.315975877752642,1.2574375149303805,6,0.20973968505858664,1.8209342956542898,4.47845268249511,3.7991771697997976,-0.5910911560058665,0,-0.027209109684909083,1.744230626070126,37.16234588623047,1.0504229936382707,37.11467742919922,1.1587297554779294,36.247108459472656,-0.027209109684909083
11193,2006-06-20,36.75239562988281,36.99073791503906,36.51405334472656,36.83819961547852,2612628.0,-0.0010365582491924652,1.439029150848566,0.11842223029500042,28.11979867112288,28.568611169518597,-0.018158649287485673,1.3140074176522347,3.467550254892359,2.731021484736843,28.557204193305285,0.4766845703125,-1.6725484771531143,-1.0267786026000962,-3.4691369419844875,1.415579736784295,-2.2479577722922883,0.19440056709209586,0.967745580240063,55.39909454661582,17.401316120921003,1.2211791696921943,6,-0.10963821411132812,1.6874637603759766,4.561873435974121,3.837312698364258,-0.5434188842773438,1,-0.008041480441998372,1.2830190815921947,36.79053115844727,1.744230626070126,37.16234588623047,1.0504229936382707,37.11467742919922,-0.008041480441998372
11194,2006-06-21,37.47695541381836,37.85830307006836,36.75239562988281,36.75239562988281,3165719.0,0.019714627346534508,-2.0526326873364606,-8.444360467700363,32.91926739344113,28.87366593844699,-0.8600661116358097,0.498629061018498,2.697505916698958,2.0496655765606846,28.41582357918748,1.1059074401855469,-1.6494462155647724,-0.22833271026611612,-2.609603387210477,2.1529379666782447,-1.4189680487383,0.9623026282060678,-1.8495368957519531,78.60960736065039,45.575458301368336,1.190635338472182,6,-0.7340946197509766,0.9629039764404297,3.763427734375,3.112752914428711,-1.00103759765625,2,-0.06843041871739419,1.439029150848566,36.75239562988281,1.2830190815921947,36.79053115844727,1.744230626070126,37.16234588623047,-0.06843041871739419
11195,2006-06-22,37.27674865722656,37.42928695678711,36.914466857910156,37.391151428222656,2389210.0,-0.005342129700268483,4.40000800256082,-0.15789279716119387,33.4384983471064,30.239272269600843,-0.7040011536345219,0.6392546417434417,2.8717075636070035,2.289001685924646,27.49840840903641,0.5624885559082031,-1.5825518711074267,-0.3699071884155245,-2.731701108624044,1.9918867317929951,-1.5508041485197879,0.8109897716887389,-1.604712448120118,57.04226145860902,25.85746851269407,1.180896960104261,6,-0.5338878631591797,0.9962711334228516,3.963634490966797,3.312959671020508,-0.38134765625,3,-0.07391303368974389,-2.0526326873364606,37.47695541381836,1.439029150848566,36.75239562988281,1.2830190815921947,36.79053115844727,-0.07391303368974389
11196,2006-06-23,37.47695541381836,37.90597152709961,37.04793930053711,37.27674865722656,2298584.0,0.0053708213243803815,-1.6086926266345791,-1.7500166722240746,42.28675584215648,32.5335426155969,-0.8083739526399327,0.36542744660437165,2.629767253192284,2.123548902489631,26.326024089225818,0.8580322265625,-1.547057776546417,-0.11106815338134624,-2.425779884186838,2.2036435774241454,-1.2684240187840885,1.046287712021396,-1.761193867492679,69.38772177188851,33.45971020556231,1.1573558654027443,6,-0.7102603912353516,0.5672550201416016,3.5536861419677734,3.112752914428711,-0.5338859558105469,4,-0.055456646077367444,4.40000800256082,37.27674865722656,-2.0526326873364606,37.47695541381836,1.439029150848566,36.75239562988281,-0.055456646077367444
11197,2006-06-26,37.68669509887695,37.724830627441406,37.19094467163086,37.44835662841797,1989050.0,0.005596497440698123,2.393959235143623,1.1904616733037365,47.48601228996081,35.234343439370676,-0.8521551293418526,0.040636573961194244,2.3506727221473014,1.9361308293709385,25.848933476867774,0.5338859558105469,-1.4644714217890638,0.17303447723388388,-2.019485972541972,2.3655549270097396,-0.923225747654044,1.2692947021218117,-1.883325153320314,84.24645708350347,43.3363944908094,1.0962602248879272,6,-0.9200000762939453,0.26694488525390625,3.17233943939209,2.9268455505371094,-0.8770980834960938,0,-0.045787973104683855,-1.6086926266345791,37.47695541381836,4.40000800256082,37.27674865722656,-2.0526326873364606,37.47695541381836,-0.045787973104683855
11198,2006-06-27,37.009803771972656,37.89643859863281,36.85726547241211,37.60089492797852,2859647.0,-0.017961015820792126,-1.319148664467383,-2.480049296563675,44.19408906416534,36.76070485810147,0.004564908605090068,0.5940589916435783,2.9652031279562863,2.6439645747549747,25.4966582686315,1.0391731262207031,-1.256417711597443,-0.40613651275634766,-2.498364466193557,1.6860914406808618,-1.4522504894749488,0.6399774639622535,-1.1223297631542977,22.31393207077972,-22.107192099635434,1.046113976718604,6,-0.01906585693359375,0.7674636840820312,3.8492307662963867,3.627573013305664,-0.2860107421875,1,-0.021895921808289476,2.393959235143623,37.68669509887695,-1.6086926266345791,37.47695541381836,4.40000800256082,37.27674865722656,-0.021895921808289476
11199,2006-06-28,37.152809143066406,37.32441711425781,36.99073791503906,37.22908020019531,2848843.0,0.003863986201462888,1.4999857097945068,0.1290343398880921,50.65664520139272,38.18683188878136,0.00396037027915952,0.30052083169948673,2.7208724362888717,2.522391575052069,25.725187614288558,0.33367919921875,-1.0200808165781226,-0.15778369903564737,-2.0629206421363904,1.7473532440650956,-1.1103521705860189,0.7947847725147241,-1.184595233516795,28.181745431265277,-17.257162327174164,0.952568471550372,6,0.05243682861328125,0.6053905487060547,3.5489187240600586,3.6180381774902344,-0.7626953125,2,-0.025404065512959484,-1.319148664467383,37.009803771972656,2.393959235143623,37.68669509887695,-1.6086926266345791,37.47695541381836,-0.025404065512959484
11200,2006-06-29,38.09664535522461,38.125247955322266,37.46742248535156,37.629493713378906,3863560.0,0.025404168188836618,1.5090755654495587,-6.124887466239872,66.84781151077989,41.977338598322625,-0.878297646207443,-0.800753998264149,1.7039521260376347,1.6026491641104172,26.08630046001585,0.9724388122558594,-0.753780741887617,0.8599386215209961,-0.7703255981488937,2.490202841190886,0.04480651168605476,1.6750707313559374,-2.0509211409729957,97.74424327755615,46.271324537774966,0.8151321098349448,6,-0.7817611694335938,-0.33844566345214844,2.5097455978393555,2.5788650512695312,-1.5825920104980469,3,-0.042542526355020205,1.4999857097945068,37.152809143066406,-1.319148664467383,37.009803771972656,2.393959235143623,37.68669509887695,-0.042542526355020205
11201,2006-06-30,38.42079162597656,38.64006805419922,38.02037811279297,38.09664535522461,4403854.0,0.008508525297424852,-1.6000208068246384,0.6938780509713296,72.22223018972375,46.46345650109438,-1.1232861687361932,-1.2569207933071027,1.2997611376562617,1.3089884821285764,26.98265645468417,0.61968994140625,-0.5436812134653053,1.2269865036010756,-0.2108020404866977,2.664775047688849,0.5080922315571925,1.9458807756449588,-2.2502959872607065,87.70046496102502,29.3493502591797,0.7188942720438862,6,-0.8437309265136719,-0.6625919342041016,1.6231117248535156,1.8304691314697266,-2.249950408935547,4,-0.0397022174829077,1.5090755654495587,38.09664535522461,1.4999857097945068,37.152809143066406,-1.319148664467383,37.009803771972656,-0.0397022174829077
11202,2006-07-03,38.153846740722656,38.54473114013672,38.09664535522461,38.27778625488281,1686964.0,-0.006947927774435092,-2.7600192061459667,-0.3823567486142657,71.20140143706682,51.250301252865924,-0.7181376676703692,-1.0545556465230703,1.4905147818609308,1.607155141040991,26.962600493440235,0.4480857849121094,-0.43355654313849357,0.9667152404785142,-0.45079827386799565,2.384228754825024,0.2579584833052593,1.6754719976517691,-1.7857853087681335,72.72713656331109,7.642138924262014,0.7087567571732534,7,-0.4576148986816406,-0.3956470489501953,1.8042535781860352,2.097414016723633,-2.7647705078125,0,-0.031734081518510315,-1.6000208068246384,38.42079162597656,1.5090755654495587,38.09664535522461,1.4999857097945068,37.152809143066406,-0.031734081518510315
11203,2006-07-05,37.85830307006836,38.04897689819336,37.486488342285156,38.03944396972656,3142748.0,-0.0077461041520318075,4.619076653392527,1.461526623576485,65.17055719781186,54.833777897796004,-0.27851228543482165,-0.8071529411183178,1.715004426979334,1.9249076895116275,26.19306855055532,0.6673583984375,-0.29676801474317926,0.6754617691040039,-0.7328950819350482,2.083818620143056,-0.02871665641551857,1.3796401946235264,-1.308481108334263,52.60106114783445,-16.053036414124428,0.7041784255195247,7,-0.10963630676269531,-0.10010337829589844,2.099797248840332,2.3929576873779297,-2.3548202514648366,2,-0.027700820418351757,-2.7600192061459667,38.153846740722656,-1.6000208068246384,38.42079162597656,1.5090755654495587,38.09664535522461,-0.027700820418351757
11204,2006-07-06,37.963172912597656,38.16338348388672,37.83923721313477,37.85830307006836,2471969.0,0.0027700618893351514,-3.5334649345109814,-0.578940718121512,59.32911003776472,57.71051253009137,-0.3432561135716057,-0.935192328968256,1.5234668559955296,1.8414074734489674,25.268022694873014,0.324146270751946,-0.10891531745004102,0.7646011352539048,-0.6723949458439336,2.201597216351743,0.046103094704982084,1.4830991758028276,-1.2461312634663528,42.2762376302041,-22.864982003134408,0.7184980405489207,7,-0.2145061492919922,-0.2049732208251953,1.9115076065063477,2.288087844848633,-2.249950408935547,3,-0.03264689929015985,4.619076653392527,37.85830307006836,-2.7600192061459667,38.153846740722656,-1.6000208068246384,38.42079162597656,-0.03264689929015985
11205,2006-07-07,37.14327621459961,37.97270965576172,37.01934051513672,37.86783981323242,3605632.0,-0.02159715943358287,1.040812993524469,-6.909170273907824,49.82076694109152,58.547624874417494,0.5092718275525954,-0.11677777907121367,2.2346245297628258,2.671425197792651,23.201431346930345,0.953369140625,0.09570652289478687,-0.05815563201904439,-1.494436478851945,1.3781252148138563,-0.7762960554354947,0.659984791397406,-0.27239245306287074,7.646917601867892,-52.172047469079665,0.7181404234164489,7,0.6053905487060547,0.6149234771728516,2.616999626159668,3.1079845428466797,-1.19171142578125,4,-0.02027722001908827,-3.5334649345109814,37.963172912597656,4.619076653392527,37.85830307006836,-2.7600192061459667,38.153846740722656,-0.02027722001908827
11206,2006-07-10,37.009803771972656,37.35301971435547,36.981204986572266,37.21954727172852,3404976.0,-0.0035934482961546,-1.7857438872772482,0.28947562388123543,52.157576949611546,59.06668761437868,0.6364384117189701,0.07458035001737073,2.2844556089740777,2.807647331282652,21.037623848875693,0.3718147277832031,0.2261514577308148,-0.22594928741455078,-1.6055735077217221,1.1536749328926206,-0.91576139756814,0.46386282273903845,1.6302642822265625,1.829121011835489,-55.902594477630636,0.6898121101535873,7,0.7388629913330078,0.7483959197998047,2.7051868438720703,3.241456985473633,-0.52435302734375,0,-0.013395110936025079,1.040812993524469,37.14327621459961,-3.5334649345109814,37.963172912597656,4.619076653392527,37.85830307006836,-0.013395110936025079
11207,2006-07-11,37.295814514160156,37.49602127075195,36.981204986572266,37.18141174316406,6032813.0,0.007727972402925776,1.0,-0.5454413182256149,55.09837858576488,60.27827533900086,0.3231310070304829,-0.11996927467361473,1.9357653413051779,2.5210538558496367,18.460703898495908,0.5148162841796875,0.378712213284885,-0.0019075393676786234,-1.2649020176584003,1.261086938923043,-0.6334047785130394,0.6295896997776822,1.3110762786865209,26.61269244048906,-30.116400508398893,0.6314972391453618,7,0.5148220062255859,0.1763744354248047,2.3309898376464844,2.955446243286133,-0.33367919921875,1,-0.03016352670597988,-1.7857438872772482,37.009803771972656,1.040812993524469,37.14327621459961,-3.5334649345109814,37.963172912597656,-0.03016352670597988
11208,2006-07-12,37.08607482910156,37.56275939941406,36.981204986572266,37.295814514160156,2617873.0,-0.005623678897774487,-1.7727438070641302,-1.833344448149383,45.94059876633692,59.754270179550204,0.6088551302287826,0.19592604205952568,2.06126985149384,2.7177205391478765,15.546774113806622,0.5815544128417969,0.4424224241486101,-0.272662925720212,-1.3484059694918926,0.8030801180514686,-0.8105344476060523,0.2652085961656283,1.4883022476196288,8.87089748016302,-43.22781726119652,0.5378715218858385,7,0.7245616912841797,0.06673622131347656,2.531195640563965,3.1651859283447266,0.20973968505859375,2,-0.045758377073104706,1.0,37.295814514160156,-1.7857438872772482,37.009803771972656,1.040812993524469,37.14327621459961,-0.045758377073104706
11209,2006-07-13,36.218509674072266,37.08607482910156,36.20897674560547,37.0670051574707,4227322.0,-0.023393285998239866,-1.0219851731991945,4.045469426357717,40.347826329000114,56.80982738157468,1.4862473574897237,1.1185894556724065,2.811882298121567,3.557901571554453,12.762255697228808,0.8770980834960938,0.43426584942164936,-1.1387981414794908,-2.2208205362652436,-0.05677574669373797,-1.6798093388723672,-0.5977869440866144,2.3240039608459497,0.54049728345503,-48.82890681347115,0.5410111973928756,7,1.2060127258300781,0.9152336120605469,3.198554039001465,3.8325443267822266,1.3919181823730469,3,-0.019742028645110432,-1.7727438070641302,37.08607482910156,1.0,37.295814514160156,-1.7857438872772482,37.009803771972656,-0.019742028645110432
11210,2006-07-14,35.28420639038086,36.23757553100586,35.05539703369141,36.218509674072266,6367730.0,-0.02579629289275387,1.4313779332961827,1.101129354217994,32.36195886044487,52.380908344988136,2.2122986882308027,2.0118771231826713,3.6175016080862363,4.470678949414605,11.709590941095897,1.182178497314446,0.4757200257489984,-1.9815778732299805,-3.4056208945975115,-0.5575348518624494,-2.6935993839137495,-1.2695563625462114,3.164965768964848,9.125500159746581,-36.15388907262886,0.7120215106837663,7,1.5158576965332031,1.5635261535644531,4.0422868728637695,4.676277160644531,1.9162712097167969,4,0.012158870984220416,-1.0219851731991945,36.218509674072266,-1.7727438070641302,37.08607482910156,1.0,37.295814514160156,0.012158870984220416
11211,2006-07-17,35.04586410522461,35.60835266113281,34.969593048095696,35.22700500488281,3726467.0,-0.006754928324566922,-2.8285413784823827,0.19387805097132965,28.854974049711174,47.67574974639307,2.147382512567013,2.196124398558524,3.709135999115219,4.6766050789312175,10.774664864515046,0.6387596130371165,0.45485864304880863,-2.114096069335936,-3.8507528246278255,-0.3774393140440466,-2.982424446981881,-1.2457676916899914,3.199681546581843,2.9412327169113976,-35.863753808934156,0.8683283776459448,7,1.5206241607666016,1.7589664459228516,3.451197624206543,4.085187911987305,1.95440673828125,0,0.025843297253975495,1.4313779332961827,35.28420639038086,-1.0219851731991945,36.218509674072266,-1.7727438070641302,37.08607482910156,0.025843297253975495
11212,2006-07-18,35.789493560791016,35.789493560791016,35.112598419189446,35.179336547851555,7550483.0,0.021218750758539517,1.2187572288667246,-3.3684110771823073,40.332347922689486,44.915948715823916,1.1545084068777811,1.447888472614629,2.8244148896975076,3.9136880936309453,10.14662259477004,0.7436294555664062,0.26518423167638616,-1.3204147338867216,-3.156743243941733,0.5159137761682899,-2.2385789889142274,-0.40225047885921583,2.1939758827185756,31.61773683660834,-8.890188480782502,0.918164255027504,7,0.7769947052001953,1.0153369903564453,2.7075681686401367,3.3415584564208984,1.2012443542480469,1,0.01944585168984747,-2.8285413784823827,35.04586410522461,1.4313779332961827,35.28420639038086,-1.0219851731991945,36.218509674072266,0.01944585168984747
11213,2006-07-19,36.45685195922852,36.742862701416016,35.60835266113281,35.77995681762695,5871910.0,0.018646768423921767,-1.224303888352891,1.1093786144333493,44.90936293721792,43.313754593540935,0.29887839247503223,0.7981763415479151,2.045398307352272,3.2299658818359234,9.046428388813545,1.1345100402832031,0.01217145831564892,-0.6382791519164996,-2.4914009193651694,1.21484261553217,-1.5648400356408345,0.28828173180783523,1.285507372647956,70.27033846830474,27.038187777372627,0.926560883724336,7,0.014299392700188207,0.3479785919189382,2.0402097702026296,2.6742000579833913,0.5529518127441335,2,0.013859763763419908,1.2187572288667246,35.789493560791016,-2.8285413784823827,35.04586410522461,1.4313779332961827,35.28420639038086,0.013859763763419908
11214,2006-07-20,34.912391662597656,37.22908020019531,34.769386291503906,37.18141174316406,10201396.0,-0.042364060900214606,1.0806451092445652,-3.352099817407147,28.58974944302723,40.954752649311565,1.525498002187426,2.2563384608933745,3.4591809167809444,4.747545230165379,9.314284928982767,2.4596939086914062,-0.2760554276385392,-2.054511260986331,-4.13709562177926,0.028073099806597668,-3.0958034413827917,-1.0132190805898702,2.6081463665763565,5.813949881667633,-29.261922837183995,1.0412921803964639,7,1.2536811828613281,1.7923355102539062,3.4202136993408203,4.118556976318359,1.9353408813476562,3,0.06826867877160958,-1.224303888352891,36.45685195922852,1.2187572288667246,35.789493560791016,-2.8285413784823827,35.04586410522461,0.06826867877160958
11215,2006-07-21,34.52151107788086,34.921924591064446,33.873218536376946,34.921924591064446,8381535.0,-0.011196041465573847,4.238115199207548,0.1764697970780554,24.015250618876436,37.82782750145211,1.6822810619644812,2.561552098769191,3.6958580489912336,5.118437054749535,9.833966803637024,1.0487060546875,-0.5339628962502516,-2.3076299667358384,-4.651979001670007,0.03671906819833026,-3.4798044842029228,-1.135455449268754,2.7239117775261406,19.3182141115517,-8.72504862146419,1.1721745174670832,7,1.1964778900146484,1.7351322174072266,3.796792984008789,4.495136260986328,2.297618865966797,4,0.08947802926690618,1.0806451092445652,34.912391662597656,-1.224303888352891,36.45685195922852,1.2187572288667246,35.789493560791016,0.08947802926690618
11216,2006-07-24,35.39860916137695,35.47488021850586,34.635913848876946,34.940994262695305,6127110.0,0.025407291167450774,1.750001562998229,-1.1428557818722633,33.0199701996268,35.374671014103434,0.6175412158442626,1.6029501602363325,2.679867554558669,4.221376360417189,10.74171758070875,0.953369140625,-0.7543319249109715,-1.3266145706176786,-3.7334754107710992,1.080246269535742,-2.5300449906943925,-0.12318415054096477,1.8304710388183594,45.45451445291065,22.11073344902725,1.2034304200767103,7,0.3193798065185547,0.8580341339111328,2.7766895294189453,3.6180381774902344,1.2489166259765696,0,0.05090223829151741,4.238115199207548,34.52151107788086,1.0806451092445652,34.912391662597656,-1.224303888352891,36.45685195922852,0.05090223829151741
11217,2006-07-25,35.961097717285156,36.218509674072266,35.455814361572266,35.55115127563477,5470492.0,0.01589013154002461,-1.539692217797509,0.8958328123306447,38.68031502228019,34.567972820319355,-0.17230741094063973,0.953439034641228,2.0015219650881733,3.638796580849288,11.41950194616551,0.8199005126953125,-0.8628678076357232,-0.6778461456298857,-3.063206222352612,1.7075139310928407,-1.8705261839912524,0.5148338927314811,0.8652790832519557,62.21588939195365,40.81431259750745,1.1926800383613634,7,-0.40994834899902344,0.2955455780029297,2.0545120239257812,3.0555496215820312,0.8389663696289062,1,0.028897146977835853,1.750001562998229,35.39860916137695,4.238115199207548,34.52151107788086,1.0806451092445652,34.912391662597656,0.028897146977835853
11218,2006-07-26,36.199440002441406,36.533119201660156,35.76089096069336,35.865760803222656,5311791.0,0.006627781138107025,-1.8421104356494027,0.8139580328479181,39.641659191338256,34.48950980502359,-0.6142389344451118,0.6864691457701966,1.641249110892062,3.377891617696136,11.635538887145843,0.7722282409667969,-0.9817205531973698,-0.39898567199706747,-2.7853513255196916,1.9873799815255566,-1.592168498758383,0.7941971547642481,-2.3262214660644602,69.3181572752209,48.46862366838836,1.193182826761312,7,-0.6482906341552734,0.05720329284667969,1.6064281463623047,2.8172073364257812,0.71502685546875,2,0.021859396513987273,-1.539692217797509,35.961097717285156,1.750001562998229,35.39860916137695,4.238115199207548,34.52151107788086,0.021859396513987273
11219,2006-07-27,36.20897674560547,36.676124572753906,36.18990707397461,36.32337951660156,4352982.0,0.000263450019210687,-5.3748624587376215,-0.34285256996524605,43.93566262494709,35.77547688996829,-0.6987512936015676,0.6351624565775467,1.503690564772981,3.358710064891902,11.81313196715812,0.4862174987792969,-1.1553435257057814,-0.3422573089599581,-2.71977518145421,2.035260563534294,-1.5310162452070841,0.8465016272871679,-2.282560195922855,83.33344674828011,58.30171272909377,1.188758936247127,7,-0.6578273773193359,0.04766654968261719,1.332331657409668,2.8076705932617188,0.7531585693359375,3,0.022116809099400392,-1.8421104356494027,36.199440002441406,-1.539692217797509,35.961097717285156,1.750001562998229,35.39860916137695,0.022116809099400392
11220,2006-07-28,36.47591781616211,36.84773254394531,36.23757553100586,36.23757553100586,4218931.0,0.007372234582382564,-4.120006402048656,-2.083361120373458,46.59367982853886,37.74644419872692,-0.8704030170172246,0.25357588600972036,1.147301014697895,3.07566273627463,12.096532852252643,0.6387557983398438,-1.2629836758749775,0.0057201385498046875,-2.257758642879537,2.2691989199791465,-1.1260192521648662,1.1374595292644756,-2.4395129455566433,83.18963807421338,52.94172730010911,1.1317393907146696,7,-0.9247684478759766,-0.21927452087402344,1.1154422760009766,2.540729522705078,0.6578254699707031,4,0.01019343035196929,-5.3748624587376215,36.20897674560547,-1.8421104356494027,36.199440002441406,-1.539692217797509,35.961097717285156,0.01019343035196929
11221,2006-07-31,36.89540100097656,37.02887344360352,36.22804260253906,36.47591781616211,5966417.0,0.011500277715522866,1.3333277760179336,1.7600032010243278,47.48804881177333,38.54152207529178,-1.117450987739801,-0.3015033859854128,0.6595330094287988,2.6405223676834524,11.77111003118618,0.8008308410644602,-1.2606919282006857,0.5014728546142564,-1.5808076365412305,2.5837533457697432,-0.539667390963487,1.5426131001919998,-2.6903164699707034,91.5151030147825,58.295472187422014,1.041140245577742,7,-1.3442516326904297,-0.6387577056884766,0.6125392913818359,2.121246337890625,0.0953369140625,0,-0.00206722396449599,-4.120006402048656,36.47591781616211,-5.3748624587376215,36.20897674560547,-1.8421104356494027,36.199440002441406,-0.00206722396449599
11222,2006-08-01,36.94306945800781,37.21001434326172,36.3996467590332,36.95260238647461,4504339.0,0.0012919891297560326,2.090901154542875,-0.022725412631291776,49.084249621124414,39.005398373503624,-1.099947567748373,-0.4685541580329158,0.5270511171413403,2.5808161811462895,11.488044197067486,0.8103675842285156,-1.1116709695552203,0.60968017578125,-1.3221273142590775,2.5414876658215775,-0.35622356923891374,1.5755839208014137,-2.5120818139941434,81.57887116687156,43.408848590559785,0.965903745020162,8,-1.3919200897216797,-0.6864261627197266,0.4623832702636719,2.073577880859375,-0.38134765625,1,-0.007999976043956636,1.3333277760179336,36.89540100097656,-4.120006402048656,36.47591781616211,-5.3748624587376215,36.20897674560547,-0.007999976043956636
11223,2006-08-02,36.80959701538086,36.933536529541016,36.628456115722656,36.88586807250977,4020896.0,-0.0036129223853115233,2.5555506157471215,8.000800320128796,54.17788318428307,41.848524344754274,-1.018256771224948,-0.4402482449625751,0.5856263148019565,2.6881088620069633,11.981126823420245,0.31461334228515625,-0.9064506333495146,0.5286430358886705,-1.282018568901691,2.339304640679032,-0.3766877665065138,1.4339738382838547,-2.100706701442384,60.747527251650055,17.081595180818724,0.9053308023951822,8,-1.2679805755615234,-0.5529537200927734,0.5505704879760742,2.207050323486328,-0.31461334228515625,2,-0.00025897943035924076,2.090901154542875,36.94306945800781,1.3333277760179336,36.89540100097656,-4.120006402048656,36.47591781616211,-0.00025897943035924076
11224,2006-08-03,36.723793029785156,36.933536529541016,36.27571105957031,36.56172180175781,4658425.0,-0.002331022139684169,1.2622858342297905,-2.1249374812441753,61.56200539345173,46.020385986373746,-0.724693314650807,-0.4764859461836508,0.61335465852396,2.754122949192137,12.378627459527332,0.6578254699707031,-0.8361015441112798,0.5048080444335952,-1.1407471256447224,2.1503632145119127,-0.31796954060556004,1.3275856294727504,-1.7647903129143572,50.48520305495342,2.3489259455128106,0.8227775850391577,8,-0.8008289337158203,-0.4671497344970703,0.6602096557617188,2.2928543090820312,-0.25740814208984375,3,0.0051921060542508,2.5555506157471215,36.80959701538086,2.090901154542875,36.94306945800781,1.3333277760179336,36.89540100097656,0.0051921060542508
11225,2006-08-04,36.390113830566406,37.08607482910156,36.09457015991211,36.89540100097656,4781881.0,-0.0090861855949389,1.2365570116940445,-3.1176858259191262,60.633469143394755,49.088552535681295,-0.10960413231656219,-0.21304795058964743,0.9001727254470495,3.0555196882618816,12.558601248299258,0.9915046691894531,-0.8550778236017322,0.2087869644165039,-1.3812414537855489,1.7988153826185567,-0.5862272446845225,1.0038011735175303,-1.2060099510565152,26.49560373041685,-26.227430677492546,0.7950142091010273,8,-0.05719947814941406,-0.1334705352783203,1.091609001159668,2.6265335083007812,0.5434226989746094,4,0.015719145233739962,1.2622858342297905,36.723793029785156,2.5555506157471215,36.80959701538086,2.090901154542875,36.94306945800781,0.015719145233739962
11226,2006-08-07,36.51405334472656,36.56172180175781,36.056434631347656,36.390113830566406,3298092.0,0.0034058567317822863,3.608677499043179,-0.24528529798124687,56.35450240645342,51.05235113392277,-0.06557416619978795,-0.3963533908563832,0.7233918423176817,2.892079384841992,12.721705038541836,0.5052871704101562,-0.5934672727951735,0.35751399993896626,-1.193102092392472,1.9081300922704045,-0.41779404622675287,1.1328220461046854,-1.1273584188414887,39.66944881681459,-15.073751983919117,0.7753080461657186,8,-0.028600692749023438,-0.25741004943847656,1.0224885940551758,2.502593994140625,0.9152336120605469,0,0.016971272281272043,1.2365570116940445,36.390113830566406,1.2622858342297905,36.723793029785156,2.5555506157471215,36.80959701538086,0.016971272281272043
11227,2006-08-08,36.170841217041016,36.628456115722656,35.913429260253906,36.580787658691406,3630596.0,-0.009399452984452439,1.8302014993545075,-3.307633117882425,47.340427796105075,51.90776986778575,0.34701080129273265,-0.1494027028754985,0.9917809200411511,3.1973518020749054,13.138174149927837,0.71502685546875,-0.24422376081961517,0.07055053710937642,-1.3847430414170603,1.5258441156358131,-0.6570962521538419,0.7981973263725948,-0.6018143494182766,21.95138613281631,-29.55427419709001,0.7276467892632188,8,0.3908805847167969,0.03813362121582031,1.4967889785766602,2.836273193359375,1.0391731262207031,1,0.0226673383977527,3.608677499043179,36.51405334472656,1.2365570116940445,36.390113830566406,1.2622858342297905,36.723793029785156,0.0226673383977527
11228,2006-08-09,35.389076232910156,36.41871643066406,35.27467346191406,36.25664138793945,3749123.0,-0.021613126978162422,-1.0869637830672183,2.1162890243335037,55.16528413196276,53.15550559078749,1.1194603667067113,0.5256596442412729,1.6948576819850842,3.9336581027629194,13.905742925736062,1.14404296875,-0.031084099984852287,-0.6263645172119112,-2.036850998253122,0.7841219638292998,-1.3316077577325132,0.07887872330869072,1.8209381103515625,6.3157052362019,-48.86414553943242,0.7052432405206044,8,0.8532676696777344,0.6292247772216797,2.338139533996582,3.6180381774902344,2.5073623657226562,2,0.03313580612079248,1.8302014993545075,36.170841217041016,3.608677499043179,36.51405334472656,1.2365570116940445,36.390113830566406,0.03313580612079248
11229,2006-08-10,35.50348281860352,35.818092346191406,35.036331176757805,35.09353256225586,4692514.0,0.0032328220420450027,-1.9818123617738959,-0.472529646875709,61.318678999382726,54.791616609770145,0.999570875968665,0.37411975488358706,1.491942071430806,3.776888900493141,13.927371955828754,0.7817611694336009,0.09912463828054285,-0.47620658874510724,-1.9011936286321358,0.9487804511419213,-1.1887001086886215,0.23628693119840705,1.6678247070312437,22.790734895632333,-35.40002271713001,0.7124935199435138,8,0.6196899414062429,0.5148181915283132,2.2499504089355398,3.503631591796868,2.097412109375,3,0.027926861698555516,-1.0869637830672183,35.389076232910156,1.8302014993545075,36.170841217041016,3.608677499043179,36.51405334472656,0.027926861698555516
11230,2006-08-11,35.71322250366211,35.71322250366211,35.22700500488281,35.39860916137695,4322458.0,0.005907580564143533,2.0908892499454375,0.7674427260714883,54.28572616333089,55.546914093276534,0.7490343836696027,0.20887813103642117,1.1841633334909076,3.530142927301121,12.912222230085025,0.4862174987792969,0.21357069176207233,-0.28791770935058736,-1.6813911087805948,1.1055556900794201,-0.9846544090655911,0.4088189903644164,1.3726859680175778,42.514962886291904,-16.57274214299965,0.6967366997150054,8,0.40995025634765625,0.20974159240722656,2.040210723876953,3.2938919067382812,1.9639396667480469,4,0.021089174575494418,-1.9818123617738959,35.50348281860352,-1.0869637830672183,35.389076232910156,1.8302014993545075,36.170841217041016,0.021089174575494418
11231,2006-08-14,35.95156478881836,36.42824935913086,35.85622787475586,36.09457015991211,3386200.0,0.006673782662200534,-2.4285714285714284,-0.45454324999393747,49.85756154948411,55.632837640872054,0.4053569460260107,0.04413027767232336,0.8580579142751574,3.2498677865704835,11.426148372548441,0.71502685546875,0.285558206882655,-0.09486045837402202,-1.4145325978824914,1.2248116811344474,-0.7546965281282567,0.5649756113802127,1.0523605910644491,57.485037113708536,-1.1571147962788118,0.659836069754233,8,0.10963821411132812,-0.23357582092285156,1.8018684387207031,3.0555496215820312,2.564563751220703,0,0.02731374132088038,2.0908892499454375,35.71322250366211,-1.9818123617738959,35.50348281860352,-1.0869637830672183,35.389076232910156,0.02731374132088038
11232,2006-08-15,36.485450744628906,36.76192855834961,36.16130447387695,36.37104797363281,2169568.0,0.014850145159094552,-1.2499928548972534,-0.7999893299189074,53.926694989818756,55.60492784148714,-0.22380410659603456,-0.4584478217219399,0.27276718944578704,2.678858959683396,9.977815455791891,0.81036376953125,0.3279612688620972,0.4042276382446275,-0.9235961306471339,1.7320514071363888,-0.2596842462012532,1.0681395226905082,0.43977086712889957,83.97784925556262,25.583763298547666,0.6639118844458792,8,-0.42424774169921875,-0.7674617767333984,1.2679824829101562,2.5216636657714844,2.1641502380371094,1,0.025868837931162014,-2.4285714285714284,35.95156478881836,2.0908892499454375,35.71322250366211,-1.9818123617738959,35.50348281860352,0.025868837931162014
11233,2006-08-16,36.962135314941406,37.02887344360352,36.390113830566406,36.5903205871582,2786852.0,0.013065059101200038,1.5282842237975094,3.250050016672224,59.16468923721355,55.33855937968289,-0.7560861808909536,-0.9437220279833411,-0.23977844301897022,2.1685121547226913,9.731706411316809,0.6387596130371165,0.34206547717882074,0.8556480407714844,-0.5206126854817725,2.2319087670247413,0.16751767764485237,1.5437784038981164,-1.9258041381836009,96.65060411653069,39.700526460814494,0.6881303631266298,8,-0.9009323120117188,-1.2441463470458984,0.6792774200439453,2.0449790954589844,1.4014549255371165,2,0.006706296219312513,-1.2499928548972534,36.485450744628906,-2.4285714285714284,35.95156478881836,2.0908892499454375,35.71322250366211,0.006706296219312513
11234,2006-08-17,37.295814514160156,37.56275939941406,36.88586807250977,37.08607482910156,3528852.0,0.009027595304643254,-1.2187585965439052,0.5640973027321508,59.81732990697492,55.24787724230291,-1.1176208177826794,-1.1485738102486494,-0.5966529868227468,1.8096194675513573,8.935237340516267,0.6768913269042898,0.3429670609543152,1.0701560974121094,-0.28332240483530313,2.423634599659522,0.3934168462884031,1.7468953485358156,-2.2196324920654362,88.57136324440147,33.49706106976809,0.6767392511237069,8,-0.9962692260742188,-1.5778255462646484,0.18590927124023438,1.7112998962402344,1.5158576965332031,3,0.01610432946154372,1.5282842237975094,36.962135314941406,-1.2499928548972534,36.485450744628906,-2.4285714285714284,35.95156478881836,0.01610432946154372
11235,2006-08-18,37.61042785644531,37.78203582763672,37.14327621459961,37.61042785644531,3544061.0,0.008435620628843177,2.722202462988485,0.0,58.782188237939955,55.51762011246809,-1.386761464244465,-1.2858332836042834,-0.9131506152415483,1.4727361712403138,7.497553177755807,0.6387596130371094,0.31435139635654963,1.2303236007690401,-0.004090146427706998,2.4647373479657873,0.6131167271706701,1.8475304743674101,-2.4347827392578196,91.08904026828355,38.946108279755336,0.6172068735983729,8,-1.2012443542480469,-1.7828006744384766,-0.3312950134277344,1.3966865539550781,0.953369140625,4,-0.00025346503643020046,-1.2187585965439052,37.295814514160156,1.5282842237975094,36.962135314941406,-1.2499928548972534,36.485450744628906,-0.00025346503643020046
11236,2006-08-21,37.200477600097656,37.45788955688477,37.00027084350586,37.44835662841797,2617453.0,-0.010899909405774122,2.428563262739589,-100.0,52.90320360028567,56.1357063129326,-0.9713500887715085,-0.7736347875600984,-0.48529944141452575,1.8523263638528533,6.568332887902228,0.6101570129394531,0.22692405685468486,0.7302799224853516,-0.4649109217430407,1.9254707667137438,0.13268450037115542,1.3278753445995477,-1.8684490402832097,64.11754321961094,15.049588920779556,0.5975954221141959,8,-0.7912940979003906,-1.3728504180908203,-0.37657928466796875,1.5206260681152344,1.9162750244140625,0,0.012813936838037998,2.722202462988485,37.61042785644531,-1.2187585965439052,37.295814514160156,1.5282842237975094,36.962135314941406,0.012813936838037998
11237,2006-08-22,37.00027084350586,37.56275939941406,36.981204986572266,37.27674865722656,3023801.0,-0.00538183296311423,-2.6969917427521732,1.1153739612188365,52.118641194143216,55.79719043095264,-0.7164591220938661,-0.5181498727433649,-0.26054336105804055,2.0196350861075274,6.429931132192751,0.5815544128417969,0.16271447782768433,0.4781145095825181,-0.7142371017864519,1.6704661209514882,-0.11806129610197047,1.0742903152670067,-1.521241847622079,43.835575141688864,-3.5998768934649945,0.5961758056844852,8,-0.5910873413085938,-1.1726436614990234,-0.31461143493652344,1.6779308319091797,2.4406280517578125,1,0.04096882703763405,2.428563262739589,37.200477600097656,2.722202462988485,37.61042785644531,-1.2187585965439052,37.295814514160156,0.04096882703763405
11238,2006-08-23,36.99073791503906,37.38161849975586,36.71426010131836,37.14327621459961,1775387.0,-0.00025764482933432475,1.121214693204484,0.5517198559543027,53.01725550391073,54.87481004256686,-0.5094074644067632,-0.4704136667798906,-0.2199188005859014,1.9893348226691785,6.467432926170819,0.6673583984375,0.12599541325710817,0.42901668548584126,-0.7707378054189036,1.628771176390586,-0.1708605599665347,1.0288939309382172,-1.3735285092501073,25.89287309180418,-20.282840120038838,0.5998772454523734,8,-0.4862174987792969,-1.1631107330322266,-0.30507850646972656,1.6874637603759766,2.0020751953125,2,0.04484536295104613,-2.6969917427521732,37.00027084350586,2.428563262739589,37.200477600097656,2.722202462988485,37.61042785644531,0.04484536295104613
11239,2006-08-24,37.009803771972656,37.314884185791016,36.70472717285156,37.22908020019531,1968282.0,0.0005154224545989017,2.1219307491119177,1.4375171930877535,57.54059764788016,55.236462429739,-0.3266857742110787,-0.44945097717570803,-0.2193242921452523,1.9359268537959622,6.645786372224177,0.6101570129394531,0.17988163936907142,0.40804119110107706,-0.7955923062005823,1.6116746884027364,-0.19377555754975617,1.0098579397519103,-1.2627047808728378,28.31840232286392,-19.506210681349298,0.6018167486508308,8,-0.1906719207763672,-1.1821765899658203,-0.3718128204345703,1.6683979034423828,2.4120254516601562,3,0.03657913121741774,1.121214693204484,36.99073791503906,-2.6969917427521732,37.00027084350586,2.428563262739589,37.200477600097656,0.03657913121741774
11240,2006-08-25,36.84773254394531,37.18141174316406,36.5903205871582,36.84773254394531,2642522.0,-0.004379143132611785,-1.2962847700766165,-0.0,54.02298850574712,55.699287647101556,0.014795576280711487,-0.27204392096935237,-0.06703924642302184,2.0514046475238388,6.949543935838448,0.5910911560058594,0.24938000676401373,0.2273792266845689,-0.9795513376214657,1.4343097909906035,-0.3760860554684484,0.8308445088375862,-0.9785373426532828,26.470761300648444,-21.46070630559782,0.6034652821530159,8,0.12393760681152344,-1.0201053619384766,-0.41233253479003906,1.6016597747802734,3.09844970703125,4,0.053298792928596406,2.1219307491119177,37.009803771972656,1.121214693204484,36.99073791503906,-2.6969917427521732,37.00027084350586,0.053298792928596406
11241,2006-08-28,36.819129943847656,37.13374328613281,36.37104797363281,36.70472717285156,3317392.0,-0.0007762377254433295,1.0512778421857205,100.0,58.457676531509065,56.202730040622704,0.20048753132435593,-0.2629288315504823,-0.05029369517891524,2.0346011509090403,7.343324480478847,0.7626953125,0.2889181084351833,0.20259017944336222,-1.0011589327074546,1.406339291594179,-0.3992843766320462,0.8044647355187706,-0.8351643049749455,37.599871959026885,-13.055359774630048,0.6018745560754082,8,0.2574119567871094,-0.6101551055908203,-0.8318138122558594,1.1821784973144531,3.6514053344726562,0,0.04738479849696131,-1.2962847700766165,36.84773254394531,2.1219307491119177,37.009803771972656,1.121214693204484,36.99073791503906,0.04738479849696131
11242,2006-08-29,36.64752578735352,36.742862701416016,36.13270568847656,36.628456115722656,3374767.0,-0.0046607336120066956,4.818125602458942,0.16668889629882835,69.52667660279229,57.354061970131454,0.444213577004561,-0.12079452169370342,0.1192014243662527,2.161471543572212,7.6535654242496785,0.6864242553710938,0.35984562950024923,0.04576320648194354,-1.148325552761392,1.2398519657252791,-0.5512811731397278,0.6428075861036149,-0.5556759371549731,41.221460315521576,-14.421036328284075,0.5970443796216689,8,0.3098449707031179,-0.2383422851562571,-0.6602096557617259,1.3537826538085866,4.128089904785149,1,0.06737772289146693,1.0512778421857205,36.819129943847656,-1.2962847700766165,36.84773254394531,2.1219307491119177,37.009803771972656,0.06737772289146693
11243,2006-08-30,36.80006408691406,36.933536529541016,36.42824935913086,36.64752578735352,1928004.0,0.0041623082672930245,1.4090938025735462,7.998999799956639,69.88306180350406,58.472476625301354,0.29755933217622754,-0.2888954422867869,-0.03248747738742708,1.9714825010306427,7.893756668702803,0.5052871704101562,0.4466223624803263,0.1987781524658203,-0.9949688563318233,1.392525161263464,-0.3980953519330015,0.7956516568646421,-0.6673583984375,56.451576471195644,-3.2082088150545403,0.5968735043988234,8,0.15730667114257812,-0.3908805847167969,-0.8961677551269531,1.2012443542480469,3.5370025634765696,2,0.07176169047185654,4.818125602458942,36.64752578735352,1.0512778421857205,36.819129943847656,-1.2962847700766165,36.84773254394531,0.07176169047185654
11244,2006-08-31,36.914466857910156,36.99073791503906,36.580787658691406,36.84773254394531,3034710.0,0.0031087655370898304,2.7391183326954525,0.4374921849601324,68.97592358023614,59.60511388555649,0.13787243305423402,-0.40926416853896797,-0.168052268785722,1.816412806905575,8.142496089198923,0.40995025634765625,0.4853678195175064,0.3036472320556669,-0.8972434989207656,1.5045379630320994,-0.2967981334325529,0.9040925975438867,-0.7817611694335938,74.54530904434874,12.19150035382276,0.6004453654882167,8,-0.06673431396484375,-0.5052833557128906,-1.0105705261230469,0.8198986053466797,3.3558616638183665,3,0.056301673282762144,1.4090938025735462,36.80006408691406,4.818125602458942,36.64752578735352,1.0512778421857205,36.819129943847656,0.056301673282762144
11245,2006-09-01,36.962135314941406,37.17187881469727,36.80959701538086,37.16234588623047,2263970.0,0.0012913218336521037,2.30433874952144,-3.000114324911398,66.9871971621638,61.17000205909851,-0.012770082308172448,-0.434139488462435,-0.23031089997925847,1.7392064843171084,8.302287846303104,0.36228179931641336,0.4629537824578662,0.3227146148681612,-0.8832800030987755,1.528709232835098,-0.28028269411530715,0.9257119238516296,-0.7304698181152318,79.8163083259604,16.15071575311417,0.6029973089834695,9,-0.11440277099609375,-0.5529518127441406,-1.0582389831542969,0.6006240844726562,3.2986602783203125,4,0.06654631524215837,2.7391183326954525,36.914466857910156,1.4090938025735462,36.80006408691406,4.818125602458942,36.64752578735352,0.06654631524215837
11246,2006-09-05,37.13374328613281,37.18141174316406,36.819129943847656,37.16234588623047,3469693.0,0.00464280458174815,9.857436835486453,0.1428625866930874,62.40880282718543,62.31335335165875,-0.21773721373389066,-0.5870392657648296,-0.4212700131219336,1.530081815160358,8.43327316001163,0.36228179931640625,0.413594151213303,0.46333808898926065,-0.7608003966674275,1.6874765746459488,-0.14873115383908697,1.0754073318176083,-0.8090555694580033,95.45454545454545,32.9390101206557,0.6120692428283444,9,-0.37658119201660156,-0.7245597839355469,-1.2298469543457031,0.42901611328125,3.00311279296875,1,0.0757380946804258,2.30433874952144,36.962135314941406,2.7391183326954525,36.914466857910156,1.4090938025735462,36.80006408691406,0.0757380946804258
11247,2006-09-06,36.99073791503906,37.17187881469727,36.914466857910156,37.105140686035156,2884611.0,-0.00385108956002167,1.0769159741458294,3.999733262203254,50.62764938691597,62.04784156088155,-0.08518433844851359,-0.3999663417308241,-0.3064380689313069,1.6198965236819376,8.407787525931335,0.2574119567871165,0.3383221244124357,0.27933788299560547,-0.9291743604788891,1.4878501264701,-0.3249182387416383,0.8835940047328492,-0.5786093117065363,74.68356994889508,15.804876082276373,0.6042561217372456,9,-0.26694297790527344,-0.5815544128417969,-1.0868415832519531,0.405181884765625,3.3463287353515696,2,0.09407212614340676,9.857436835486453,37.13374328613281,2.30433874952144,36.962135314941406,2.7391183326954525,36.914466857910156,0.09407212614340676
11248,2006-09-07,36.56172180175781,36.914466857910156,36.42824935913086,36.85726547241211,2497982.0,-0.011597933360146029,1.372102545014656,2.583361120373458,34.53816487224802,59.49201569692243,0.3090789836064616,0.12796678912019388,0.11066010688559658,2.0007552599069953,7.708364375236462,0.5624885559082031,0.30608258973663993,-0.20831050872802592,-1.248805554250211,0.8321845367941592,-0.7285580314891149,0.31193701403306306,1.2203140258789062,17.721602333909043,-35.85616485874374,0.5202475227610912,9,0.0953369140625,-0.15253829956054688,-0.6578254699707031,0.6053886413574219,4.061351776123047,3,0.11525425178904625,1.0769159741458294,36.99073791503906,9.857436835486453,37.13374328613281,2.30433874952144,36.962135314941406,0.11525425178904625
11249,2006-09-08,36.4949836730957,36.64752578735352,36.40918350219727,36.63799285888672,2112822.0,-0.0018253551904358067,1.9411349353917444,0.48388512423362373,23.766734072464345,56.13020964877989,0.3297911582096589,0.2875364230252728,0.15984887727434227,1.9989740938080018,6.744814085669175,0.23834228515625,0.28813262826504626,-0.3246236801147475,-1.1909337806848939,0.5416864204553988,-0.7577787303998207,0.10853137017032566,1.2599764251708976,11.110726899991773,-36.16385480435534,0.43315505028507423,9,0.16207504272460938,-0.0858001708984375,-0.5958538055419922,0.5815563201904297,4.499904632568359,4,0.10527701592389893,1.372102545014656,36.56172180175781,1.0769159741458294,36.99073791503906,9.857436835486453,37.13374328613281,0.10527701592389893
11250,2006-09-11,36.46638488769531,36.56172180175781,36.11363983154297,36.4949836730957,1957583.0,-0.00078363606507037,4.5293148492480055,0.19997866040705273,28.961718763665445,52.85288100790839,0.3336990793997927,0.39574329748427317,0.13977683692745302,1.967781916574964,5.892239083577042,0.44808197021484375,0.26282968404225926,-0.3908805847167969,-1.1071808231731808,0.32541965373958703,-0.7490307039449888,-0.03273046548860492,1.2347441467285165,33.03561859169019,-11.608254517780601,0.3581501192281904,9,0.18114089965820312,-0.057201385498046875,-0.37658119201660156,0.43378257751464844,4.18529129028321,0,0.10431370276346641,1.9411349353917444,36.4949836730957,1.372102545014656,36.56172180175781,1.0769159741458294,36.99073791503906,0.10431370276346641
11251,2006-09-12,36.933536529541016,36.94306945800781,36.40918350219727,36.5903205871582,3283826.0,0.012810473077722984,1.947351795303741,-12.001067093504068,48.34126637968633,50.49894653867439,-0.12909282733742344,0.006251010471252982,-0.3820705766664574,1.4383819903850892,5.748358534680674,0.5338859558105398,0.2227585111343373,0.027172470092772016,-0.5485593335275638,0.6029042737131078,-0.26069343171739234,0.3150383719029364,0.6723431527099635,77.47746123982054,31.379245821218376,0.2878659018101668,9,-0.2860107421875,-0.52435302734375,-0.6387577056884766,-0.05243682861328125,3.708606719970703,1,0.09008774616152504,4.5293148492480055,36.46638488769531,1.9411349353917444,36.4949836730957,1.372102545014656,36.56172180175781,0.09008774616152504
11252,2006-09-13,37.42928695678711,37.534156799316406,36.90493392944336,37.009803771972656,3492874.0,0.01342277165495842,1.0,1.2222135775574623,58.778629451624916,49.26512072179893,-0.561317060200416,-0.43760004261227436,-0.9192780725618945,0.8868964351509305,6.175053294408457,0.6292228698730469,0.22378190519389562,0.4757310867309599,-0.10938388519644349,1.0608460586583632,0.18317360076726175,0.768288572694658,-1.3156471252441406,92.61748751275579,42.14734814473837,0.2925574859637005,9,-0.6053886413574219,-1.0201034545898438,-1.0582389831542969,-0.548187255859375,2.2118186950683594,2,0.07233825013659478,1.947351795303741,36.933536529541016,4.5293148492480055,36.46638488769531,1.9411349353917444,36.4949836730957,0.07233825013659478
11253,2006-09-14,37.21001434326172,37.55322647094727,37.01934051513672,37.37208557128906,2242992.0,-0.005858316611228709,1.036360726341492,-0.3863592961396808,53.710312298521664,47.56894169049732,-0.3104217688200066,-0.2095484455828185,-0.735337536025142,1.0536164442267335,6.5631359751582625,0.533885955810554,0.20294761211979306,0.24406452178955362,-0.35221039012430566,0.8403394337034129,-0.05407293416737957,0.5422019777464868,-1.0679641723632827,76.15898075939536,21.941365715019472,0.2981374559569309,9,-0.37658119201660156,-0.8008308410644531,-0.8246660232543945,-0.3289146423339844,2.5454940795898438,3,0.0840379226485084,1.0,37.42928695678711,1.947351795303741,36.933536529541016,4.5293148492480055,36.46638488769531,0.0840379226485084
11254,2006-09-15,37.89643859863281,38.08711242675781,37.51509094238281,37.65809631347656,5335602.0,0.018447298865268857,-1.1818181818181819,-1.4706020806854023,66.27222017027974,47.4894998025102,-0.941962242991842,-0.8945313911979582,-1.4532268151629637,0.3104862901167067,6.625848402606577,0.8770980834960938,0.17534300758739363,0.9004575729370146,0.18553481750082312,1.615380328373206,0.5429961952189188,1.2579189506551103,-1.6979413757324195,90.3381567807258,31.263634847025713,0.357461377718096,9,-0.7960624694824219,-1.334716796875,-1.7661161422729492,-1.0153388977050781,2.2308845520019602,4,0.07194963643223229,1.036360726341492,37.21001434326172,1.0,37.42928695678711,1.947351795303741,36.933536529541016,0.07194963643223229
11255,2006-09-18,37.60089492797852,38.02037811279297,37.41975402832031,37.89643859863281,3625247.0,-0.007798718866024346,1.2105226211786178,-1.2399967989756424,61.20224553271291,47.355437880902144,-0.6104804146418488,-0.6321491369899306,-1.166799387118715,0.5417018951217827,6.395768947131838,0.6006240844726562,0.12868256819683666,0.6053905487060618,-0.1078179868515079,1.3185990842636315,0.24878628092727695,0.9619948164848466,-1.2890807928466828,71.022759566134,8.850481096763403,0.35660426777878323,9,-0.5005187988281321,-0.9438362121582102,-1.530158042907722,-0.7197952270507884,3.222389221191399,0,0.09026363293178163,-1.1818181818181819,37.89643859863281,1.036360726341492,37.21001434326172,1.0,37.42928695678711,0.09026363293178163
11256,2006-09-19,37.677162170410156,37.743900299072266,37.03840637207031,37.51509094238281,4354345.0,0.0020283358302433108,3.774149414012081,-0.5483833494675834,65.168543114465,48.971092739518696,-0.6722517333156262,-0.7071281275259409,-1.24718172323999,0.41520624993367505,6.112983014576108,0.7054939270019531,0.081726177186205,0.6578235626220703,-0.11370225113543597,1.4293493763795766,0.27206065574331717,1.0435864695008235,-1.2588301377807554,65.32247395135866,0.47940101261978896,0.38576290687875175,9,-0.5767860412597656,-0.7054920196533203,-1.6540937423706055,-0.7960624694824219,3.1937904357910156,1,0.0789474003937698,1.2105226211786178,37.60089492797852,-1.1818181818181819,37.89643859863281,1.036360726341492,37.21001434326172,0.0789474003937698
11257,2006-09-20,38.51612854003906,38.57332992553711,37.629493713378906,37.915504455566406,4441824.0,0.02226723886035642,1.6400021340162185,3.7059266581932873,71.02806883708415,53.02552651338939,-1.4215809805494004,-1.5038084900780575,-2.089819560101283,-0.46002964852274886,6.069840477150704,0.9438362121582031,0.06510429027970588,1.420997047424315,0.39989622967974725,2.4420978651688827,0.9104466385520311,1.9315474562965989,-1.9976696837619556,96.31906207885234,29.158128772576617,0.510550408872285,9,-1.1726436614990234,-1.1726436614990234,-2.626532554626465,-1.6350288391113281,2.3071556091308594,2,0.05519803755101127,3.774149414012081,37.677162170410156,1.2105226211786178,37.60089492797852,-1.1818181818181819,37.89643859863281,0.05519803755101127
11258,2006-09-21,38.649600982666016,38.89747619628906,38.37312316894531,38.725868225097656,5380285.0,0.0034653649701112954,1.4999954530987132,-0.12697999364877738,71.1628383062472,58.29176031714304,-1.3720250911041632,-1.5880511679192892,-2.2187266347985997,-0.6381928243950483,6.529690355020399,0.52435302734375,0.06477616448513857,1.4715263366699247,0.23860437110256782,2.7044483022372816,0.8550653538862463,2.087987319453603,-1.9667524408481114,86.6667077054401,19.595499219375156,0.6164609827836797,9,-1.14404296875,-1.14404296875,-2.760004997253418,-1.7685012817382812,1.6779289245605469,3,0.025653684487820128,1.6400021340162185,38.51612854003906,3.774149414012081,37.677162170410156,1.2105226211786178,37.60089492797852,0.025653684487820128
11259,2006-09-22,38.36359024047852,38.46846008300781,37.94410705566406,38.46846008300781,3769053.0,-0.007400095600359924,9.000072751082172,1.3750312609412363,66.15388674167991,62.424223425811306,-0.8862794777166343,-1.2600197708309935,-1.903411369481212,-0.409341046542373,6.774634076117861,0.7054939270019531,0.11148117875546149,1.1178262710571332,-0.22035426669581426,2.4560068088100806,0.44873600218065945,1.7869165399336069,-1.459278933213504,71.2820923208251,5.582508925516052,0.6690902688764738,9,-0.7102603912353587,-0.8580322265625071,-2.473994255065925,-1.7685012817382884,2.097412109375,4,0.036282271123425414,1.4999954530987132,38.649600982666016,1.6400021340162185,38.51612854003906,3.774149414012081,37.677162170410156,0.036282271123425414
11260,2006-09-25,38.81167221069336,39.00234603881836,38.41125869750977,38.42079162597656,4549548.0,0.011679875825126862,-1.8837295863770251,-3.7272925684772087,68.18183697072872,64.62873126926046,-1.0803021190442337,-1.6373732972953405,-2.286257873596057,-0.9117955660469335,7.407510915888764,0.6387557983398366,0.2587922628567867,1.4677112579345675,-0.02661067059384692,2.962033186462982,0.7205502936703567,2.214872222198778,-1.7080444145259364,90.29125836433032,27.184142026957034,0.7471609642642082,9,-0.8580322265625,-1.2536792755126953,-2.8029050827026367,-2.535961151123047,1.3442535400390625,0,0.03389833173894852,9.000072751082172,38.36359024047852,1.4999954530987132,38.649600982666016,1.6400021340162185,38.51612854003906,0.03389833173894852
11261,2006-09-26,38.56379699707031,39.00234603881836,38.37312316894531,38.70680236816406,4318787.0,-0.006386615147047192,-1.3999970899778837,-0.3658543726272849,66.66669361135955,65.50518284256431,-0.6446466652095566,-1.3197548109003634,-1.9669988517351982,-0.7265275332766379,8.374698127658698,0.6292228698730469,0.44466968779908456,1.1326026916503906,-0.4346342235431848,2.699839606843966,0.3489842340536029,1.9162211492471783,-1.2323230117847785,68.05562888144824,6.14794760041211,0.7836184575967877,9,-0.5529537200927734,-1.0058040618896484,-2.4453916549682617,-2.3071537017822266,1.66839599609375,1,0.058590889073274255,-1.8837295863770251,38.81167221069336,9.000072751082172,38.36359024047852,1.4999954530987132,38.649600982666016,0.058590889073274255
11262,2006-09-27,39.11675262451172,39.38369369506836,38.55426406860352,38.61146545410156,4238755.0,0.014338723634589545,-1.6769181522703034,-3.533344003414426,76.37800175174402,68.02381500403345,-1.0427153117403378,-1.7689312559531203,-2.464646566462882,-1.3395105320380338,9.342558254614191,0.8294296264648366,0.6409489877730437,1.5620969772338853,-0.1293188916277117,3.2535128460954823,0.7163890428030868,2.407804911664684,-1.5847739928022477,81.45710280646247,13.383499084171973,0.8457079344307982,9,-0.9057025909423828,-1.3680858612060547,-2.998347282409668,-2.860109329223633,0.8008308410644531,2,0.044845235455210464,-1.3999970899778837,38.56379699707031,-1.8837295863770251,38.81167221069336,9.000072751082172,38.36359024047852,0.044845235455210464
11263,2006-09-28,39.44089889526367,39.51716613769531,39.10721969604492,39.11675262451172,3776395.0,0.008286635495116101,-1.3888808616109636,0.6415090066285162,78.87859274383557,69.42452306776188,-1.1366639268219387,-1.9869612257348308,-2.750092234559922,-1.710230619603621,10.65881308356533,0.4099464416503906,0.786990220957307,1.7542015075683608,-0.09421295040851163,3.6026159655452332,0.8299942785799246,2.678408736556797,-1.6496801546839563,95.15166065262096,19.051718011770618,0.9242072289884368,9,-1.1631126403808594,-1.6254959106445312,-3.322493553161621,-3.184255599975586,0.3241424560546875,3,0.03504953722219195,-1.6769181522703034,39.11675262451172,-1.3999970899778837,38.56379699707031,-1.8837295863770251,38.81167221069336,0.03504953722219195
11264,2006-09-29,38.99281311035156,39.56483459472656,38.98328018188477,39.44089889526367,2784020.0,-0.01136094251051456,-1.489788585753877,-1.3823567486142656,72.88429589865089,70.72252866397722,-0.577424718592539,-1.4495043387279054,-2.217924531188274,-1.3111881594156642,11.880652335208397,0.5815544128417898,0.867177633349435,1.2021984100341783,-0.6964239810007342,3.1008208010690907,0.2528872145167256,2.151509605551631,-0.9254427862333543,52.0,-28.32672193668401,0.949311195517456,9,-0.691192626953125,-1.1535758972167969,-2.8267393112182617,-2.7361698150634766,1.0487060546875,4,0.03422981545593262,-1.3888808616109636,39.44089889526367,-1.6769181522703034,39.11675262451172,-1.3999970899778837,38.56379699707031,0.03422981545593262
11265,2006-10-02,39.42182922363281,39.59343719482422,38.80213928222656,38.84980773925781,2885450.0,0.01100244068226397,-1.3714331443204684,-1.2765892238406988,72.69566100850442,71.55887509664826,-0.8057062879320895,-1.7758466257094199,-2.5435387568271537,-1.7953187825679606,12.778718534316672,0.7912979125976562,1.0018027071565,1.5082298278808608,-0.48093139157137443,3.497391047333096,0.5136492181547467,2.502810437606975,-1.084915330805103,85.93739254387336,5.033375537188007,0.9945806097261162,10,-0.81036376953125,-1.5682907104492188,-3.09844970703125,-3.1651859283447266,1.0201072692871094,0,0.02636034772322904,-1.489788585753877,38.99281311035156,-1.3888808616109636,39.44089889526367,-1.6769181522703034,39.11675262451172,0.02636034772322904
11266,2006-10-03,39.94618225097656,40.08918762207031,39.345558166503906,39.43136215209961,4561610.0,0.013301083122480017,-1.1666638880089806,0.9000013337601366,72.83738665053244,71.75991040925364,-1.0888557061118433,-2.191030775972905,-2.9845407644236204,-2.3681866309015973,13.90118402792635,0.7436294555664062,1.0578625189663953,1.891960906982419,-0.25634800252679923,4.040269816491637,0.8178064522278063,2.9661153617370317,-1.357963697749554,90.68322518272933,10.795707939161304,1.0741544547546105,10,-0.929534912109375,-1.8447685241699219,-3.5465335845947266,-3.6895389556884766,0.40995025634765625,1,0.005250651950618579,-1.3714331443204684,39.42182922363281,-1.489788585753877,38.99281311035156,-1.3888808616109636,39.44089889526367,0.005250651950618579
11267,2006-10-04,40.47053527832031,40.50867080688477,39.59343719482422,39.75550842285156,3847826.0,0.013126486632672574,1.3132466230222388,1.3888868306201234,78.03277376629387,72.52323657148105,-1.4603978737700416,-2.5732512589843353,-3.435864688248202,-2.9289076699229994,15.228870895257657,0.915233612060554,1.1783710730375105,2.242324066162112,-0.0983674466761002,4.583015579000325,1.0719783097430025,3.412669822581222,-1.66839599609375,97.76531942050714,16.687136567643805,1.1703457564191067,10,-1.2441463470458984,-2.1593799591064453,-3.8277769088745117,-4.213891983032227,-0.23834228515625,2,-0.005889279287193627,-1.1666638880089806,39.94618225097656,-1.3714331443204684,39.42182922363281,-1.489788585753877,38.99281311035156,-0.005889279287193627
11268,2006-10-05,40.77561569213867,40.89955139160156,40.47053527832031,40.47053527832031,3428366.0,0.0075383340427865875,-1.8124788996561425,0.42666986769099446,76.49123053325813,73.67183032610085,-1.6004979042992744,-2.684064035708502,-3.670548895353832,-3.272148074900784,16.714005657931104,0.42901611328125,1.3024274762895303,2.336709785461423,-0.1277197800278742,4.80113935095072,1.1044950027167744,3.5689245682060715,-1.6321701049804673,94.09101821673845,13.59822677911336,1.2322147827446475,10,-1.1392784118652344,-2.2690200805664062,-4.092338562011719,-4.518972396850586,-0.21927642822265625,3,-0.021042777944562663,1.3132466230222388,40.47053527832031,-1.1666638880089806,39.94618225097656,-1.3714331443204684,39.42182922363281,-0.021042777944562663
11269,2006-10-06,40.33706665039063,40.76608276367188,40.08918762207031,40.75654602050781,2975446.0,-0.010755178905430762,2.0869489579345903,-1.374979681150336,74.52991827133874,74.37717269283527,-0.9527655362655238,-2.047915027450564,-3.1655556525622828,-2.876523259421532,18.002860355850313,0.6864280700683594,1.323523968613955,1.70605659484864,-0.719023441769366,4.131136631466646,0.49351657653964054,2.9185966131576393,-0.8423999023437574,73.18196368292433,-8.157236522497527,1.2125400183090018,10,-0.7007293701171946,-1.8304710388183665,-3.653789520263679,-4.080423355102546,0.6292228698730398,4,-0.01418113280348643,-1.8124788996561425,40.77561569213867,1.3132466230222388,40.47053527832031,-1.1666638880089806,39.94618225097656,-0.01418113280348643
11270,2006-10-09,40.27032852172852,40.365665435791016,39.84131240844727,40.07012176513672,1842203.0,-0.0016545112028234499,1.6829320659333862,-0.477274380706438,73.28765668517728,75.1128352565928,-0.7346096799963107,-1.7724579094284323,-3.040384515423831,-2.8346571913304857,18.742680664720066,0.5243530273437429,1.3393981829893207,1.4491212844848675,-0.8547919166293525,3.7530344855990876,0.29716468392775397,2.601077885041981,-0.4946848449707133,59.50929130765689,-22.87045372456614,1.1519566005571105,10,-0.5434207916259837,-1.763732910156257,-3.6418704986572337,-4.013685226440437,0.6864280700683594,0,-0.005681834866730795,2.0869489579345903,40.33706665039063,-1.8124788996561425,40.77561569213867,1.3132466230222388,40.47053527832031,-0.005681834866730795
11271,2006-10-10,40.26079559326172,40.42286682128906,39.965248107910156,40.27032852172852,2376623.0,-0.00023672338460467568,1.909121773186376,-0.04761541832596791,68.4104551631748,74.22755230230734,-0.5129889298136021,-1.5819833400761354,-2.984847855703677,-2.8413229245932,20.234772962716836,0.45761871337890625,1.4067213997036205,1.2732254028320327,-0.9353062585586116,3.481757064222677,0.1689595721367141,2.3774912335273513,0.6387557983398438,51.094950202984904,-28.302059573525398,1.104265830695321,10,-0.40995025634765625,-1.7541999816894531,-3.6323375701904297,-4.004152297973633,1.0677719116210938,1,0.0044991882795411,1.6829320659333862,40.27032852172852,2.0869489579345903,40.33706665039063,-1.8124788996561425,40.77561569213867,0.0044991882795411
11272,2006-10-11,40.13685607910156,40.33706665039063,39.89851379394531,40.26079559326172,2915449.0,-0.0030784169148634355,2.172383343911144,13.001200480182387,65.72577554946943,72.7661281696,-0.2560576260106089,-1.3120695678745378,-2.8169330329479507,-2.742230733518781,21.30790219713239,0.4385528564453196,1.4301341500833544,1.0139074325561523,-1.1232191362162567,3.1510340013285614,-0.05465585183004862,2.0824707169423533,0.7440092468261739,27.927875967426907,-48.46141548780681,1.068563284386204,10,-0.2860107421875,-1.6302604675292969,-3.553683280944824,-3.8802127838134766,1.1631126403808594,2,0.005463218837830963,1.909121773186376,40.26079559326172,1.6829320659333862,40.27032852172852,2.0869489579345903,40.33706665039063,0.005463218837830963
11273,2006-10-12,40.33706665039063,40.34659957885742,39.94618225097656,40.23219299316406,2793565.0,0.004988197652912696,5.461495844875346,-0.8461680517082752,71.25254598381579,72.5848226235072,-0.35288826320314115,-1.3344134966337577,-2.965632281635699,-2.959830992318068,22.4149513957558,0.4004173278808594,1.4932239193026362,1.0577653884887752,-0.9433166574386362,3.0588474344161867,0.05722436552507304,2.0583064114524774,0.5045046142578045,53.6083622428565,-22.459212186355288,1.0005410229637044,10,-0.4862213134765696,-1.8304710388183665,-3.7705774307251048,-4.080423355102546,0.6006202697753835,3,-0.0025999326657917265,2.172383343911144,40.13685607910156,1.909121773186376,40.26079559326172,1.6829320659333862,40.27032852172852,-0.0025999326657917265
11274,2006-10-13,40.62307357788086,40.84235000610352,40.49913787841797,40.51820373535156,3915691.0,0.007090424545966867,-3.800117374023094,0.999963625781978,70.21273154178436,72.30894157164941,-0.42837128359490606,-1.4816384477558344,-3.1929762670367694,-3.252150780446911,23.036229556352254,0.5052833557128906,1.470133132242644,1.2074405670166044,-0.7683205740047114,3.1832017080379202,0.21955999650594293,2.195321137527266,-0.7245597839355469,78.0950856655075,3.668634085505545,0.9878805705106586,10,-0.500518798828125,-2.1164779663085938,-4.08995246887207,-4.366430282592773,0.06673812866210938,4,-0.001642768704758435,5.461495844875346,40.33706665039063,2.172383343911144,40.13685607910156,1.909121773186376,40.26079559326172,-0.001642768704758435
11275,2006-10-16,40.99488830566406,40.99488830566406,40.44193649291992,40.62307357788086,3358719.0,0.009152796552195364,1.9743405595625276,3.5454876141282603,76.3974630441482,72.7045056153845,-0.6186379951577905,-1.6718638439852214,-3.489840906625929,-3.620112439285741,23.923946936508777,0.5529518127441406,1.412628449248551,1.4095556259155302,-0.4915280448002477,3.310639296631308,0.45901379055764124,2.360097461273419,-1.0774977874755862,100.0,23.744554791883004,0.9505418353578907,10,-0.7007255554199219,-2.440624237060547,-4.461767196655273,-4.738245010375977,-0.07626724243164062,0,-0.0006976183271230063,-3.800117374023094,40.62307357788086,5.461495844875346,40.33706665039063,2.172383343911144,40.13685607910156,-0.0006976183271230063
11276,2006-10-17,40.65167617797852,40.87095260620117,40.556339263916016,40.69934463500977,2679863.0,-0.008372071296462558,-1.6400128040971538,-0.12820486513660753,67.46200308471342,71.52997553965335,-0.18419776950015176,-1.1535245273475212,-3.078117089478326,-3.2782006183758057,25.537595017126215,0.4385490417480469,1.4130823421229621,0.9176177978515696,-0.8126485594346136,2.6478841551377528,0.05248461920847802,1.7827509764946612,-0.6911857482910264,68.69572176139907,-6.616644622452526,0.865133178643092,10,-0.23357582092285867,-1.9496402740478587,-4.123321533203132,-4.395032882690437,0.35274505615233664,1,0.007504743776927558,1.9743405595625276,40.99488830566406,-3.800117374023094,40.62307357788086,5.461495844875346,40.33706665039063,0.007504743776927558
11277,2006-10-18,40.64214324951172,41.13789367675781,40.50867080688477,40.92815399169922,5347454.0,-0.00023450271583069782,-1.2758530292368941,6.0,64.71959755398683,70.22201631973432,-0.1651271906905265,-1.0293232879567427,-2.9877062368966776,-3.278409053940436,26.267538399333603,0.6292228698730398,1.3913108974143924,0.8017841339111342,-0.8737940711698897,2.477362338992158,-0.03600496862937774,1.6395732364516462,-0.6402769047851606,58.40012804097311,-13.80774032159227,0.8377891025405125,10,-0.1525402069091797,-1.6207294464111328,-4.113788604736328,-4.385499954223633,0.12393951416016336,2,0.016889469907060972,-1.6400128040971538,40.65167617797852,1.9743405595625276,40.99488830566406,-3.800117374023094,40.62307357788086,0.016889469907060972
11278,2006-10-19,39.64110565185547,40.31799697875977,38.86887741088867,39.61250305175781,9414817.0,-0.02463053169983298,1.096549516534935,-0.1000053350405463,56.99589663201088,68.27379169314233,0.7353903489106273,0.0524954420723418,-1.8905528540019247,-2.2896836957087103,25.700094601355623,1.7732658386230469,1.306525204503636,-0.248828697204587,-1.832200446790722,1.334543052381548,-1.0405145719976545,0.5428571775884805,1.4967880249023438,34.033614151769726,-39.04788227896434,0.7916858747930677,10,0.36227989196777344,-0.5624885559082031,-3.024564743041992,-3.384462356567383,0.581554412841804,3,0.041847043374515724,-1.2758530292368941,40.64214324951172,-1.6400128040971538,40.65167617797852,1.9743405595625276,40.99488830566406,0.041847043374515724
11279,2006-10-20,39.75550842285156,40.20359420776367,39.35509490966797,39.85084533691406,4853522.0,0.002885963171684214,1.119037411757981,-3.3331555081355027,53.86313329293778,66.11551131622683,0.5920819372717219,0.05029716243116411,-1.909217000769189,-2.420577506536546,25.82812648667929,0.8484992980957031,1.13384763308094,-0.20402183532714702,-1.6182380879118412,1.2101944172575472,-0.9111299616194941,0.5030862909652001,1.38238525390625,39.075568796033686,-31.042169444692767,0.707108126292346,10,0.2478771209716797,-0.6673583984375,-3.134200096130371,-3.5465335845947266,0.5148200988769602,4,0.02973621880873578,1.096549516534935,39.64110565185547,-1.2758530292368941,40.64214324951172,-1.6400128040971538,40.65167617797852,0.02973621880873578
11280,2006-10-23,40.12732315063477,40.24172973632813,39.71737289428711,39.75550842285156,3689650.0,0.009352533586754141,-1.3404306036794882,-3.900008002560894,52.173921005428824,64.31145196536616,0.22109961308581205,-0.22967405628700277,-2.1857602330839754,-2.8119120270580495,25.392571028933496,0.5243568420410227,0.9612988365554358,0.1020103454589929,-1.2057853597277415,1.4098060506457273,-0.5518875071343743,0.7559081980523601,0.9651902008056581,55.46217357168467,-11.556223599622712,0.6538978525933681,10,-0.12393760681153054,-1.0391731262207102,-3.296274185180671,-4.109022140502937,0.6006240844726491,0,0.01401759478938236,1.119037411757981,39.75550842285156,1.096549516534935,39.64110565185547,-1.2758530292368941,40.64214324951172,0.01401759478938236
11281,2006-10-24,40.82328414916992,41.07115936279297,40.12732315063477,40.12732315063477,5505315.0,0.01734381822387121,-1.712325012880841,1.8717951348633375,54.06595687239093,63.01591655680189,-0.43212395756012256,-0.788086274666469,-2.7840819764728764,-3.5188250181247227,25.357695704786888,0.943836212158196,0.84024407713963,0.6849969863891587,-0.4729986803481623,1.8429926531264798,0.10599915302049823,1.2639948197578192,-1.95440673828125,86.13454066767652,22.055092107793413,0.5789978333686618,10,-0.8198986053466797,-1.7351341247558594,-3.9445667266845703,-4.804983139038086,0.15253829956054688,1,0.002335356305831038,-1.3404306036794882,40.12732315063477,1.119037411757981,39.75550842285156,1.096549516534935,39.64110565185547,0.002335356305831038
11282,2006-10-25,40.87095260620117,40.98535537719727,40.37519836425781,40.87095260620117,4154003.0,0.001167678152915519,4.333411137045413,0.0,51.16822386220642,60.78432520995641,-0.40757037685185793,-0.7352951043772862,-2.7487555301136126,-3.5614479622147,24.91933330518257,0.6101570129394602,0.7311179875016833,0.6449554443359347,-0.45134803748346286,1.7412589261553322,0.09680370342623945,1.1931071852456299,-1.9580295562744112,90.90912240284766,29.360809757874172,0.5481517409096972,10,-0.8675670623779297,-1.4872589111328125,-3.8349294662475586,-4.890787124633789,-0.0572052001953125,2,0.0032656108903474923,-1.712325012880841,40.82328414916992,-1.3404306036794882,40.12732315063477,1.119037411757981,39.75550842285156,0.0032656108903474923
11283,2006-10-26,40.82328414916992,40.99488830566406,40.42286682128906,40.96628952026367,3462666.0,-0.0011663162708867025,4.714416371327312,-100.0,56.58913286000376,59.27059202309189,-0.31701653323322176,-0.6100281812032051,-2.632302225775639,-3.5034798398643545,24.325614359038248,0.572021484375,0.6726540757728685,0.528167724609375,-0.5334853357447003,1.5898207849634503,-0.0026588055676626254,1.0589942547864126,-1.8671963729858376,85.55560001422677,24.426360312769333,0.5308265301770373,10,-0.8198986053466797,-1.2822837829589844,-3.479799270629883,-4.600009918212891,0.7531623840332102,3,-0.0014011950946676288,4.333411137045413,40.87095260620117,-1.712325012880841,40.82328414916992,-1.3404306036794882,40.12732315063477,-0.0014011950946676288
11284,2006-10-27,40.32752990722656,40.89001846313477,40.22266006469727,40.82328414916992,3291798.0,-0.01214390885681449,1.121214693204436,3.4666826717883055,50.694434796300584,56.41469999555327,0.14796633105855506,-0.009647975659852648,-2.082862773282457,-2.9954851653539905,23.8131938437879,0.6673583984375,0.6273524897625293,-0.034322357177735796,-0.9012276288705579,0.8325829145150863,-0.46777499302414327,0.3991302786686717,-1.329140699310301,45.07040269156097,-15.59191086788202,0.43345263584641036,10,-0.3241443634033203,-0.786529541015625,-2.821971893310547,-3.9421825408935547,0.9819717407226562,4,-0.0026004529107174212,4.714416371327312,40.82328414916992,4.333411137045413,40.87095260620117,-1.712325012880841,40.82328414916992,-0.0026004529107174212
11285,2006-10-30,40.46100234985352,40.68981170654297,40.11779022216797,40.28939437866211,2237852.0,0.003309710337677796,-1.22223539523993,-0.3461553259104938,52.35953944854322,54.73664848042324,-0.07733459291932121,-0.06458790197585529,-2.170134651275326,-3.106835433955588,23.546030032577413,0.572021484375,0.538944933546226,0.04719142913818786,-0.6985947608896481,0.7929776191660238,-0.3257016658757266,0.4200845241521023,-1.4211577388397245,35.999919974392554,-24.803830258302597,0.37289309501391704,10,-0.45761680603028054,-0.7054939270019602,-2.881558418273933,-4.075654983520515,0.43854904174803977,0,-0.004712533477947534,1.121214693204436,40.32752990722656,4.714416371327312,40.82328414916992,4.333411137045413,40.87095260620117,-0.004712533477947534
11286,2006-10-31,40.15592575073242,40.78514862060547,39.91758346557617,40.78514862060547,3768738.0,-0.0075400158523805105,1.7575766761444584,-3.6666296181032583,50.215543074552286,53.12508687159718,0.1676552303849448,0.2708968546316939,-1.8082340046776721,-2.7690080081855655,22.604318918658656,0.8675651550292969,0.42737061808171717,-0.2683723449707003,-0.9920420162293411,0.4552973262879405,-0.6302071806000242,0.09346249065862366,-1.075454844683037,22.12394080925183,-41.06877686052026,0.36183483562932134,10,-0.18590736389160156,-0.4004173278808594,-2.40010929107666,-3.7181434631347656,0.44808197021485086,1,0.014245008020131733,-1.22223539523993,40.46100234985352,1.121214693204436,40.32752990722656,4.714416371327312,40.82328414916992,0.014245008020131733
11287,2006-11-01,40.23219299316406,40.44193649291992,40.09872055053711,40.44193649291992,4452523.0,0.001899277404412647,2.272720659112817,0.3333373750356175,48.78045101842003,52.2122595811982,0.03030839649516537,0.18536166163252688,-1.8191651292270592,-2.807486092130013,21.197520409046465,0.3432159423828125,0.24237805154328385,-0.18018798828124716,-0.9084867497569675,0.5481107731944732,-0.5443373690191038,0.18396139245660947,-1.111908317979804,29.20338941039414,-33.747539476021444,0.36414938073786,11,-0.01906585693359375,-0.38611412048339844,-2.447774887084961,-3.7944107055664062,0.26694488525390625,2,0.018483443238919595,1.7575766761444584,40.15592575073242,-1.22223539523993,40.46100234985352,1.121214693204436,40.32752990722656,0.018483443238919595
11288,2006-11-02,39.91758346557617,40.27032852172852,39.82224655151367,40.21312713623047,3565459.0,-0.007819845357208033,1.186051272507287,1.409071894949348,41.85024977173299,50.87749474550878,0.43388866553004846,0.455760737584491,-1.4412208629438652,-2.45348868473819,19.230563163182502,0.44808197021485086,0.12101590676836338,-0.45189590454101847,-1.191108119624424,0.28731631054238704,-0.8215020120827177,-0.08228979699931926,-0.758281296639737,8.928584187774582,-49.9542362460839,0.3696061075417012,11,0.4766826629638672,0.052433013916015625,-1.9377250671386719,-3.2891273498535156,0.3146095275878906,3,0.022450355523212284,2.272720659112817,40.23219299316406,1.7575766761444584,40.15592575073242,-1.22223539523993,40.46100234985352,0.022450355523212284
11289,2006-11-03,39.76504135131836,40.20359420776367,39.62203598022461,39.94618225097656,2932756.0,-0.0038214265748166554,-1.4898049174839336,0.6129073894804776,35.034790721855316,48.97314693622284,0.6570176581660334,0.5936896331767016,-1.2264253811656474,-2.2681348768363563,17.97301301959295,0.5815582275390625,0.009200426127684125,-0.5758367538452163,-1.3630368430275084,0.21136333533707585,-0.9694367984363623,-0.1822367092540702,-0.5675020385047915,12.295057772471901,-39.6770734300762,0.3936000445911474,11,0.5815563201904297,0.20497512817382812,-1.7184467315673828,-3.0698490142822266,0.3050804138183594,4,0.04555270459500527,1.186051272507287,39.91758346557617,2.272720659112817,40.23219299316406,1.7575766761444584,40.15592575073242,0.04555270459500527
11290,2006-11-06,40.04151916503906,40.174991607666016,39.68877410888672,39.77457809448242,4626957.0,0.006952785771755288,-1.2173916825413393,-1.4736653680109508,42.45282217614874,47.68279863664037,0.41022848268221423,0.3153597394190797,-1.4309287619726518,-2.523712783886154,17.081656309147984,0.4862174987792969,0.01110133065643737,-0.28791847229003764,-1.086010902257648,0.5101739576775728,-0.6869646872738429,0.11112774269376757,-0.8065074512259045,36.06556839388265,-13.22144326382309,0.399046214983804,11,0.26694297790527344,-0.071502685546875,-1.971090316772461,-3.3224925994873047,-0.13347244262695312,0,0.0316666927067355,-1.4898049174839336,39.76504135131836,1.186051272507287,39.91758346557617,2.272720659112817,40.23219299316406,0.0316666927067355
11291,2006-11-07,40.44193649291992,40.70887756347656,39.84131240844727,40.04151916503906,5381754.0,0.01000005335038523,-1.166662697146253,1.5000214356145591,47.741946031808865,47.30210109992953,-0.05584436405285942,-0.07461680064018594,-1.752312727349917,-2.9014507472308964,16.138042759299783,0.8675651550292898,0.03821025375447107,0.10344181060791158,-0.6954815983005531,0.9023652195163763,-0.29601989384632077,0.5029035150621439,-1.170201826127169,75.43882432636386,26.17663736856749,0.39946170445423324,11,-0.13347434997558594,-0.4385509490966797,-2.2094345092773438,-3.708608627319336,0.25740814208985086,1,0.011315355751121192,-1.2173916825413393,40.04151916503906,-1.4898049174839336,39.76504135131836,1.186051272507287,39.91758346557617,0.011315355751121192
11292,2006-11-08,40.35613250732422,40.51820373535156,39.95571517944336,40.42286682128906,3638988.0,-0.0021216586799873705,3.370402205163164,-0.16666190326483563,60.16258840215739,47.69915171572438,-0.05671118274354825,0.02999497952589536,-1.5813107710753371,-2.7872992766456406,15.26576648875099,0.5624885559082031,0.048673302076785774,0.006674003601077061,-0.7865966772416044,0.7999446844437585,-0.3899613368202637,0.4033093440224178,-1.0484093466114643,67.54402282834168,15.679894010531285,0.39663534042134213,11,-0.10010528564453125,-0.35274696350097656,-1.7971019744873047,-3.374929428100586,1.2298469543457031,2,0.0061421944627144676,-1.166662697146253,40.44193649291992,-1.2173916825413393,40.04151916503906,-1.4898049174839336,39.76504135131836,0.0061421944627144676
11293,2006-11-09,40.23219299316406,40.66120910644531,40.13685607910156,40.35613250732422,2487073.0,-0.0030711444942763677,-2.333317166622208,1.8572081856636562,56.7567421429081,48.37274142090299,-0.02842465943778194,0.15354722193238501,-1.3767743942915516,-2.63483627480187,14.414877287579095,0.52435302734375,-0.008305089883421601,-0.11202182769775249,-0.9070219918672962,0.6829783364717912,-0.5095219097825208,0.2854782543870158,-0.8892011084097007,56.140381665724846,2.548762567518935,0.39750008208477106,11,-0.028600692749023438,-0.2288074493408203,-1.4634208679199219,-2.659900665283203,0.9724388122558594,3,0.006635106500390453,3.370402205163164,40.35613250732422,-1.166662697146253,40.44193649291992,-1.2173916825413393,40.04151916503906,0.006635106500390453
11294,2006-11-10,40.556339263916016,40.61354064941406,40.23219299316406,40.45146942138672,3634373.0,0.008056887945606883,2.478297176458308,-0.8461372730070791,56.164370046370784,48.79550037621716,-0.35391949393343225,-0.18535838019563755,-1.618583569225521,-2.9398537408668233,12.954835590539627,0.38134765625,-0.050397291521512955,0.21546115875243999,-0.5751591026722522,1.0060814201771322,-0.17984897195990612,0.6107712894647861,-1.1787840296008838,85.04678139514013,30.38262032897923,0.395310130712346,11,-0.35274696350097656,-0.5529537200927734,-1.484872817993164,-2.588397979736328,1.7255973815917969,4,-0.007992493322501515,-2.333317166622208,40.23219299316406,3.370402205163164,40.35613250732422,-1.166662697146253,40.44193649291992,-0.007992493322501515
11295,2006-11-13,40.96628952026367,41.15696334838867,40.56587219238281,40.61354064941406,3412318.0,0.010108167151871017,-1.6382946119203494,3.363682659779564,52.238800622048295,49.020306770383385,-0.765117460120166,-0.6298539821802649,-1.9412721913647388,-3.324900421324905,11.544569586359424,0.6006240844726562,-0.10792034033807596,0.6268413543701143,-0.1588867478831446,1.4125694566233733,0.23397730324348487,1.0197054054967438,-1.5548622033789812,85.50726318536337,33.38535436950907,0.39286405112663075,11,-0.5767898559570312,-0.953369140625,-1.8948230743408203,-2.9983482360839844,1.5158576965332102,0,-0.021875736504856524,2.478297176458308,40.556339263916016,-2.333317166622208,40.23219299316406,3.370402205163164,40.35613250732422,-0.021875736504856524
11296,2006-11-14,40.95675659179688,41.28089904785156,40.83281707763672,41.04255676269531,5167881.0,-0.00023270177940026837,-1.685705139930492,-0.24323301359343077,51.35952574655158,49.30687062906467,-0.7040821035867424,-0.6285177341361816,-1.8483215405213045,-3.2934632555191925,10.118505888416005,0.44808197021484375,-0.10353927647172156,0.6020544052124066,-0.220192932259188,1.4243017426840012,0.1909307364766093,1.013178073948204,-1.4755078336520313,75.53981271715622,27.15418101966904,0.4111236687357968,11,-0.5052890777587962,-0.8818683624267649,-1.8400049209594798,-2.9888153076171946,1.716064453125,1,-0.025605295845003928,-1.6382946119203494,40.96628952026367,2.478297176458308,40.556339263916016,-2.333317166622208,40.23219299316406,-0.025605295845003928
11297,2006-11-15,41.32856750488281,41.50017547607422,40.94721984863281,40.95675659179688,3326937.0,0.009078133720197945,-1.8292540110083149,-4.333451894007034,57.26023312639977,51.01909100180542,-1.0102564767473794,-0.9974041642197591,-2.126064167335585,-3.644334437545716,8.430926535094695,0.5529556274414062,-0.10782603049558759,0.9395441055297837,0.015746095081922817,1.8633421159776447,0.4776451003058497,1.4014431107537177,-1.7393397293555566,87.41248957709591,41.92222516257186,0.46189900522393135,11,-0.7674617767333984,-1.1440410614013672,-2.1498470306396484,-3.360626220703125,1.2203140258789062,2,-0.015224889413326448,-1.685705139930492,40.95675659179688,-1.6382946119203494,40.96628952026367,2.478297176458308,40.556339263916016,-0.015224889413326448
11298,2006-11-16,41.29996871948242,41.41437149047852,41.128360748291016,41.28089904785156,2265438.0,-0.0006919858859616435,1.3076994105787274,0.05128862806254458,66.13928258037068,54.47514565275157,-0.8548403162745046,-0.8834503644594136,-1.987959344152756,-3.583941612856812,9.45408785832015,0.2860107421875071,-0.07579507692882714,0.8280021667480497,-0.11081144234053397,1.7668157758366334,0.3585953622037579,1.2974089712923416,-1.5578651279114055,84.21060548626028,37.069927944978446,0.4694068045442922,11,-0.7054939270019531,-1.1154422760009766,-2.121248245239258,-3.3320274353027344,1.4872550964355469,3,0.0069252048138375155,-1.8292540110083149,41.32856750488281,-1.685705139930492,40.95675659179688,-1.6382946119203494,40.96628952026367,0.0069252048138375155
11299,2006-11-17,40.937686920166016,41.30950164794922,40.861419677734375,41.290435791015625,3650106.0,-0.008771963043776032,1.2926795944060039,-18.497899579915984,57.352941176470495,56.1307144305651,-0.3450070792157831,-0.451194654454099,-1.5159719774086966,-3.193933033903292,10.32217715274298,0.44808197021484375,-0.046342945962472015,0.40661144256591797,-0.4901920181165167,1.3034149032483526,-0.04179028777529936,0.8550131729071353,-1.0549375778347425,39.795935032377656,-8.392355803199166,0.44840173034121716,11,-0.26694297790527344,-0.7531604766845703,-1.7589664459228516,-2.969745635986328,2.326221466064453,4,0.006520761316448631,1.3076994105787274,41.29996871948242,-1.8292540110083149,41.32856750488281,-1.685705139930492,40.95675659179688,0.006520761316448631
11300,2006-11-20,40.68981170654297,40.94721984863281,40.62307357788086,40.94721984863281,3610038.0,-0.006054939403548509,1.518539375796556,0.7297206691827708,58.383219544453176,57.31307815419225,0.0050280336078429855,-0.16761210781314873,-1.1580876714612174,-2.934561308343987,11.008661637354658,0.3241462707519531,0.04362750953943362,0.13061180114745952,-0.7479731501127915,1.0091967524077106,-0.308680674482666,0.569904276777585,-0.6776682735122606,7.608936749490056,-42.063833589766574,0.4392924756301239,11,0.03813362121582031,-0.5052852630615234,-1.3752365112304688,-2.7218704223632812,2.6503677368164062,0,0.03912834373497054,1.2926795944060039,40.937686920166016,1.3076994105787274,41.29996871948242,-1.8292540110083149,41.32856750488281,0.03912834373497054
11301,2006-11-21,40.91862106323242,41.13789367675781,40.57540512084961,40.71841049194336,2968314.0,0.00562325916717521,-1.3137141063863174,-0.7777942440499126,60.28573682351291,57.32676131212064,-0.16656924998478218,-0.4099301823719941,-1.2870209997074085,-3.1556026147033833,10.80813538585779,0.5624885559082031,0.19313640420907063,0.35465431213378906,-0.5309698600618091,1.2402784843293873,-0.08815777396400648,0.7974663982315846,-0.7874350667582348,37.113640207406064,-14.522605650668247,0.44281208609779776,11,-0.10010528564453125,-0.7340946197509766,-1.4944076538085938,-2.9030113220214844,2.211814880371101,1,0.03821062667650277,1.518539375796556,40.68981170654297,1.2926795944060039,40.937686920166016,1.3076994105787274,41.29996871948242,0.03821062667650277
11302,2006-11-22,41.00442123413086,41.27136611938477,40.84235000610352,40.84235000610352,2054083.0,0.002096849030319259,-4.294167490467912,0.8095038487919773,67.48459631293427,58.51874510879021,-0.1684535629131716,-0.5114403439658659,-1.2858708724907828,-3.228794599998963,10.670300908019653,0.42901611328125,0.29653174182819697,0.43378105163574077,-0.46351752226605925,1.3310796255375408,-0.014868235315155687,0.8824303385866372,-0.7637160792886704,51.13627063156415,-5.6583931104451395,0.4486492869508991,11,-0.13823699951171875,-0.8198947906494141,-1.4443531036376953,-2.988811492919922,1.9925460815429688,2,0.040688290691011986,-1.3137141063863174,40.91862106323242,1.518539375796556,40.68981170654297,1.2926795944060039,40.937686920166016,0.040688290691011986
11303,2006-11-24,40.76608276367188,40.97582244873047,40.59447479248047,40.61354064941406,1124957.0,-0.005812506634298997,-3.0,0.9412041613708896,65.67172023013981,59.57511735143122,0.17163017472057618,-0.292609209167388,-0.954489997763595,-2.974386879981971,10.325264156679822,0.4099464416503906,0.3455834150219701,0.19830265045166584,-0.6959647886071849,1.0925700895105166,-0.24883106907775954,0.6454363699810912,-0.42461998313113014,25.974464635547818,-34.94342526164671,0.4471337195294261,11,0.2669410705566335,-0.5815563201904368,-1.0105743408203196,-2.6789703369140696,2.2118148803710866,4,0.043732403170180234,-4.294167490467912,41.00442123413086,-1.3137141063863174,40.91862106323242,1.518539375796556,40.68981170654297,0.043732403170180234
11304,2006-11-27,40.22266006469727,40.77561569213867,40.11779022216797,40.77561569213867,3560214.0,-0.013330265312096024,1.3793065386260468,-3.624937481244158,52.61709264348139,59.61714979825712,0.7406277694620087,0.25566199606195283,-0.34455007192533316,-2.419566242110342,9.967812862471428,0.6578254699707031,0.33407613965140115,-0.33987655639647585,-1.2412766955814831,0.5615235827885314,-0.7905766259889759,0.11082351319602424,1.277515411376946,9.090848966445998,-52.69990985707444,0.45070006959250325,11,0.586322784423821,0.20497512817382102,-0.6816587448120188,-2.1355476379394602,2.3452873229980398,0,0.06375917821187493,-3.0,40.76608276367188,-4.294167490467912,41.00442123413086,-1.3137141063863174,40.91862106323242,0.06375917821187493
11305,2006-11-28,40.27032852172852,40.30846405029297,39.94618225097656,40.146392822265625,2738288.0,0.0011851144840886452,2.619076653392527,-0.22413317328257434,47.239235189717526,59.15933973638667,0.6524694353347087,0.20340498700621623,-0.31424823579794037,-2.442352443851604,9.869752246011396,0.36228179931640625,0.3501500196457741,-0.2826744079589787,-1.1925892728655043,0.6272404569475469,-0.7376318404122415,0.17228302449428412,1.2021992492675722,24.46047514457896,-34.13313499776338,0.45495743245326253,11,0.4528503417968679,0.29077720642089133,-0.7245607376098704,-2.1832160949707102,2.555030822753899,1,0.07433711058221704,1.3793065386260468,40.22266006469727,-3.0,40.76608276367188,-4.294167490467912,41.00442123413086,0.07433711058221704
11306,2006-11-29,40.72794723510742,40.84235000610352,40.28939437866211,40.33706665039063,2635809.0,0.011363669733461146,-1.2744839597994972,3.1538982424818327,55.342482572486325,58.94625634150739,0.17766415370606836,-0.2204654080554178,-0.689430205390714,-2.870044087534879,10.203395867298063,0.572021484375,0.35881780036824296,0.14634323120117188,-0.7468254434525079,1.0395119058548516,-0.300241106125668,0.5929275685280118,0.6835267150878934,58.992944508893174,1.468236634148667,0.4465843373268399,11,-0.04767036437988281,-0.1668415069580078,-1.1821794509887695,-2.6408348083496094,2.402488708496101,2,0.06413856787754368,2.619076653392527,40.27032852172852,1.3793065386260468,40.22266006469727,-3.0,40.76608276367188,0.06413856787754368
11307,2006-11-30,40.97582244873047,41.19509887695313,40.21312713623047,40.56587219238281,4648040.0,0.006086120967309094,1.3145978510092844,1.0487864385607264,60.31749896262932,58.29939149509168,-0.14025980885671174,-0.4319179569927627,-0.8773352081409342,-3.090813799721829,10.741304844717797,0.9819717407226634,0.3614915882591063,0.357036972045897,-0.5367997875731447,1.2508737316649388,-0.08988140776362741,0.8039553518554214,0.3770398334960987,82.44266881696736,23.720751252822183,0.44691837980952226,11,-0.3479804992675781,-0.4147167205810547,-1.4300546646118164,-2.7933731079101562,1.8876724243164134,3,0.05258255639820142,-1.2744839597994972,40.72794723510742,2.619076653392527,40.27032852172852,1.3793065386260468,40.22266006469727,0.05258255639820142
11308,2006-12-01,40.81374740600586,41.23323059082031,40.413333892822266,40.87095260620117,5346196.0,-0.00395538229714365,1.0975631178818546,-0.13954180857201348,53.7395949945135,57.89790858598535,-0.060802453505722553,-0.21003054177491265,-0.660239698938085,-2.898951588879463,11.701384000863676,0.8198966979980469,0.3641848280682396,0.1501537322998061,-0.6835008887407312,0.9838083533403434,-0.26667357822046256,0.5669810428200748,0.48284767497070646,67.40734812917911,11.519007129807157,0.41682731052026756,12,-0.2049732208251953,-0.2526416778564453,-1.1202077865600586,-2.3166866302490234,2.7647743225097656,4,0.05349226788586203,1.3145978510092844,40.97582244873047,-1.2744839597994972,40.72794723510742,2.619076653392527,40.27032852172852,0.05349226788586203
11309,2006-12-04,41.57644653320313,41.700382232666016,40.91862106323242,40.97582244873047,3959325.0,0.018687309440373445,-1.1866623986342295,-10.499466524406632,58.040215908417004,57.85979707087023,-0.8083740532403922,-0.8749234497269924,-1.3487009345930119,-3.6132735426713367,12.622830413735041,0.8866348266601562,0.3297397871720307,0.8222826004028363,0.006258895962410804,1.6383063048432618,0.41427074818262355,1.230294452623049,-1.6302642822265696,92.93491615799002,39.108045858235194,0.4080118522202134,12,-0.753164291381843,-0.9152374267578196,-1.8042535781860423,-2.9506797790527415,1.85906982421875,0,0.0337078136228075,1.0975631178818546,40.81374740600586,1.3145978510092844,40.97582244873047,-1.2744839597994972,40.72794723510742,0.0337078136228075
11310,2006-12-05,41.30950164794922,41.78618621826172,41.21416473388672,41.70991516113281,5094247.0,-0.006420579619297873,1.0689598079390703,-0.6666624325182519,54.35292234691564,57.200595462359416,-0.4964935800745778,-0.5355729590858189,-1.0235346873835596,-3.284094461395341,13.633294547990715,0.572021484375,0.2581821774893882,0.49193859100341797,-0.28714970120162775,1.2710268832084637,0.10239444490089511,0.8814827371059408,-1.3282353973388652,69.6969696969697,17.847606365698297,0.3895441461025243,12,-0.4433174133300781,-0.6053905487060547,-1.537308692932129,-2.683734893798828,2.183216094970703,1,0.030463832521411494,-1.1866623986342295,41.57644653320313,1.0975631178818546,40.81374740600586,1.3145978510092844,40.97582244873047,0.030463832521411494
11311,2006-12-06,40.89955139160156,41.40483856201172,40.80421447753906,41.36670303344727,4944777.0,-0.009923873200925137,1.2105226211786178,1.166673017929633,44.75525062537424,54.67511260818608,-0.10005464134804498,-0.09442262451858596,-0.5509353469366118,-2.8098563892036026,14.244715665196072,0.6006240844726562,0.23121123115065245,0.059107589721676845,-0.7001585927320875,0.8183737721754412,-0.32052550150520887,0.43874068094856256,-0.8460883422851566,43.63626663562643,-3.5611540908901134,0.37963309122688255,12,-0.033367156982421875,-0.19544029235839844,-1.0201044082641602,-2.273784637451172,2.516895294189453,2,0.047086285481270806,1.0689598079390703,41.30950164794922,-1.1866623986342295,41.57644653320313,1.0975631178818546,40.81374740600586,0.047086285481270806
11312,2006-12-07,40.60400772094727,41.09975814819336,40.59447479248047,40.99488830566406,4883416.0,-0.007226085876212762,-1.465118875913088,0.8367316941719942,42.01312278047454,52.04637955822327,0.14831404283792438,0.23256722976706357,-0.21271128694687746,-2.4629644542399163,14.751950679294046,0.5052833557128906,0.21105984743370243,-0.24882984161376243,-0.9824692022336663,0.48480951900614144,-0.6156495219237144,0.11798983869618951,-0.48123574487305376,13.888881170374386,-27.444084443978124,0.36681968030995316,12,0.2621765136718679,0.10010337829589133,-0.7412443161010813,-1.978240966796882,2.33575439453125,3,0.0622211541289035,1.2105226211786178,40.89955139160156,1.0689598079390703,41.30950164794922,-1.1866623986342295,41.57644653320313,0.0622211541289035
11313,2006-12-08,40.49913787841797,40.51820373535156,40.06058883666992,40.47053527832031,4443922.0,-0.0025827460986124207,12.714530696238711,-0.07317477822128232,44.651177073242906,51.16127782819677,0.23617159083560324,0.37783301150527393,-0.07594947654489914,-2.3174906734976375,14.851247362121672,0.5434188842773509,0.15977902301439428,-0.36704692840576314,-1.0618271186884627,0.3277332618769364,-0.7144370235471129,-0.019656833264413365,1.28704833984375,25.414331664290213,-15.44744417728376,0.34739009514134966,12,0.3670463562011719,0.2049732208251953,-0.46953487396240234,-1.8733711242675781,2.678966522216804,4,0.05838042779396746,-1.465118875913088,40.60400772094727,1.2105226211786178,40.89955139160156,1.0689598079390703,41.30950164794922,0.05838042779396746
11314,2006-12-11,40.23219299316406,40.72794723510742,40.08918762207031,40.50867080688477,3064604.0,-0.00659137204488891,-1.2711914983079353,-9.666177647372882,44.44443415310061,50.85074437968378,0.5639123350841686,0.6527135039082665,0.2348883511627946,-1.9864212750634067,14.963144892401198,0.6387596130371094,0.06571306474982208,-0.6177845001220703,-1.3567176578326468,0.12114865758850613,-0.9872510789773585,-0.2483179212667821,1.5194812774658217,9.94462313890639,-33.67250124005335,0.36946657885528916,12,0.6911945343017578,0.47191810607910156,-0.05005168914794922,-1.6064262390136719,1.9639434814453125,0,0.08317539975810284,12.714530696238711,40.49913787841797,-1.465118875913088,40.60400772094727,1.2105226211786178,40.89955139160156,0.08317539975810284
11315,2006-12-12,40.07012176513672,40.28939437866211,39.55530166625977,40.26079559326172,4803489.0,-0.004028396564285774,4.923173997352893,0.6896532693130057,39.52941220775381,49.09373656138017,0.7762261377994619,0.7844213757323857,0.4260436295934795,-1.7542757169885377,14.409948788669338,0.7340927124023366,-0.015017062349706123,-0.7350473403930664,-1.549146279391337,0.07905159860520428,-1.1420968098922017,-0.32799787089393106,1.647730796813967,27.835081314646672,-15.918767454639905,0.40704946949913495,12,0.6006221771240234,0.6006221771240234,0.08818531036376953,-1.4443550109863281,2.3166885375976562,1,0.08398763078412319,-1.2711914983079353,40.23219299316406,12.714530696238711,40.49913787841797,-1.465118875913088,40.60400772094727,0.08398763078412319
11316,2006-12-13,39.90804672241211,40.45146942138672,39.81270980834961,40.37519836425781,4000967.0,-0.004044785380852622,1.0615331580988494,2.45000400128041,36.720583723603625,46.47185709037732,0.9049306160654567,0.9105876470558627,0.5990149951564661,-1.5363621497876778,13.560446647249611,0.6387596130371094,-0.009934615112889844,-0.8446868896484361,-1.7478924472465778,0.058518667949705616,-1.296289668447507,-0.39308411084936523,1.723303803710941,22.839429940474364,-19.155214463196106,0.45160277879907,12,0.7626972198486328,0.7626972198486328,0.23119258880615234,-1.2822799682617188,2.4406280517578125,2,0.08982326410113894,4.923173997352893,40.07012176513672,-1.2711914983079353,40.23219299316406,12.714530696238711,40.49913787841797,0.08982326410113894
11317,2006-12-14,40.69934463500977,41.19509887695313,40.08918762207031,40.08918762207031,7591180.0,0.019828029121587543,-2.6250054704937433,-1.3061219490286855,49.28714680253049,45.97714062460143,0.07855040474157704,0.07350138490038205,-0.18887103667442062,-2.275634633847993,12.487844719088177,1.2870521545410227,0.03581695043482824,-0.0219278335571218,-0.8835573749447079,0.8397017078304643,-0.45274260425091484,0.40888693713667124,0.8489639367187465,69.76734447952022,24.682703837870093,0.4308147706937924,12,-0.028600692749030543,-0.028600692749030543,-0.5434207916259837,-2.073577880859382,1.4395866394042898,3,0.06676033914423218,1.0615331580988494,39.90804672241211,4.923173997352893,40.07012176513672,-1.2711914983079353,40.23219299316406,0.06676033914423218
11318,2006-12-15,41.58597946166992,42.053131103515625,40.794681549072266,41.11882781982422,8136300.0,0.0217849902648668,-1.2564097302732151,0.7656252930621547,63.56734053005043,46.591265582560695,-0.767761969832776,-0.8333330113582491,-1.071556021136665,-3.1083657679955365,11.708825146992604,1.3537864685058523,0.03876927971908373,0.8504064559936495,-0.05978897613544376,1.7606018881227428,0.3953087399290993,1.3055041720581997,-2.030677795410149,81.29769651690381,30.35223791787827,0.45509771606454835,12,-0.7817630767822266,-0.7817630767822266,-1.456273078918457,-2.9602127075195312,0.4862174987792969,4,0.032553823940984605,-2.6250054704937433,40.69934463500977,1.0615331580988494,39.90804672241211,4.923173997352893,40.07012176513672,0.032553823940984605
11319,2006-12-18,41.20463180541992,42.42494583129883,40.97582244873047,42.15800094604492,5670729.0,-0.009170101586797763,-1.0540550770245647,-2.040812993524469,58.71885310212345,47.07636899980601,-0.4969638012373707,-0.4542507848061135,-0.6764704691767776,-2.6749369709140183,11.621535894393881,1.4491233825683594,-0.008841653652012837,0.4557115554809599,-0.47457055643027246,1.3859936673921922,-0.009429500474652741,0.9208526114365725,-1.5993735504150308,57.47507510701077,3.0481046619145857,0.46514105595561606,12,-0.214508056640625,-0.214508056640625,-1.1011428833007812,-2.5788650512695312,0.9629020690917969,0,0.04789443586182629,-1.2564097302732151,41.58597946166992,-2.6250054704937433,40.69934463500977,1.0615331580988494,39.90804672241211,0.04789443586182629
11320,2006-12-19,42.28193664550781,42.30100631713867,41.09022521972656,41.20463180541992,5642618.0,0.026145236418450013,1.1709398201821435,-1.1299975992317541,62.99836439159895,49.103381640497645,-1.5889137759170637,-1.4821525965706286,-1.725084293014099,-3.6976297448262727,12.035398273796707,1.2107810974121094,0.012938323192813073,1.4534101486206055,0.2989524089832045,2.6078678882580064,0.8761812788019085,2.0306390184393024,-2.5638908874511657,94.52541100671455,38.99572174064993,0.5772288698187005,12,-1.2918128967285156,-1.2918128967285156,-2.178447723388672,-3.656169891357422,0.7531623840332031,1,-0.00202923937987487,-1.0540550770245647,41.20463180541992,-1.2564097302732151,41.58597946166992,-2.6250054704937433,40.69934463500977,-0.00202923937987487
11321,2006-12-20,42.48214721679688,42.85395812988281,42.09126663208008,42.20566940307617,4433748.0,0.0047351324743623024,-2.0188665000717214,0.2566384215800554,62.70094808254199,51.402028896282914,-1.7221246957004723,-1.6434840937429342,-1.8933785153236542,-3.848207553151184,12.350177856084004,0.7626914978027344,-0.038759804596708136,1.5754444122314553,0.20394627264856524,2.9469425518143453,0.8896953424400067,2.261193482022904,-2.6558254558105503,86.55183451808053,33.004334772116785,0.6857490697914466,12,-1.277517318725593,-1.277517318725593,-2.280937194824226,-3.846845626831062,1.0773086547851491,2,-0.0022441642032823284,1.1709398201821435,42.28193664550781,-1.0540550770245647,41.20463180541992,-1.2564097302732151,41.58597946166992,-0.0022441642032823284
11322,2006-12-21,42.67282104492188,42.89209365844727,42.32960510253906,42.42494583129883,4059182.0,0.004488328406564435,-1.5651807071717803,0.8965464906108171,65.60000204865165,53.72967611577277,-1.7751522213404272,-1.794775941806499,-2.04526674967223,-3.9883971070337125,12.483569749451592,0.5624885559082102,-0.05115057189813399,1.6826982498169016,0.09954810574621575,3.2658483938875875,0.8911231777815587,2.4742733218522446,-2.6648411018017626,89.54556367128393,36.191776686267644,0.7915750720353422,12,-1.4491233825683594,-1.4491233825683594,-2.4096431732177805,-3.9755516052246165,1.1154403686523366,3,-0.007596082537189908,-2.0188665000717214,42.48214721679688,1.1709398201821435,42.28193664550781,-1.0540550770245647,41.20463180541992,-0.007596082537189908
11323,2006-12-22,42.54888153076172,42.88256072998047,42.434478759765625,42.67282104492188,2746259.0,-0.0029044134211256845,-1.5405428787714934,-0.5000076947937169,59.13975487538676,55.36248952936012,-1.4861659099378812,-1.6131315256481003,-1.8896365273954885,-3.8120503201947855,13.16371059814574,0.44808197021484375,0.016276967002220033,1.469618797302246,-0.25487027038933974,3.194107864993832,0.6073742634564496,2.3318633311480426,-2.3101724904154253,82.08958492173582,32.34867486780651,0.8622445338457936,12,-1.325183868408196,-1.325183868408196,-2.176065444946289,-3.741973876953125,1.4586563110351634,4,-0.009634806876210655,-1.5651807071717803,42.67282104492188,-2.0188665000717214,42.48214721679688,1.1709398201821435,42.28193664550781,-0.009634806876210655
11324,2006-12-26,42.78722381591797,42.93976211547852,42.44401168823242,42.463077545166016,2272571.0,0.005601611054897759,-1.7368509724226193,-2.6153585718681174,63.963943829313514,58.0774374873112,-1.479553463480336,-1.73863258401272,-2.102085421269379,-3.9946972899294195,14.828174176404241,0.49575042724610086,0.13746116567850208,1.579732894897461,-0.2544662363541832,3.413932026149105,0.6626333292716353,2.4968324605232866,-2.3362440061236,91.75262197197007,42.69628223502497,0.9170995656258224,12,-1.4109878540039062,-1.539691925048821,-2.3977231979370117,-3.980316162109375,1.0868415832519531,1,-0.016711223391005392,-1.5405428787714934,42.54888153076172,-1.5651807071717803,42.67282104492188,-2.0188665000717214,42.48214721679688,-0.016711223391005392
11325,2006-12-27,43.26390838623047,43.31157684326172,42.85395812988281,42.94929885864258,3327461.0,0.011140815594003595,1.232578048667008,0.9705788897649842,72.06404604457501,62.004488856308015,-1.626611978987384,-2.086523715945475,-2.558790152166516,-4.4070213120567345,16.404869828037118,0.52435302734375,0.2756994521772711,1.9067384719848661,-0.08708694720395016,3.9005638911736824,0.9098257623904615,2.9036511815792707,-2.5640503458676847,96.09374267342301,44.43705509035764,0.9969127095944079,12,-1.5635261535644531,-1.8304691314697266,-2.836273193359375,-4.457000732421875,1.1821784973144531,2,-0.025341550327147355,-1.7368509724226193,42.78722381591797,-1.5405428787714934,42.54888153076172,-1.5651807071717803,42.67282104492188,-0.025341550327147355
11326,2006-12-28,43.340179443359375,43.63572311401367,43.09230422973633,43.13043594360352,2671472.0,0.0017629257266358334,-2.8000400133377794,0.6666787918470062,76.62335541333735,65.0418453686199,-1.3017269467301702,-2.0628205225975194,-2.6027187070329205,-4.419813868182445,17.856002938129894,0.5434188842773438,0.4545849755459699,1.8523979187011719,-0.30352815256276955,4.008323989965113,0.7744348830691976,2.930360954333146,-2.326915146648716,77.37236083892391,20.073360183963636,1.077963035631971,12,-1.1249771118164062,-1.7446670532226562,-2.883943557739258,-4.533271789550781,1.0582389831542969,3,-0.007039205137972848,1.232578048667008,43.26390838623047,-1.7368509724226193,42.78722381591797,-1.5405428787714934,42.54888153076172,-0.007039205137972848
11327,2006-12-29,43.13043594360352,43.48318481445313,42.99696731567383,43.26390838623047,2734826.0,-0.004839470035650439,-1.4286000095270206,-0.636360329556396,75.09084705466395,66.32223498246584,-0.7944080312295725,-1.774354442139746,-2.362095788677024,-4.141686950276629,18.781732117185694,0.486217498779304,0.6867203717429504,1.53492374420167,-0.7260576587633594,3.7959051471666996,0.40443304271915537,2.665414445684185,-1.7500274124704447,57.93635419610792,-3.255563892071784,1.1304907014825156,12,-0.8246631622314524,-1.534923553466804,-2.6289148330688548,-4.323528289794929,1.2679824829101491,4,0.009947034352712825,-2.8000400133377794,43.340179443359375,1.232578048667008,43.26390838623047,-1.7368509724226193,42.78722381591797,0.009947034352712825
11328,2007-01-03,42.99696731567383,43.55945587158203,42.78722381591797,42.92069625854492,3676014.0,-0.0030945346368447257,-3.499977770862046,-0.5714367372603122,77.05223978088533,68.35927794677272,-0.4914206076207819,-1.548321396380146,-2.166390621456074,-3.9274342180224195,19.547721256429167,0.7722320556640625,0.9692397921512139,1.2922941207885756,-1.0199967500357374,3.6045849916128887,0.1361486853764191,2.448439556200732,-1.3008147429374688,46.40012804097311,-20.395411777621852,1.1561454354121556,1,-0.6339931488037109,-1.4014549255371094,-2.471611976623535,-4.042287826538086,1.0868415832519531,2,0.018403486275924807,-1.4286000095270206,43.13043594360352,-2.8000400133377794,43.340179443359375,1.232578048667008,43.26390838623047,0.018403486275924807
11329,2007-01-04,42.97789764404297,43.10183715820313,42.31053924560547,42.80629348754883,2757483.0,-0.00044351201541392715,2.7727276860818413,2.249924977493248,79.27057045387163,70.1673008425808,-0.21720170943825678,-1.4955529721240524,-2.087710926670276,-3.8286979420633713,19.379808951909666,0.7912979125976634,1.152476832046915,1.2031518936157255,-1.1767299366671793,3.5830337238986303,0.013210978474269552,2.3930928087571814,-1.0102051955277886,50.359683236947625,-20.48156393168731,1.1899409151414533,1,-0.11440277099609375,-1.38238525390625,-2.3691225051879883,-3.7753429412841797,0.962902069091804,3,0.02395743519801119,-3.499977770862046,42.99696731567383,-1.4286000095270206,43.13043594360352,-2.8000400133377794,43.340179443359375,0.02395743519801119
11330,2007-01-05,42.56794738769531,43.00650024414063,42.22473526000977,42.79675674438477,3183550.0,-0.009538629826498224,1.411751899121438,-1.3333555629654743,75.5027010420133,71.5897178380776,0.26550656411587426,-1.0398002054252373,-1.6336718092751283,-3.3440050757716335,19.03510503460277,0.7817649841308594,1.1848747525255021,0.7302793502807603,-1.6643093179462483,3.124868018507769,-0.46701498383274753,1.9275736843942681,-0.3667306460103461,24.324243948069544,-50.4165166319001,1.197294334113505,1,0.36228179931640625,-0.9724349975585938,-1.9496383666992188,-3.3081893920898438,1.7732696533203125,4,0.03068313347549756,2.7727276860818413,42.97789764404297,-3.499977770862046,42.99696731567383,-1.4286000095270206,43.13043594360352,0.03068313347549756
11331,2007-01-08,42.82535934448242,42.94929885864258,42.24380493164063,42.56794738769531,2715841.0,0.006047084075787801,1.7924263356963006,-1.1250062519797586,72.70872211945128,72.379575623722,0.06917340935083871,-1.2074442379770574,-1.8655310745393834,-3.5282244296191863,19.500397882601234,0.705493927001946,1.2898552679310313,0.8914009094238295,-1.4992297138677557,3.282031532715415,-0.3039144022219631,2.086716221069622,0.81036376953125,44.99998570975337,-29.11533020263027,1.1953153116457924,1,0.10486984252929688,-1.2298469543457031,-2.1832170486450195,-3.5560684204101562,2.4978294372558594,0,0.0378450423737382,1.411751899121438,42.56794738769531,2.7727276860818413,42.97789764404297,-3.499977770862046,42.99696731567383,0.0378450423737382
11332,2007-01-09,43.13043594360352,43.21623992919922,42.58701705932617,42.96836471557617,3189844.0,0.007123737051850432,2.7714239985366746,0.6296181034099774,68.8371556346298,73.45706459697124,-0.18345649396899688,-1.384527990027614,-2.1425198562130845,-3.766115990955896,20.502749683682048,0.6292228698730469,1.292757257984519,1.0701560974121165,-1.2913974830723163,3.4317096778965492,-0.11062069283009635,2.2509328876543293,0.47744880676268764,67.85694891808582,-5.128847608759855,1.180776790242216,1,-0.20020675659180398,-1.534923553466804,-2.509744644165046,-3.861145019531257,2.221351623535149,1,0.02939878661481976,1.7924263356963006,42.82535934448242,1.411751899121438,42.56794738769531,2.7727276860818413,42.97789764404297,0.02939878661481976
11333,2007-01-10,42.86349487304688,42.98743057250977,42.53934860229492,42.80629348754883,2433684.0,-0.00618915771928874,1.9375414202292371,0.35293979193148817,70.81337880874955,74.21811292801969,0.14841289982169314,-0.9817056902054873,-1.8484770048646695,-3.440471349572455,22.11695527769613,0.5910873413086009,1.2805736901607645,0.684997177124032,-1.5823417999260414,2.9523361541741053,-0.4486723114010047,1.8186666656490686,0.7171082809448137,64.42325819396238,-10.089782374144917,1.1336694885250362,1,0.06673431396483664,-1.2679824829101634,-2.2690210342407298,-3.5942039489746165,2.7361679077148366,2,0.03580957544439456,2.7714239985366746,43.13043594360352,1.7924263356963006,42.82535934448242,1.411751899121438,42.56794738769531,0.03580957544439456
11334,2007-01-11,43.578521728515625,43.845462799072266,43.05416870117188,43.09230422973633,3188585.0,0.016681487535874284,-1.813547367635835,8.500100033343392,67.89474127564756,73.7548568425833,-0.49457396072449455,-1.5106307151969744,-2.51155253886337,-4.097368723085921,24.139465682765604,0.9819679260253835,1.2517341578995342,1.2327075958251967,-0.9209181435730684,3.386333335223462,0.15589472612606414,2.3095204655243293,-1.334716796874993,83.52955298636732,11.070909087074753,1.076812869699132,1,-0.5434226989746094,-1.8781394958496094,-2.993581771850586,-4.0136871337890625,2.297618865966797,3,0.011594867158596589,1.9375414202292371,42.86349487304688,2.7714239985366746,43.13043594360352,1.7924263356963006,42.82535934448242,0.011594867158596589
11335,2007-01-12,43.43551635742188,43.56898880004883,42.93976211547852,43.48318481445313,2794195.0,-0.0032815562672050547,4.739118332695759,-0.0980393695227485,63.368966793694675,72.28214699595634,-0.36282050308004443,-1.162155400045485,-2.3214893315721454,-3.9014987753379913,25.728941506744242,0.6387596130371023,1.2875214646782922,0.9214324951171946,-0.9965365139841182,2.8394015042185075,-0.03755200943346182,1.880416999667851,-1.1596782684326143,74.40486823145568,3.574880400236651,0.9589845045506553,1,-0.4004173278808665,-1.7351341247558665,-2.6932706832885813,-3.613271713256843,2.62176513671875,4,0.011632953814915359,-1.813547367635835,43.578521728515625,1.9375414202292371,42.86349487304688,2.7714239985366746,43.13043594360352,0.011632953814915359
11336,2007-01-16,43.49271774291992,43.578521728515625,43.11137008666992,43.30204391479492,2471025.0,0.0013169265682797526,1.578940718121512,-4.0,61.94442005395045,70.82143288476595,-0.4426591967828841,-0.9876709991496284,-2.3201629298015334,-3.898420532580502,27.67530149658086,0.4671516418457031,1.2797669053053582,0.7994003295898438,-0.7221761175217125,2.3209767767014,0.03861210603406562,1.5601885531456219,-1.1854871597289929,72.99278600426415,4.343055061818916,0.7607882235557778,1,-0.45761871337890625,-1.7923355102539062,-2.7075700759887695,-3.6275711059570312,2.4501609802246094,1,0.01950899695694064,4.739118332695759,43.43551635742188,-1.813547367635835,43.578521728515625,1.9375414202292371,42.86349487304688,0.01950899695694064
11337,2007-01-17,43.416446685791016,43.75966262817383,43.20670700073242,43.35924530029297,2842969.0,-0.0017536512107552138,-2.0526592888205624,0.29999599871959026,62.816875691065476,69.23972576367487,-0.3593393451518594,-0.7350929935075214,-2.1875023429090206,-3.758504657923055,29.44583811972268,0.5529556274414062,1.178786807904821,0.5872741699218764,-0.6417632820543702,1.816311621898123,-0.027244556066250425,1.2017928959100033,-1.0784514582824585,67.15324629808114,0.19515737367086672,0.6145187259881251,1,-0.38134765625,-1.716064453125,-2.6312990188598633,-3.3367919921875,2.0497474670410156,2,0.043917506878131674,1.578940718121512,43.49271774291992,4.739118332695759,43.43551635742188,-1.813547367635835,43.578521728515625,0.043917506878131674
11338,2007-01-18,42.93976211547852,43.56898880004883,42.653751373291016,42.653751373291016,3693007.0,-0.01097935475379419,-5.400021340162185,5.000066688896423,52.10525041144712,66.22135687007213,0.12111371460913745,-0.1599889147455329,-1.6486623721113176,-3.220148819159334,29.90577393155397,0.9152374267578125,1.0314349710583315,0.042900466918951,-1.0380442215784598,1.1238451554163618,-0.4975718773297544,0.5833728111676564,-0.5716175365386889,24.000000000000597,-38.17675194525646,0.5404723442487058,1,0.0953369140624929,-1.239379882812507,-2.1546144485473704,-2.860107421875007,2.459693908691399,3,0.05617230587289823,-2.0526592888205624,43.416446685791016,1.578940718121512,43.49271774291992,4.739118332695759,43.43551635742188,0.05617230587289823
11339,2007-01-19,43.17810440063477,43.44504928588867,42.958831787109375,43.25437545776367,3886741.0,0.005550619598573281,1.1249895800336773,-0.2666720017071815,48.73238452374119,63.24687725693079,-0.09593082541692866,-0.2560297528668869,-1.8158805482487352,-3.3951122155788838,30.014951890925744,0.5052871704101491,0.9054355310428477,0.18256912231446165,-0.5531113979394675,0.9182496425683908,-0.18527113781250648,0.5504093824414298,-0.7804134572922905,47.41366226527101,-10.040197130631732,0.36784026012696613,1,-0.13347053527832742,-1.477722167968757,-2.3929567337036204,-3.0078792572021555,0.8294334411621094,4,0.05608301739368038,-5.400021340162185,42.93976211547852,-2.0526592888205624,43.416446685791016,1.578940718121512,43.49271774291992,0.05608301739368038
11340,2007-01-22,42.196136474609375,43.149505615234375,41.91965866088867,42.96836471557617,4826880.0,-0.022742265776979353,1.168067113868294,10.124787436231813,36.66666666666663,59.24220442884361,0.9250255864679175,0.7580460758262433,-0.7816457111890429,-2.3522442460044246,29.54740841617684,1.2584457397461009,0.7510256624498695,-0.7951087951660156,-1.5490835312486269,-0.041134059083404395,-1.1720961632073212,-0.41812142712471,1.6493263244628906,15.025935739075269,-38.25979370213281,0.37698736804130606,1,0.6864242553710938,-0.4957542419433594,-1.3823871612548828,-1.9019737243652344,2.040210723876953,0,0.08721187358201399,1.1249895800336773,43.17810440063477,-5.400021340162185,42.93976211547852,-2.0526592888205624,43.416446685791016,0.08721187358201399
11341,2007-01-23,42.386810302734375,42.75862121582031,42.272403717041016,42.31053924560547,4739296.0,0.0045187508633577345,-5.3748624587376215,-0.0987675056190876,41.29466498636607,56.18192769014764,0.7438224326479101,0.590119358316727,-0.9296679734795532,-2.4798343003318024,28.521261024369494,0.5624847412109375,0.5860114407507524,-0.599668121337892,-1.3682589553448565,0.16892271266907244,-0.9839635383413778,-0.21537270433440625,1.4201364135742196,25.38862144601593,-26.1807354268516,0.3842954170034829,1,0.49575042724609375,-0.5577239990234375,-1.7160663604736328,-2.0926475524902344,1.6493263244628977,1,0.0865946544500773,1.168067113868294,42.196136474609375,1.1249895800336773,43.17810440063477,-5.400021340162185,42.93976211547852,0.0865946544500773
11342,2007-01-24,42.34867477416992,42.768157958984375,42.18659973144531,42.320072174072266,2844437.0,-0.0008997027210134734,-2.9354638855903765,0.3750125037511253,42.237427488238225,53.00682198786859,0.7368957408379373,0.6352975700450969,-0.8456784922440903,-2.3754562861887507,27.450108351482573,0.5815582275390625,0.4605493467012778,-0.6215963363647461,-1.4306419582855625,0.18744928555607032,-1.0261191473251543,-0.21707352540433789,1.4205261810302758,26.011536629028452,-25.128914929094034,0.40452281096040865,1,0.5338859558105469,-0.3813495635986328,-1.6779308319091797,-2.0545120239257812,1.4205207824707102,2,0.08487169830322183,-5.3748624587376215,42.386810302734375,1.168067113868294,42.196136474609375,1.1249895800336773,43.17810440063477,0.08487169830322183
11343,2007-01-25,42.13893127441406,42.66328430175781,41.83385467529297,42.39634323120117,3015620.0,-0.004952775992976055,1.0963877492973635,-8.99959989330488,40.39299898482831,49.951072844444234,0.9309506863471384,0.8566761327350463,-0.5875773161589137,-2.1024530439912468,26.502884349233458,0.8294296264648438,0.33933582976793986,-0.8108423233032198,-1.6831398548352041,0.06145520822876449,-1.246991089069212,-0.37469355753722766,1.5932788348999054,18.934807571650115,-30.96994424191767,0.4361487657659917,1,0.6578273773193359,0.18114089965820312,-1.4681873321533203,-1.8113994598388672,1.5921287536621094,3,0.07895935605842519,-2.9354638855903765,42.34867477416992,-5.3748624587376215,42.386810302734375,1.168067113868294,42.196136474609375,0.07895935605842519
11344,2007-01-26,42.07219696044922,42.42494583129883,41.128360748291016,42.04359436035156,5375355.0,-0.0015836736230983028,2.532446476823945,-0.11111605091954534,43.838879185938225,47.78106311024907,0.8510381044392261,0.9139547646938837,-0.4827135557944757,-1.9740315050241506,25.762607217470556,1.2965850830078125,0.2230353307093793,-0.8418252944946261,-1.7968611796532556,0.11321059066400352,-1.3193432370739373,-0.3643073519153148,1.5840789315039103,46.6980980727817,-6.1762863893582605,0.47751794257931396,1,0.3718147277832031,0.33844566345214844,-1.2679805755615234,-1.6111927032470703,2.1069488525390625,4,0.07908450958357505,1.0963877492973635,42.13893127441406,-2.9354638855903765,42.34867477416992,-5.3748624587376215,42.386810302734375,0.07908450958357505
11345,2007-01-29,42.16753387451172,42.463077545166016,41.85292053222656,42.06266403198242,4074810.0,0.0022660312736253463,-1.3272587063590795,3.6664443851693784,41.481463185713906,45.507401236000575,0.6223719054033623,0.7718414838698635,-0.551242997619056,-2.0072616830309897,24.59519435803084,0.6101570129394531,0.11535834700459446,-0.6916696548461942,-1.6871507147495137,0.30381140505712523,-1.1894101847978575,-0.19392912489453096,1.3370671088216852,63.37205109534898,9.10910651796965,0.4977405299516599,1,0.2764778137207031,0.3003101348876953,-1.1774101257324219,-1.5206222534179688,2.249950408935554,0,0.04363556030478133,2.532446476823945,42.07219696044922,1.0963877492973635,42.13893127441406,-2.9354638855903765,42.34867477416992,0.04363556030478133
11346,2007-01-30,43.035099029541016,43.12090301513672,42.16753387451172,42.16753387451172,4547450.0,0.020574244574300238,-1.1978041305561784,8.272780182605215,48.92241304970206,43.963572053626855,-0.35417861925908767,-0.12622293742015955,-1.3810594637094908,-2.809784823098582,22.69678525379777,0.953369140625,-0.010032773610660684,0.1911495208740206,-0.7824076855293782,1.1647067272774194,-0.2956290823276788,0.67792812407572,0.3269275396898479,95.6937432633971,41.3678524111679,0.48677860320170097,1,-0.6864242553710938,-0.548187255859375,-2.0449752807617188,-2.3881874084472656,2.0688133239746023,1,0.027913219582014426,-1.3272587063590795,42.16753387451172,2.532446476823945,42.07219696044922,1.0963877492973635,42.13893127441406,0.027913219582014426
11347,2007-01-31,43.55945587158203,43.75012588500977,42.69188690185547,43.035099029541016,4069461.0,0.012184399568386572,1.3368502630326253,0.6044005329182551,57.433820006062994,44.55563534191751,-0.9567262685336075,-0.650122844490653,-1.8727826591822918,-3.263106833311255,20.87419692745798,1.058238983154304,-0.09854537411261788,0.6940553665161104,-0.32397024945817066,1.7120809824903915,0.1850425585289699,1.203068174503251,-2.4310951232910156,92.72741822837828,38.039687110978555,0.509012807987139,1,-1.1202125549316406,-1.0725440979003906,-2.354825973510742,-2.698038101196289,1.4681854248046875,2,0.010943221077429177,-1.1978041305561784,43.035099029541016,-1.3272587063590795,42.16753387451172,2.532446476823945,42.07219696044922,0.010943221077429177
11348,2007-02-01,43.78826141357422,43.86453247070313,43.38784790039063,43.65479278564453,3824435.0,0.005252718093328168,2.333333333333168,0.2545377827247794,52.49998181236179,44.974257262875355,-1.1762053217016302,-0.8607375161459245,-2.0647010137315576,-3.4119757266828685,19.444655465866944,0.4766845703125,-0.1835603997799069,0.8832962036132841,-0.21462928983569896,1.9812216970622671,0.33433345688879257,1.4322589503377756,-2.6074653625488295,97.21249011879725,44.265694201028225,0.5489627467244923,2,-1.2918148040771484,-1.2918148040771484,-2.564563751220696,-2.90777587890625,1.6016616821289134,3,-0.0004354102290911044,1.3368502630326253,43.55945587158203,-1.1978041305561784,43.035099029541016,-1.3272587063590795,42.16753387451172,-0.0004354102290911044
11349,2007-02-02,44.00753784179688,44.04567337036133,43.75966262817383,43.988468170166016,2903386.0,0.005007653219012864,4.999759932781179,0.14287755801994578,56.69642617908225,47.1997860975882,-1.4141685409725326,-1.0529036941141428,-2.232102497297916,-3.5481632742814426,18.947104500407907,0.2860107421875,-0.2660102546844101,1.0510906219482479,-0.15269124063279094,2.2548724845292867,0.44919969065772847,1.6529815532387673,-2.7193923339843806,98.26083779707314,46.04434237635211,0.6018909312905193,2,-1.4205207824707102,-1.4205207824707102,-2.7838401794433594,-3.1270523071289134,0.6864242553710866,4,-0.0062825103898024315,2.333333333333168,43.78826141357422,1.3368502630326253,43.55945587158203,-1.1978041305561784,43.035099029541016,-0.0062825103898024315
11350,2007-02-05,43.87406539916992,43.96940231323242,43.54038619995117,43.83592987060547,3214598.0,-0.0030329450174372274,2.7499874960404127,1.9997999599912533,54.38596183342751,48.65437463615058,-1.1372449716533737,-0.8606911167143778,-2.039245540896488,-3.3310779109864654,18.464625330959976,0.46715164184571023,-0.2737433232776709,0.8523122787475614,-0.40332553029975315,2.107950087794876,0.22449337422390414,1.4801311832712187,-2.420468219604494,90.8628740532515,39.56943513549478,0.6278189045236559,2,-1.28704833984375,-1.28704833984375,-2.5621814727783203,-2.969745635986328,0.8389663696289062,0,0.006953547865754306,4.999759932781179,44.00753784179688,2.333333333333168,43.78826141357422,1.3368502630326253,43.55945587158203,0.006953547865754306
11351,2007-02-06,44.44608688354492,44.44608688354492,43.76919555664063,43.87406539916992,3680525.0,0.013037804433455147,1.3666639991463687,14.999699909972993,60.62993366383266,50.69798643343884,-1.549372002031646,-1.37559352906856,-2.551387529828098,-3.8227704225239236,18.169001873476976,0.6768913269042898,-0.26972329604951994,1.3432973861694322,-0.059541331830416766,2.746136104169281,0.6418780271695042,2.04471674516936,-2.8369651325317378,100.0,48.617829898201535,0.7014193589999251,2,-1.6588630676269531,-1.6588630676269531,-2.879176139831543,-3.3558597564697266,0.3432121276855469,1,-0.0006435347204488684,2.7499874960404127,43.87406539916992,4.999759932781179,44.00753784179688,2.333333333333168,43.78826141357422,-0.0006435347204488684
11352,2007-02-07,44.39841842651367,44.57002639770508,44.13147354125977,44.45561981201172,3383473.0,-0.0010725006490706068,2.066647105112185,-0.09999866623986342,66.5226897582811,53.60128540826693,-1.3190865702502634,-1.29442627051845,-2.445924922647748,-3.702150387610601,17.569849924999048,0.4385528564453054,-0.120100396594637,1.2322298049926772,-0.28575322269135484,2.7502128326767092,0.47323829115065763,1.9912213188346968,-2.5623394648979456,85.48375126249988,29.372299894341822,0.7589915138420175,2,-1.549224853515625,-1.549224853515625,-2.493061065673828,-3.1461181640625,0.35274505615234375,2,0.01589006888093647,1.3666639991463687,44.44608688354492,2.7499874960404127,43.87406539916992,4.999759932781179,44.00753784179688,0.01589006888093647
11353,2007-02-08,44.39841842651367,44.54142379760742,43.93126678466797,44.226810455322266,3077086.0,0.0,1.6666611093512946,-3.0000666888962986,64.61188507742185,55.909397173987344,-1.0782635335652557,-1.2369570482916572,-2.3792556455147817,-3.624957032470533,16.923197139995853,0.6101570129394531,0.0038284112415851723,1.1554836273193345,-0.4507058164982425,2.7616730711369115,0.35238890541054957,1.9585783492281195,-2.2889447212890133,83.3332098372074,25.042492496731143,0.8030947219087871,2,-1.1869449615478516,-1.549224853515625,-2.4477758407592773,-3.1461181640625,0.6101570129394602,3,0.01417219108636747,2.066647105112185,44.39841842651367,1.3666639991463687,44.44608688354492,2.7499874960404127,43.87406539916992,0.01417219108636747
11354,2007-02-09,44.08380889892578,44.57002639770508,43.92173385620117,44.52235794067383,3343509.0,-0.0070860525833509325,1.428580615197742,-2.555528386609167,76.90218395878672,59.84503281543988,-0.5009824537396312,-0.9302459296426235,-1.982739236827868,-3.2451601447821545,15.275522600618658,0.6482925415039062,0.12984225649935865,0.8156097412109347,-0.8282590218333823,2.4594785042552516,-0.00632464031122737,1.6375441227330967,-1.7282799244530835,52.77792185659136,-10.531699735744198,0.8219343815221598,2,-0.7150287628173828,-1.2346153259277344,-2.1045656204223633,-2.8315086364746094,0.8580284118652344,4,0.029627979736777554,1.6666611093512946,44.39841842651367,2.066647105112185,44.39841842651367,1.3666639991463687,44.44608688354492,0.029627979736777554
11355,2007-02-12,43.94079971313477,44.25541305541992,43.78826141357422,44.23634719848633,3062401.0,-0.003244029709839613,1.8000045728918967,0.6739211746387807,72.45172291782183,62.4594005785643,-0.08938248436386687,-0.7878339151987959,-1.7593329386721734,-3.032414405631478,13.695189085996168,0.4671516418457031,0.29451813663169446,0.647336387634283,-1.022682668127871,2.317355443396437,-0.18767314024679393,1.48234591551536,-1.3638209963388377,21.42826520842383,-44.74988338194493,0.8350095278810779,2,-0.3098430633544993,-1.0916061401367259,-1.7112960815429759,-2.688499450683601,1.5349273681640554,0,0.017140388635395354,1.428580615197742,44.08380889892578,1.6666611093512946,44.39841842651367,2.066647105112185,44.39841842651367,0.017140388635395354
11356,2007-02-13,44.341217041015625,44.41748428344727,43.88359832763672,43.95033645629883,3987331.0,0.009112654537353881,-1.0363459118124485,-1.3225644070422127,76.05981354665474,64.52895541640783,-0.318541059613338,-1.182027676536265,-2.087795331534494,-3.361276564064468,12.09967920841946,0.533885955810554,0.47035756508482507,1.005328750610353,-0.727916777838189,2.738574279058895,0.13870598638608556,1.8719515148346204,-1.5649335561287785,70.73169541561958,-0.5054789072705717,0.8666227642242695,2,-0.36227989196777344,-1.4920234680175781,-2.0783462524414062,-2.8458080291748047,1.0201034545898438,1,0.008385307228695904,1.8000045728918967,43.94079971313477,1.428580615197742,44.08380889892578,1.6666611093512946,44.39841842651367,0.008385307228695904
11357,2007-02-14,45.32318878173828,45.42805862426758,44.04567337036133,44.341217041015625,4723982.0,0.022145800369311797,1.32,2.512203929069847,84.64730669358535,68.10088040321044,-1.1443584641057285,-2.1226565048107773,-2.9929089665103277,-4.278652476155713,10.645394818668835,1.38238525390625,0.6942940621734195,1.891963386535643,-0.05635603019927515,3.8402828032705614,0.917803678168184,2.8661230949031022,-2.36753100556961,93.60470661582876,15.100950873868683,0.9741597083674595,2,-0.8389663696289062,-2.0449790954589844,-3.0603179931640625,-3.7276763916015625,0.16207122802733664,2,-0.011779616237481694,-1.0363459118124485,44.341217041015625,1.8000045728918967,43.94079971313477,1.428580615197742,44.08380889892578,-0.011779616237481694
11358,2007-02-15,45.35178756713867,45.45665740966797,44.95137405395508,45.17064666748047,3496965.0,0.0006309967627855517,1.5853591888120078,0.18446650972348477,85.9832297996265,71.35496969438202,-1.0368870413002895,-2.0672775887971326,-2.9375077156943306,-4.243964517114158,10.26640779305525,0.5052833557128906,0.839069979890084,1.7999608993530245,-0.3120042704508066,3.9119260691568556,0.7439783144511125,2.8559434842549365,-2.0994416891981302,93.71433144320469,10.725235035581306,1.055982584901914,2,-0.8532657623291016,-2.0592784881591797,-3.088916778564453,-3.756275177001953,-0.21927642822264914,3,-0.013243669471318942,1.32,45.32318878173828,-1.0363459118124485,44.341217041015625,1.8000045728918967,43.94079971313477,-0.013243669471318942
11359,2007-02-16,45.59966278076172,45.76173782348633,45.19924926757813,45.71406936645508,4017435.0,0.005465610661015141,4.363585108124261,-0.6315889228177319,86.43721154765164,74.91621966262915,-1.156821029067011,-2.2392409504927784,-3.121358496966927,-4.421902328434584,9.978922156317449,0.562488555908196,0.9150387701063778,1.9267581939697251,-0.36499601053837694,4.218512398477827,0.7808810917156706,3.0726352962237797,-2.038713288379334,91.78733315936482,6.055871445742184,1.145877102254052,2,-0.8341960906982422,-2.154613494873047,-3.3367919921875,-4.004150390625,-1.0487060546875,4,-0.012962537555386566,1.5853591888120078,45.35178756713867,1.32,45.32318878173828,-1.0363459118124485,44.341217041015625,-0.012962537555386566
11360,2007-02-20,45.87614059448242,46.02868270874024,45.57106399536133,45.74266815185547,4504025.0,0.006063154788007452,1.0869308050275819,-1.1666499949984996,84.4907081514853,77.56741682792388,-1.2509940757147007,-2.346175916010253,-3.320673388736651,-4.633279607990595,11.438450747167538,0.45761871337891336,1.0220681262857525,2.01923580169678,-0.3624458540044415,4.400917457398002,0.8283949738461658,3.2100766295473946,-1.9630649691234083,92.88875926739323,8.069742613986307,1.1908408278506117,2,-0.9676685333251953,-2.297618865966797,-3.5083999633789062,-4.175758361816406,-1.9925422668457031,1,-0.020365777756897407,4.363585108124261,45.59966278076172,1.5853591888120078,45.35178756713867,1.32,45.32318878173828,-0.020365777756897407
11361,2007-02-21,46.05728149414063,46.18122100830078,45.57106399536133,45.73313522338867,3899223.0,0.003948477298022723,1.133321774155902,2.4285632627397713,83.08076113183606,79.40720253609666,-1.318172027570867,-2.359192116308357,-3.4077396170501615,-4.743647874108262,13.028909351007478,0.6101570129394531,1.1059164503637362,2.0168531417846722,-0.4519329459444066,4.485639229513751,0.7824600979201364,3.251246185649208,-1.7633965937729954,94.19635919338536,9.94900998096908,1.234393043864539,2,-1.072540283203132,-2.4024906158447337,-3.6895408630371165,-4.3568992614746165,-2.2594871520996165,2,-0.012626763759727933,1.0869308050275819,45.87614059448242,4.363585108124261,45.59966278076172,1.5853591888120078,45.35178756713867,-0.012626763759727933
11362,2007-02-22,45.94287872314453,46.23842239379883,45.64733123779297,46.04774856567383,5747824.0,-0.0024839236551695842,1.4313857789563702,-0.32352629658832094,79.42708821770262,81.05333621835007,-1.0746602052575795,-2.0677278329115083,-3.189124215435747,-4.567248343090398,14.59440647839559,0.5910911560058594,1.2207418822303495,1.7227401733398438,-0.7507899990740441,4.196270345753732,0.48597508713289983,2.9595052595467877,-1.271526601190267,77.03709631526533,-5.34014849615825,1.2367650862069457,2,-0.9295368194580078,-2.2594871520996094,-3.5751380920410156,-4.242496490478516,-2.0306777954101562,3,-0.01265828880779496,1.133321774155902,46.05728149414063,1.0869308050275819,45.87614059448242,4.363585108124261,45.59966278076172,-0.01265828880779496
11363,2007-02-23,45.46619415283203,45.79033660888672,45.31365203857422,45.72360229492188,3671294.0,-0.01037559211700767,1.4390529541506452,2.4545487614128936,68.61314366045792,80.13233174075799,-0.4811849271514319,-1.4008126033974264,-2.6082367064597207,-4.035885198638262,15.484611380237808,0.6292266845703125,1.2504034594703413,1.0796924591064467,-1.2477125390266508,3.4070974572395443,-0.08401003996010559,2.243394958172999,-0.48142797650885427,25.688201370712342,-52.42110648771017,1.1637024990665492,2,-0.4528522491455078,-1.7828025817871094,-3.0984535217285156,-3.7658119201660156,-1.4681892395019531,4,0.000419341387350336,1.4313857789563702,45.94287872314453,1.133321774155902,46.05728149414063,1.0869308050275819,45.87614059448242,0.000419341387350336
11364,2007-02-26,45.39945602416992,45.67593383789063,44.66536331176758,45.57106399536133,3124182.0,-0.0014678626594030186,4.29999599871943,0.6666765464299291,69.80195666341152,79.83791326804574,-0.2326632188975779,-1.1299572196072347,-2.4273169550078464,-3.9071468147468025,15.11028023633168,1.010570526123054,1.2607229048007014,0.8465913772582994,-1.2483350278595893,2.941517782376188,-0.20087182530064496,1.8940545798172437,0.8389663696289062,46.666569665929465,-28.597272055607753,1.0474632025589432,2,-0.33844566345214844,-1.716064453125,-3.0317153930664062,-3.6990737915039062,-0.8389625549316406,0,-0.005879913739754494,1.4390529541506452,45.46619415283203,1.4313857789563702,45.94287872314453,1.133321774155902,46.05728149414063,-0.005879913739754494
11365,2007-02-27,44.00753784179688,45.41852569580078,43.63572311401367,45.39945602416992,6990888.0,-0.030659358156890804,1.4933298833496496,8.11103454408034,45.30613444781158,76.4208378126187,1.3071814186070867,0.4288655251591038,-0.9298123435596537,-2.46754303871991,14.513389966378687,1.7828025817871094,1.2556040172038934,-0.637327003478994,-2.431158642250452,1.156504635292464,-1.5342428228647194,0.25958881590673144,2.1994233703613233,14.285735223851995,-55.45946017023953,0.896915819385729,2,0.9295349121093679,-0.32414627075196023,-1.6350297927856516,-2.3071556091308665,1.039173126220696,1,0.012348313741861183,4.29999599871943,45.39945602416992,1.4390529541506452,45.46619415283203,1.4313857789563702,45.94287872314453,0.012348313741861183
11366,2007-02-28,44.23634719848633,44.63676071166992,43.63572311401367,44.00753784179688,5802262.0,0.005199321932346956,-1.0588186835818436,-0.16438419986680236,48.33007623650453,72.38558998405416,1.1867291339780692,0.3105890280895949,-1.0429745605800491,-2.655224595714266,14.954208227424331,1.00103759765625,1.2411739710113778,-0.46858005523681356,-2.109381693864343,1.1722215833907157,-1.2889808745505817,0.3518207640769546,1.8677644897460937,23.07696817444986,-42.83182820452528,0.8204008193137656,2,0.7007255554199219,-0.5529556274414062,-1.944875717163086,-2.5359649658203125,0.819896697998054,2,-0.007974186233480007,1.4933298833496496,44.00753784179688,4.29999599871943,45.39945602416992,1.4390529541506452,45.46619415283203,-0.007974186233480007
11367,2007-03-01,44.03613662719727,44.26494598388672,42.48214721679688,43.18763732910156,5916384.0,-0.004525929105102633,1.7299198869129044,3.708324302696,46.415084653376454,67.98912941224862,1.3244521559067763,0.5779754810794415,-0.7525687201276767,-2.4230053246601813,15.934216536720808,1.7827987670898366,1.2586277778918173,-0.6926246643066349,-2.276218682586048,0.8909693539727783,-1.4844216734463416,0.09917234483307169,1.9692395180664022,46.974015880593534,-16.039581035577996,0.7917970091397075,3,0.32414817810057883,-0.35274505615235086,-1.6803131103515696,-2.335754394531257,0.8771018981933594,3,-0.0054124249630257415,-1.0588186835818436,44.23634719848633,1.4933298833496496,44.00753784179688,4.29999599871943,45.39945602416992,-0.0054124249630257415
11368,2007-03-02,43.76919555664063,44.55095672607422,43.61665725708008,43.95033645629883,4574302.0,-0.0060618639826768295,-2.8431338704995333,-0.21348385327451788,46.85713240483451,63.591342840824495,1.501157066085831,0.8889941405111941,-0.42525789149270565,-2.1301541093391094,16.679834047975195,0.9342994689941406,1.2162996885195625,-0.9586124420165945,-2.5446114314476134,0.6273865474144245,-1.751611936732104,-0.165612947301085,2.0247868529150352,40.298507462686565,-23.018012053892086,0.7929994947155105,3,0.5910892486572195,-0.08580398559571023,-1.3442525863647532,-2.0688133239746165,1.0201034545898366,4,0.003267260667578098,1.7299198869129044,44.03613662719727,-1.0588186835818436,44.23634719848633,1.4933298833496496,44.00753784179688,0.003267260667578098
11369,2007-03-05,43.73106002807617,44.33168411254883,43.27344131469727,43.35924530029297,5937047.0,-0.0008712869423225245,-2.894731669650141,-2.052627145414422,47.859939747312296,59.52125746258305,1.3928272290688426,0.9542811121799133,-0.31365719373583545,-2.059064769569673,17.353594788948364,1.0582427978515554,1.0202573260292382,-0.982924079895021,-2.5998745034218373,0.6340263436317954,-1.7913992916584291,-0.17444886813161276,1.8642122699139705,42.53241944829113,-25.005233812822787,0.8084752117634092,3,0.6292247772216797,-0.04766845703125,-1.1726446151733398,-2.0306777954101562,0.49575042724609375,0,0.006104239986008064,-2.8431338704995333,43.76919555664063,1.7299198869129044,44.03613662719727,-1.0588186835818436,44.23634719848633,0.006104239986008064
11370,2007-03-06,44.17914581298828,44.25541305541992,43.64525604248047,43.81686401367188,4436685.0,0.010246396602882069,1.370387385518243,0.9743610789071206,48.36225200179479,55.66364533702291,0.7584690808528762,0.5588769918733334,-0.716286389277009,-2.470190975071276,18.39784709220339,0.6101570129394531,0.8149714072903933,-0.5500923156738295,-2.1391964031608595,1.0390117718132004,-1.3446443594173445,0.2444597280696854,1.2293389801302652,78.76116065500622,11.147210882224357,0.7945520437435151,3,0.1811389923095703,-0.13347434997558594,-1.7518186569213867,-2.4787635803222656,0.61968994140625,1,0.008631847656454417,-2.894731669650141,43.73106002807617,-2.8431338704995333,43.76919555664063,1.7299198869129044,44.03613662719727,0.008631847656454417
11371,2007-03-07,44.41748428344727,44.79883575439453,43.90266799926758,44.17914581298828,3772304.0,0.005394818439176774,-1.265068720984607,0.6578814362430566,39.228977622767296,51.19718860425232,0.29397885286414294,0.3354863775406187,-0.9119159127137308,-2.6696565049046512,18.616575849150607,0.8961677551269531,0.5739742711424256,-0.31032371520995383,-1.9005518339719458,1.2799044035520382,-1.1054377745909463,0.4847903441710386,0.815420255091972,83.53894083048769,18.418992370796587,0.7951140593809943,3,-0.28124237060547586,-0.2145061492919993,-1.9615564346313548,-2.717102050781257,0.419483184814446,2,0.014166193667226601,1.370387385518243,44.17914581298828,-2.894731669650141,43.73106002807617,-2.8431338704995333,43.76919555664063,0.014166193667226601
11372,2007-03-08,45.10391235351562,45.19924926757813,44.55095672607422,44.57002639770508,4103970.0,0.015454006032578294,-1.2666568858242497,2.2400326509706296,47.450990237667945,48.84583822394232,-0.5855484876435852,-0.3113404634321242,-1.5529250434712552,-3.310846482180672,18.513269710154628,0.7817649841308594,0.3503404808934647,0.34082965850829083,-1.2499326144146323,1.931591931431214,-0.4545514779531743,1.136210794969756,-2.621765136718736,95.04951083414639,32.160785743709724,0.7953811364614624,3,-1.0248718261718608,-0.7436275482177663,-2.6861190795898366,-3.4035301208496023,0.06673431396485086,3,-0.0010568585859608293,-1.265068720984607,44.41748428344727,1.370387385518243,44.17914581298828,-2.894731669650141,43.73106002807617,-0.0010568585859608293
11373,2007-03-09,45.02764129638672,45.60919952392578,44.941837310791016,45.28505325317383,4281970.0,-0.001691007567838021,-2.1111012314942426,-0.48214783323211674,43.902446958705525,45.968114923419435,-0.6459575686434533,-0.19553793407878572,-1.427189330961653,-3.1925183706505464,18.711521051289935,0.6673622131347656,0.11618098587037906,0.23309745788574077,-1.3521773511904627,1.8183722669619442,-0.5595399466523574,1.025734862423839,-2.4911520385742136,75.10195082516059,15.213185453679444,0.7926374045381007,3,-0.9819679260253906,-0.6673564910888672,-2.564563751220703,-3.327259063720703,0.3908843994140625,4,-0.0025407231580941714,-1.2666568858242497,45.10391235351562,-1.265068720984607,44.41748428344727,1.370387385518243,44.17914581298828,-0.0025407231580941714
11374,2007-03-12,45.38992309570313,45.43759155273438,45.01810836791992,45.09437942504883,4537695.0,0.0080457645323182,1.1463495564425203,-1.1481349753256844,44.91019494433762,45.92412164525566,-1.12839679880733,-0.47953797952616384,-1.7424605344803439,-3.5147762082003737,18.882542707825706,0.41948318481446023,-0.09614420020143655,0.5300735473632869,-1.0394548858197439,2.0996019805463177,-0.254690669228232,1.314837763954806,-2.730525427246093,88.83489111095608,31.75223334441891,0.7847642165915165,3,-1.344249725341804,-1.0296382904052805,-2.893476486206062,-3.6800060272216797,0.572021484375,0,-0.013232542456753427,-2.1111012314942426,45.02764129638672,-1.2666568858242497,45.10391235351562,-1.265068720984607,44.41748428344727,-0.013232542456753427
11375,2007-03-13,44.69396209716797,45.55199432373047,44.69396209716797,45.20878219604492,5050927.0,-0.01533294068526514,-2.3333283934882965,-1.74194256211677,37.11712127394809,44.67823776052717,-0.3630001901968427,0.29064253744999036,-1.0219741306751189,-2.7883687170440865,19.276468508411234,0.8580322265625,-0.26075879221049547,-0.20354557037353516,-1.7153062034199422,1.308215062672872,-0.9594258868967387,0.5523347461496684,-1.9165723544921818,46.368560232655355,-5.77080606304591,0.7558803165232019,3,-0.6482887268066406,-0.3336772918701172,-2.106945037841797,-2.893474578857422,2.0783462524414134,1,-0.010452231575040938,1.1463495564425203,45.38992309570313,-2.1111012314942426,45.02764129638672,-1.2666568858242497,45.10391235351562,-0.010452231575040938
11376,2007-03-14,44.71303176879883,44.90370559692383,43.87406539916992,44.77976608276367,5420039.0,0.0004266722111008203,5.545432499939375,0.1296264736175226,38.16515633959267,43.761579058995636,-0.34345971039684287,0.31711518786092086,-1.0182499653793116,-2.77109178895104,19.785758262055953,1.0296401977539062,-0.43711266874946375,-0.2030666351318331,-1.695038540589323,1.2889052703256567,-0.949052587860578,0.5429193175969118,-1.8223696348730414,48.35167251101999,-0.6119309365595385,0.7459859527287439,3,-0.2717113494873047,-0.35274696350097656,-2.1260147094726562,-2.9125442504882812,4.2901611328125,2,0.001918992790275853,-2.3333283934882965,44.69396209716797,1.1463495564425203,45.38992309570313,-2.1111012314942426,45.02764129638672,0.001918992790275853
11377,2007-03-15,44.78929901123047,44.82743453979492,44.43655395507813,44.57955932617188,3705174.0,0.0017057050129367646,1.7333279982927374,-3.1429061392476356,42.94232757934928,43.326600745052836,-0.3371059194471684,0.209542826625011,-1.0636054849278338,-2.810047729818976,19.09653078361956,0.39088058471678977,-0.38983003585393305,-0.10010490417480611,-1.5804682584074996,1.3802584500578874,-0.8402865812911529,0.6400767729415406,-1.7898953817046817,52.747139198206014,0.8046810794916581,0.7401816771163466,3,-0.3479785919189453,-0.4290142059326172,-2.0020751953125,-2.788604736328125,4.0518226623535085,3,0.0010642822746409486,5.545432499939375,44.71303176879883,-2.3333283934882965,44.69396209716797,1.1463495564425203,45.38992309570313,0.0010642822746409486
11378,2007-03-16,44.751163482666016,44.98950958251953,44.52235794067383,44.865570068359375,7303779.0,-0.0008514428536801066,1.5789135630876794,-0.5454694263577355,43.19999487836926,42.80882909294805,-0.1620735834584437,0.21120241342315893,-0.9900612877949513,-2.718460148027823,18.259054493044335,0.4671516418457031,-0.3737147188006844,-0.10820922851562642,-1.5733683683504935,1.3569499113192407,-0.84078879843306,0.6243703414018071,-1.6473680173642293,52.27266010244192,-0.32323459118180153,0.7325795699174327,3,-0.12393569946289062,-0.39087867736816406,-1.9019699096679688,-2.6884994506835938,5.6820831298828125,4,0.009373682205535028,1.7333279982927374,44.78929901123047,5.545432499939375,44.71303176879883,-2.3333283934882965,44.69396209716797,0.009373682205535028
11379,2007-03-19,45.00857543945313,45.35178756713867,44.90370559692383,45.07530975341797,2815488.0,0.005752072946367592,-2.241404050996192,0.5833083258310205,63.77948703946028,44.52185520824421,-0.2449744259163964,-0.09777585994297056,-1.207728609975355,-2.9222072438744036,16.88036240043274,0.6006240844726562,-0.3194455172453843,0.17875709533691975,-1.2468394781201724,1.6043536687940119,-0.5340411913916228,0.8915553820654623,-1.8045638118063891,67.61371257607594,9.75165212784556,0.7127982867285454,3,-0.26694297790528054,-0.6482906341552805,-1.9782419204711985,-2.9459114074707102,6.463844299316399,0,0.00910826997622105,1.5789135630876794,44.751163482666016,1.7333279982927374,44.78929901123047,5.545432499939375,44.71303176879883,0.00910826997622105
11380,2007-03-20,44.941837310791016,44.98950958251953,44.608158111572266,44.98950958251953,3890097.0,-0.0014827869580519293,14.998879731135473,0.7143592088716891,60.164755439083976,46.84805274339052,-0.06556609596311347,-0.11027620400869864,-1.0879859573057757,-2.807584338022437,15.2836801943526,0.4004173278808665,-0.24169470776975288,0.15873413085937216,-1.1811526215969295,1.4986208833156738,-0.5112092453687822,0.8286775070875265,-1.6416181672931103,72.25796125727975,9.582903542816851,0.6699433762281519,3,-0.20020484924316406,-0.5815525054931641,-1.832850456237793,-2.8791732788085938,6.244571685791016,1,0.022698388190777852,-2.241404050996192,45.00857543945313,1.5789135630876794,44.751163482666016,1.7333279982927374,44.78929901123047,0.022698388190777852
11381,2007-03-21,45.47572708129883,45.51386260986328,44.70349884033203,44.85603713989258,3670245.0,0.011879571518532916,1.328762017517896,-12.99895975034008,68.92228515499627,49.23375217864922,-0.4845091933636496,-0.7272552239199257,-1.5698729459172753,-3.3011111654232437,13.207979351543598,0.81036376953125,-0.14360679801038145,0.7217016220092773,-0.5236641568750997,1.9670674008936544,0.09901873256708882,1.3443845114514659,-2.0831487225838075,96.46011118586449,30.485394325291864,0.6226828894421892,3,-0.7340946197509766,-1.1154422760009766,-2.235651969909668,-3.4130630493164062,6.854724884033203,2,0.02851150166313121,14.998879731135473,44.941837310791016,-2.241404050996192,45.00857543945313,1.5789135630876794,44.751163482666016,0.02851150166313121
11382,2007-03-22,45.36132049560547,45.57106399536133,44.95137405395508,45.57106399536133,3494553.0,-0.002515772545842565,4.909026426349962,-0.33846523195114747,71.80144546896231,52.33364090201108,-0.3685012400571708,-0.6942457765391765,-1.4135558434699647,-3.147358262109883,10.957488351429886,0.61968994140625,-0.07411968737078212,0.6363729476928697,-0.5157847822648947,1.788530677650634,0.06029408271398751,1.2124518126717518,-1.880077290282017,79.99978174834129,10.33200218717954,0.576078864978883,3,-0.6387557983398438,-1.0010356903076172,-1.9472551345825195,-3.298656463623047,6.2922401428222585,3,0.08028585513419251,1.328762017517896,45.47572708129883,14.998879731135473,44.941837310791016,-2.241404050996192,45.00857543945313,0.08028585513419251
11383,2007-03-23,45.48526000976562,45.64733123779297,44.54142379760742,44.54142379760742,2912302.0,0.0027322730644967486,-1.343430832467737,-4.499954531400581,73.4692877652238,55.50687343766511,-0.4701414457881583,-0.8608182890173524,-1.4846749236564563,-3.2300701754910577,9.431047113479872,1.1059074401855469,0.03561666455978951,0.7593591690063377,-0.3954094931604004,1.9141278311730758,0.1819748379229722,1.3367435000897032,-1.9188985516980708,85.34495545123026,11.738917946086346,0.5773843310833684,3,-0.7245616912841726,-1.1249752044677663,-1.604043960571282,-2.993579864501946,7.026332855224624,4,0.07377910257296239,4.909026426349962,45.36132049560547,1.328762017517896,45.47572708129883,14.998879731135473,44.941837310791016,0.07377910257296239
11384,2007-03-26,45.13251113891602,45.64733123779297,44.608158111572266,45.40898895263672,3521929.0,-0.0077552347897728025,1.7594929015331473,-0.29292986448199093,63.088889796679496,58.392625495746366,-0.17628459072704317,-0.5576865413739114,-1.1051665279569391,-2.829810588881223,8.992024673454573,1.0391731262207031,0.04961503137999301,0.4199575424194393,-0.7078883803079492,1.5478034651468278,-0.14396541894425496,0.9838805037831335,-1.4412914940649486,53.44817475949248,-18.70001092020285,0.5639229613636958,3,-0.3718128204345774,-0.7722263336181712,-1.2369956970214915,-2.6265316009521555,7.779499053955071,0,0.11744827265022684,-1.343430832467737,45.48526000976562,4.909026426349962,45.36132049560547,1.328762017517896,45.47572708129883,0.11744827265022684
11385,2007-03-27,44.55095672607422,45.10391235351562,44.36028289794922,44.97997283935547,3248583.0,-0.012885487604529788,1.197177701133904,1.5517198559543426,51.674642064343615,59.89367946516313,0.4278435604627049,0.07026962100486855,-0.4984483840482383,-2.2057760069909165,9.408669168066359,0.772228240966804,0.07544997672711418,-0.18876781463622905,-1.2703333612959966,0.8927977320235385,-0.7295505879661093,0.3520149586936512,-0.7423703856466304,14.814814814814813,-53.5836547249923,0.5407827733298832,3,0.452850341796875,-0.1906719207763672,-0.44569873809814453,-1.8924369812011719,8.837738037109382,1,0.15536059203515173,1.7594929015331473,45.13251113891602,-1.343430832467737,45.48526000976562,4.909026426349962,45.36132049560547,0.15536059203515173
11386,2007-03-28,43.88359832763672,44.484222412109375,43.45458221435547,44.42702102661133,4591609.0,-0.014979664803627335,2.130435791121807,1.266672001707213,34.615436406866905,58.96846933488732,1.0786001485452914,0.7482069187265452,0.18499375043050037,-1.494515625539151,10.196602592114473,1.09637451171875,0.04939028439999049,-0.8384887695312528,-1.965180798290426,0.2882032592279202,-1.4018347839108358,-0.27514275515166986,1.76373291015625,19.565217391304348,-43.58408325442987,0.5633460143795851,3,0.6673583984375,0.4766864776611328,0.35989856719970703,-1.0916061401367116,9.619499206542969,2,0.16641321466900294,1.197177701133904,44.55095672607422,1.7594929015331473,45.13251113891602,-1.343430832467737,45.48526000976562,0.16641321466900294
11387,2007-03-29,43.797794342041016,44.32214736938477,43.47365188598633,44.32214736938477,5952676.0,-0.001955263215999037,2.2363519962751113,0.964908216629826,34.53243277734657,58.00540687921813,1.127541546727258,0.8592959132709623,0.28867485437552176,-1.3660806717196081,9.737698849121681,0.8484954833984446,0.1252887167434693,-0.9123756408691435,-2.074113413990659,0.24936213225237225,-1.4932445274299013,-0.3315067543083856,1.805681915283202,15.652139119300784,-44.085629179756495,0.5808688865607596,3,0.7531623840332031,0.5624904632568359,0.5219717025756836,-0.9295330047607422,8.952140808105462,3,0.1948193453911129,2.130435791121807,43.88359832763672,1.197177701133904,44.55095672607422,1.7594929015331473,45.13251113891602,0.1948193453911129
11388,2007-03-30,43.912200927734375,44.42702102661133,43.69292449951172,44.08380889892578,4004219.0,0.0026121540459296266,-1.4062394498280713,0.327275637294839,30.179125494273322,54.272033374197356,0.9852193025583702,0.797015658426858,0.2092107085734085,-1.4317348053487606,9.598279647134023,0.7340965270996094,0.19598486585161368,-0.8051193237304659,-1.9440074074543432,0.3337687599934114,-1.374563365592408,-0.2356752818685237,1.6482974487304674,20.86963480487669,-33.73398203751566,0.5694440418619392,3,0.6387557983398438,0.22404098510742188,0.43616580963134766,-1.0153388977050781,9.276283264160156,4,0.17629177192537426,2.2363519962751113,43.797794342041016,2.130435791121807,43.88359832763672,1.197177701133904,44.55095672607422,0.17629177192537426
11389,2007-04-02,43.99800491333008,44.06473922729492,43.45458221435547,43.45458221435547,2829648.0,0.0019539896380258437,-1.2456073847881788,-3.166651847241364,38.83802002586746,51.902396106062184,0.8280713320152344,0.7718068559022129,0.15238299031054225,-1.4653567857428271,9.196605359337047,0.6101570129394531,0.22949013187580647,-0.7326625823974595,-1.8283196713078667,0.3629945065129476,-1.2804911268526666,-0.1848340379422524,1.5203751398925789,32.948085169372106,-21.759612578412543,0.5478285444552053,4,0.5529518127441406,0.08103561401367898,0.35036182403564453,-1.1011428833007812,10.162918090820312,0,0.19349940908526975,-1.4062394498280713,43.912200927734375,2.2363519962751113,43.797794342041016,2.130435791121807,43.88359832763672,0.19349940908526975
11390,2007-04-03,44.56049346923828,44.722564697265625,44.09334182739258,44.11240768432617,3053905.0,0.012784410498072107,-1.588236217136491,0.8245621424309431,47.91668620408317,49.56844066707184,0.229985968298287,0.25228768367244925,-0.342339099718032,-1.9762772932843404,8.414123965061982,0.7245597839355469,0.2783790892565108,-0.1892414093017578,-1.2574142613983597,0.878931442794844,-0.7233278353500623,0.34484501674654666,0.9166106272070351,87.21818083358906,30.39672630036293,0.5340864260483019,4,-0.0095367431640625,-0.4957542419433594,-0.1882925033569336,-1.6636314392089844,9.64809799194336,1,0.1874197539889939,-1.2456073847881788,43.99800491333008,-1.4062394498280713,43.912200927734375,2.2363519962751113,43.797794342041016,0.1874197539889939
11391,2007-04-04,45.04671096801758,45.09437942504883,44.16007614135742,44.61769485473633,3281624.0,0.010911402924991265,2.563642183680596,0.9574419178805241,53.16160698974759,47.49734750271465,-0.36150320253393176,-0.1943364412811519,-0.7598899729022648,-2.4139694066744894,8.187130122449396,0.9343032836914062,0.21690920170482286,0.265514755249022,-0.7985119488128873,1.3295414593109314,-0.2664985967819291,0.7975281072799731,0.38994269078594357,97.09302731335332,38.11391170828081,0.5320133520309531,4,-0.4957542419433594,-0.9819717407226562,-0.7364788055419922,-2.1498489379882812,10.048515319824219,2,0.18518519145801116,-1.588236217136491,44.56049346923828,-1.2456073847881788,43.99800491333008,-1.4062394498280713,43.912200927734375,0.18518519145801116
11392,2007-04-05,45.05624389648438,45.11344528198242,44.80836868286133,45.04671096801758,2220545.0,0.00021162318539902358,3.9231432177044536,0.022220443875390013,53.77359825982748,45.308937557670625,-0.46808649756970766,-0.2188439191467353,-0.6980003350820994,-2.373058831942636,8.463154447015574,0.30507659912109375,0.17627200714817093,0.27743110656739134,-0.7837616518317319,1.3386238649665145,-0.2531652726321667,0.8080274857669494,0.34076833343017654,96.55177171556011,35.20729021290177,0.53059637919956,4,-0.5052871704101634,-0.9915046691894602,-0.7460117340087962,-2.1593818664550852,10.906547546386712,3,0.18747354211553335,2.563642183680596,45.04671096801758,-1.588236217136491,44.56049346923828,-1.2456073847881788,43.99800491333008,0.18747354211553335
11393,2007-04-09,44.91323852539063,45.16111373901367,44.77976608276367,45.15158081054688,1968282.0,-0.003173930153216986,1.962980526986737,-25.00200080030149,48.78641201001482,43.71977335915233,-0.4634971326696089,-0.08943409955021053,-0.47699985961529734,-2.1779504538441827,8.781092520670631,0.38134765625,0.04068073700854313,0.14014587402344603,-0.9166235912311791,1.1969153392780711,-0.388238858603863,0.668530606650755,0.4449251042127429,85.47491153597727,23.893883772309294,0.528384732627312,4,-0.6053905487060618,-0.4528522491455149,-0.8914003372192454,-1.8876724243164134,10.391727447509759,0,0.17448522711907222,3.9231432177044536,45.05624389648438,2.563642183680596,45.04671096801758,-1.588236217136491,44.56049346923828,0.17448522711907222
11394,2007-04-10,44.78929901123047,45.01810836791992,44.65583038330078,44.751163482666016,1767625.0,-0.002759531893699818,-2.166741692925857,-0.16000320102432777,48.086140203260555,43.3210509301431,-0.4395896449278496,-0.013490657752214474,-0.2727459634232048,-2.0072753666029755,9.176164793969924,0.3622779846191406,-0.10912962790479952,0.046237564086915484,-0.9700884789459039,1.0625636071197349,-0.4619254574294942,0.5544005856033252,0.5307929900679511,65.1784502161409,4.743586670025593,0.5081630215164081,4,-0.48145103454589844,-0.32891273498535156,-0.767460823059082,-1.6254940032958984,10.639606475830078,1,0.18752660492762008,1.962980526986737,44.91323852539063,3.9231432177044536,45.05624389648438,2.563642183680596,45.04671096801758,0.18752660492762008
11395,2007-04-11,44.226810455322266,44.89417266845703,44.03613662719727,44.76070022583008,2727169.0,-0.01255854787473154,1.1428544209132216,-13.999799939981994,34.44180861194907,43.30175895293,0.08055450375304929,0.5398858491715259,0.36210325301460955,-1.4073933490692099,9.905327462444852,0.8580360412597585,-0.30469262036163514,-0.49289340972900675,-1.5351133359958595,0.549326516537846,-1.0140033728624331,0.028216553404419642,1.055971350237293,16.949129553145223,-37.320674603576165,0.5211099631334278,4,0.08103752136230469,0.3241462707519531,-0.2049722671508789,-0.7102584838867188,11.278362274169922,2,0.22461743106850363,-2.166741692925857,44.78929901123047,1.962980526986737,44.91323852539063,3.9231432177044536,45.05624389648438,0.22461743106850363
11396,2007-04-12,44.79883575439453,44.91323852539063,43.92173385620117,44.26494598388672,3136140.0,0.012933903511991307,1.600002000640175,-1.0,43.71007262005514,44.32149671323096,-0.38888701094830935,-0.026753290778046335,-0.15739097852420514,-1.9381670478131028,9.78995667907914,0.9915046691894602,-0.42247628770118695,0.0748416900634794,-0.9679688344535933,1.117652214580552,-0.4465635721950534,0.5962469523220122,0.44738205934094566,70.76941544371121,18.93825146124913,0.5214052622585356,4,-0.49098777770996094,-0.2478790283203125,-0.5958576202392578,-1.1917133331298828,11.163955688476562,3,0.21004464844522364,1.1428544209132216,44.226810455322266,-2.166741692925857,44.78929901123047,1.962980526986737,44.91323852539063,0.21004464844522364
11397,2007-04-13,44.83696746826172,45.53292846679688,44.41748428344727,45.53292846679688,2615250.0,0.0008511764474470329,2.205479001545631,-1.3035668352911047,42.608691113867636,45.702559559852546,-0.29514822621527514,-0.06443427559064219,-0.15836962869666849,-1.9403433930478684,9.335474370323398,1.1154441833496094,-0.4500480176831587,0.11058998107910156,-0.9330665607838498,1.1542465229420529,-0.41123828985237054,0.6324182520105737,-1.38238525390625,56.804659476992406,8.832194914187063,0.5218282709314742,4,-0.3432121276855469,-0.2860107421875,-0.6673574447631836,-1.1726436614990234,10.744476318359375,4,0.22879020145243967,1.600002000640175,44.79883575439453,1.1428544209132216,44.226810455322266,-2.166741692925857,44.78929901123047,0.22879020145243967
11398,2007-04-16,45.17064666748047,45.33272171020508,44.26494598388672,44.26494598388672,2234705.0,0.007442055474758513,-1.357899791091044,-1.3013670097893992,50.43668942501313,46.991300604202074,-0.48225880131178656,-0.38480463943072607,-0.45762858209245394,-2.2353052283054424,9.156536016056634,1.0677757263183594,-0.331296337424007,0.4232950210571289,-0.6391502810045679,1.4857403231188258,-0.10792762997371597,0.9545176720879738,-1.6744975280761736,77.51470884187813,28.98591288976067,0.5312226510308484,4,-0.4433155059814453,-0.61968994140625,-0.950984001159668,-1.4872550964355469,9.152347564697259,0,0.23891942160660218,2.205479001545631,44.83696746826172,1.600002000640175,44.79883575439453,1.1428544209132216,44.226810455322266,0.23891942160660218
11399,2007-04-17,45.41852569580078,45.55199432373047,44.80836868286133,45.14204788208008,3139916.0,0.005487613009949932,1.7368605785767937,0.30526400026955997,60.75651459943771,48.4179482036859,-0.5670810893180303,-0.6328426728047845,-0.6745663339103487,-2.4368478145124897,9.356633438105884,0.7436256408691406,-0.18789087446523212,0.6506765365600558,-0.44818281158480744,1.749535884704919,0.1012468624876206,1.200106210632491,-1.8816409698486325,91.81304886010253,37.40779908642247,0.5494296740724327,4,-0.6816616058349609,-0.8675689697265625,-1.2155466079711914,-1.7351341247558594,8.484989166259766,1,0.21767417866700312,-1.357899791091044,45.17064666748047,2.205479001545631,44.83696746826172,1.600002000640175,44.79883575439453,0.21767417866700312
11400,2007-04-18,45.96194458007813,46.20028686523438,45.23738479614258,45.41852569580078,3890622.0,0.011964696694846566,-1.1263141047240537,1.9655062985499105,76.58533348167315,51.02058448056652,-0.9954838650354247,-1.1551440231460788,-1.1757885506033077,-2.926342025262123,9.329568371209186,0.962902069091804,-0.010321251898176342,1.1430900573730511,-0.07770756139210988,2.363887676138212,0.5326912479904706,1.7534888667556316,-2.3444554702148537,89.5397524564338,29.458152690104654,0.6103988093825803,4,-0.9009342193603587,-1.1345100402832102,-1.7589654922485423,-2.2785530090332102,7.417217254638665,2,0.20597389848221948,1.7368605785767937,45.41852569580078,-1.357899791091044,45.17064666748047,2.205479001545631,44.83696746826172,0.20597389848221948
11401,2007-04-19,46.77230834960938,47.23945999145508,45.28505325317383,45.96194458007813,9412929.0,0.017631189823123616,1.2404351989924836,1.4912322574304493,82.09874256244575,54.16782273641299,-1.7157607627808034,-1.9640906264443814,-1.9521099343514692,-3.6811748745699404,10.392714934207396,1.95440673828125,0.1482763164002847,1.888624763488778,0.4103902852743033,3.366859241703253,1.1495075243815407,2.6277420025960154,-2.999851374423841,84.29485823038404,17.825163325540743,0.7391172391072365,4,-1.191711425781257,-1.4252872467041087,-2.5693292617797923,-3.0889167785644602,7.503017425537095,3,0.186710142989035,-1.1263141047240537,45.96194458007813,1.7368605785767937,45.41852569580078,-1.357899791091044,45.17064666748047,0.186710142989035
11402,2007-04-20,49.00319290161133,49.24153518676758,47.76381301879883,48.90785598754883,13981252.0,0.04769669556026046,4.166666666666667,0.11764705882352941,87.7118402201832,58.49287031532059,-3.7189831160526836,-4.119346936421877,-4.12079041495906,-5.844362244729645,12.05570374404163,2.469226837158196,0.3029540174636054,3.937415695190431,1.5772796678084404,6.297551722572422,2.7573476814994393,5.117483708881423,-4.953375685124222,95.21073017201665,22.023946122530575,1.1800680136909953,4,-2.421558380126953,-2.6551342010498047,-4.602390289306641,-5.319801330566406,5.672550201416016,4,0.14202336886972367,1.2404351989924836,46.77230834960938,-1.1263141047240537,45.96194458007813,1.7368605785767937,45.41852569580078,0.14202336886972367
11403,2007-04-23,48.84112167358398,49.09852981567383,48.56464385986328,48.81251907348633,6135816.0,-0.0033073605704174724,-1.0363607263415202,0.3000160051215644,85.47485565219708,62.6471720318691,-3.286788738437046,-3.892545063632234,-3.8971158841657214,-5.611043410179754,13.347256663225396,0.5338859558105469,0.40882672064324765,3.607551383972158,0.7066324925318312,6.508470275412485,2.1570919382519946,5.058010829692321,-4.272132660068827,90.96777635510014,12.166812610539864,1.450459445720164,4,-2.2594871520996023,-2.493062973022454,-4.44031906127929,-5.157730102539055,6.196903228759773,0,0.1380050638084067,4.166666666666667,49.00319290161133,1.2404351989924836,46.77230834960938,-1.1263141047240537,45.96194458007813,0.1380050638084067
11404,2007-04-24,50.43324661254883,50.72879028320313,49.00319290161133,49.08899688720703,9762636.0,0.03259804206802164,-1.2767274072471047,46.99746599094259,87.37863229062098,68.52904132949931,-4.463512622142311,-5.341028010573005,-5.397724405690191,-7.113262382945479,15.01144090734946,1.8876686096191548,0.5674164251719915,4.9346395492553725,1.2185479251739437,8.650731173336801,3.076593737214658,6.792685361296087,-5.397002981708432,94.61806870116047,16.184455478342244,1.8580458120407146,4,-3.1079845428466797,-3.3415603637695312,-5.93949031829834,-6.749855041503906,4.7763824462890625,1,0.07712665515095063,-1.0363607263415202,48.84112167358398,4.166666666666667,49.00319290161133,1.2404351989924836,46.77230834960938,0.07712665515095063
11405,2007-04-25,51.47241973876953,51.65356063842773,50.44278335571289,50.71925735473633,9711869.0,0.020604922268917303,1.170932980400621,0.5602845734944819,88.20861091641532,73.47332336242822,-4.879993768825372,-6.150410118780627,-6.326808642825853,-8.056335188150172,16.589267481996515,1.2203140258788991,0.8122514341094131,5.62773952484131,1.0858313990134647,10.169647650669155,3.3567854619273874,7.898693587755233,-5.75307050964561,97.15567732436611,20.21146417481316,2.270954062913922,4,-3.5131664276123047,-3.9183483123779297,-6.92146110534668,-7.789028167724609,4.58570861816407,2,0.04723102460753159,-1.2767274072471047,50.43324661254883,-1.0363607263415202,48.84112167358398,4.166666666666667,49.00319290161133,0.04723102460753159
11406,2007-04-26,51.18640899658203,52.47345733642578,51.17687606811523,51.41521835327149,7501079.0,-0.005556582411300082,-9.461564505455065,-0.3037981735946244,85.29088551686323,78.2157894072055,-4.0148209801958785,-5.575076227878213,-5.94467130917829,-7.682218500074953,17.35898959873765,1.296581268310554,1.0948053484178573,4.976588249206543,-0.049848948792970305,10.003025447206056,2.4633696502067863,7.4898068482063,-4.636270170155576,72.67206920432041,-1.7178973027503872,2.5132185989997575,4,-2.8172073364257812,-3.2223892211914062,-6.63545036315918,-7.503017425537109,4.700111389160156,3,0.042838575339035456,1.170932980400621,51.47241973876953,-1.2767274072471047,50.43324661254883,-1.0363607263415202,48.84112167358398,0.042838575339035456
11407,2007-04-27,52.33045196533203,52.47345733642578,50.62392044067383,50.93853378295898,8398003.0,0.02235052216353739,1.2045473663151147,-6.083309714742844,88.28739738845634,82.42142362536586,-4.452340949578058,-6.373890466175624,-7.008968612636465,-8.73456636032148,17.9255036305421,1.8495368957519531,1.5565828928727683,5.693998336791992,0.11182691206967377,11.27616976151431,2.902912624430833,8.485084049153151,-4.832582177305682,96.34146341463415,22.388951971764882,2.7910857123611597,4,-3.6895389556884766,-4.366432189941406,-7.77949333190918,-8.64706039428711,3.136585235595696,4,0.0371652400614253,-9.461564505455065,51.18640899658203,1.170932980400621,51.47241973876953,-1.2767274072471047,50.43324661254883,0.0371652400614253
11408,2007-04-30,51.65356063842773,52.37812042236328,51.57728958129883,52.12071228027344,10697426.0,-0.012934941348351714,-1.5846019366077968,-0.335617170435458,83.51956920295905,84.950651914646,-3.0833914954073194,-5.36222334000977,-6.25947493931799,-7.966397231794808,18.69243624386524,0.8008308410644531,1.9640040047168412,4.630039024353017,-1.2237300193978342,10.483808068103869,1.703154502477588,7.556923546228447,-3.359596842657467,76.37365355294915,1.2571146517175293,2.9268845218754267,4,-2.7981395721435476,-3.6895408630371023,-7.112135887145989,-7.970169067382805,3.0126495361328196,0,0.05850869576552009,1.2045473663151147,52.33045196533203,-9.461564505455065,51.18640899658203,1.170932980400621,51.47241973876953,0.05850869576552009
11409,2007-05-01,52.51159286499024,52.55926132202149,51.720298767089844,51.94910430908203,9525897.0,0.016611289056502665,1.5507147206355314,-1.204081299352444,89.32128869473516,86.3657580494307,-3.1619776243195545,-5.849650693806275,-7.04142848850055,-8.739413701320217,19.270961656589925,0.9057006835937642,2.4430096571242643,5.062391853332528,-1.0953165864857297,11.220100293150786,1.9835376334234027,8.141246073241653,-3.548910102715098,97.74774612398211,14.642491866910191,3.0788542199091276,5,-3.5894355773925852,-4.504671096801765,-7.951101303100593,-8.82820129394532,1.2584495544433594,1,0.0481118910989633,-1.5846019366077968,51.65356063842773,1.2045473663151147,52.33045196533203,-9.461564505455065,51.18640899658203,0.0481118910989633
11410,2007-05-02,52.912010192871094,53.51263046264648,52.44485855102539,52.52112579345703,11249678.0,0.007625312926811123,-2.92982998020411,0.6949197371365703,89.14445471043157,87.14861495476245,-2.763458271937587,-5.894528588495504,-7.368458747091097,-9.04736141949622,21.0472126075815,1.0677719116210866,2.9171031858003786,5.04523334503174,-1.413017748635454,11.503484438698933,1.8161077981981393,8.27435889186534,-3.30194328984161,79.20801100813745,-5.232194255732537,3.2291255468335986,5,-2.2737884521484375,-4.428403854370117,-8.351518630981445,-9.228618621826172,1.7923316955566335,2,0.04342339022070196,1.5507147206355314,52.51159286499024,-1.5846019366077968,51.65356063842773,1.2045473663151147,52.33045196533203,0.04342339022070196
11411,2007-05-03,53.3886947631836,53.41729354858398,52.35905456542969,53.01688003540039,9686485.0,0.009009005111975998,3.9333736428871244,0.9512140375532055,89.5851947701541,87.35676546031475,-2.4617928461768557,-6.023011935091212,-7.770543655397198,-9.421319976129183,23.398318643275136,1.0582389831542898,3.3877135501004076,5.104818725585943,-1.656949267482112,11.866586718653998,1.7239347290519191,8.485702722119967,-2.998115148230717,95.7096524566269,7.452611474331235,3.3808839965340263,5,-2.350057601928718,-4.905088424682624,-8.706648826599128,-9.705303192138679,0.9724349975585866,3,0.049999978564578385,-2.92982998020411,52.912010192871094,1.5507147206355314,52.51159286499024,-1.5846019366077968,51.65356063842773,0.049999978564578385
11412,2007-05-04,53.50309753417969,53.7700424194336,52.84527206420898,53.3886947631836,8981722.0,0.0021428276436339377,1.8529415226012782,0.30768757245891065,89.36939099791202,87.78949160983863,-2.0906068297894507,-5.767872957076186,-7.803791203260182,-9.426569602390202,25.95300785240192,0.9247703552246236,3.800418172883191,4.796878814697266,-2.168182145259358,11.76193977465389,1.3143483347189573,8.279409294675574,-2.4881077496880835,87.82603854792018,-1.7158989576476529,3.482530479978312,5,-2.1164798736572266,-4.890785217285156,-9.047476768493652,-9.819705963134766,0.4957542419433594,4,0.044547380645389545,3.9333736428871244,53.3886947631836,-2.92982998020411,52.912010192871094,1.5507147206355314,52.51159286499024,0.044547380645389545
11413,2007-05-07,52.74993515014648,53.674705505371094,52.69273376464844,53.42682647705078,7209272.0,-0.014076986543668069,-1.4819387464868174,-5.91673891297142,83.0610592764182,87.30976127492721,-0.8098323760604913,-4.635148661193888,-6.9611848443357545,-8.565851059486711,28.639054625398753,0.9819717407226562,4.1287658399788825,3.651881599426261,-3.2964480817956243,10.600211280648146,0.1777167588153219,7.1260464400372,-1.1839348386664739,50.23244647589502,-37.410243444964635,3.4741648406109418,5,-0.6435222625732351,-4.137622833251946,-8.294314384460442,-9.066543579101555,2.1164817810058665,0,0.05150910694102917,1.8529415226012782,53.50309753417969,3.9333736428871244,53.3886947631836,-2.92982998020411,52.912010192871094,0.05150910694102917
11414,2007-05-08,53.18848419189453,53.341026306152344,52.40672302246094,52.74993515014648,9027350.0,0.008313736130665772,1.5128065702604405,-0.6478869270695415,82.89931707303505,86.71983973677386,-0.9123983731542609,-4.65062856064602,-7.301198293483267,-8.888939521029542,31.157025362833075,0.9343032836914062,4.204663177724463,3.670471382141116,-3.196161087827612,10.537103852109844,0.23715514715674857,7.103787617125484,-1.1816754588238112,58.78361207087636,-27.436886194076322,3.4333162349843653,5,-0.9915027618408203,-4.576171875,-8.844884872436523,-9.50509262084961,2.3357582092285156,1,0.02778281812534167,-1.4819387464868174,52.74993515014648,1.8529415226012782,53.50309753417969,3.9333736428871244,53.3886947631836,0.02778281812534167
11415,2007-05-09,54.16092300415039,54.19905853271485,53.18848419189453,53.245689392089844,7374266.0,0.018282882601945882,1.0384661257247356,2.086958412706663,83.14800457973709,86.48174185487096,-1.6353410529503591,-5.102264907206802,-8.116897550174642,-9.7365030748105,33.153875597882845,1.0105743408203196,4.3598507156939235,4.146204566955568,-2.543788118585155,10.83619725249629,0.8012082241852099,7.491200909725926,-1.8014675338070916,97.92742139460017,10.98980375719168,3.3449963427703606,5,-1.7494335174560547,-5.100526809692383,-9.845924377441406,-10.477531433105469,1.9639396667480469,2,-0.007217022218894531,1.5128065702604405,53.18848419189453,-1.4819387464868174,52.74993515014648,1.8529415226012782,53.50309753417969,-0.007217022218894531
11416,2007-05-10,54.20859146118164,54.75201034545898,53.39822769165039,53.63656997680664,10466351.0,0.0008801263787103775,-1.581815271796052,0.6250005210004876,79.04257021821437,85.45453883595518,-1.3513373250081315,-4.647091614122452,-8.011417247898102,-9.655163449015582,35.20256874612736,1.3537826538085866,4.35831947583452,3.7233852386474595,-2.7418574406795813,10.1886279179745,0.4907638989839356,6.9560065783109835,-1.8018684387207031,76.82932581656262,-8.687465167310336,3.2326213396635217,5,-1.0439414978027344,-4.8717193603515625,-9.90074348449707,-10.525199890136719,0.90570068359375,3,0.009145237201027223,1.0384661257247356,54.16092300415039,1.5128065702604405,53.18848419189453,-1.4819387464868174,52.74993515014648,0.009145237201027223
11417,2007-05-11,55.0952262878418,55.49563980102539,54.51366806030274,54.54227066040039,8313461.0,0.01635598348455658,-2.2187308533917367,0.9666693341869398,82.28347014872463,85.31719449659579,-2.0166141409378113,-4.981186888513982,-8.724988572844403,-10.41895951050364,38.41449908965736,1.28704833984375,4.28019352577833,4.097107124328616,-2.103657922937046,10.297872171594278,0.9967246006957851,7.197489647961447,-2.2194458007812514,87.03708963730378,2.1185266033364627,3.1003825236328297,5,-1.4872570037841797,-5.386539459228516,-10.787378311157227,-11.411834716796875,0.07626724243164062,4,-0.013324140339570745,-1.581815271796052,54.20859146118164,1.0384661257247356,54.16092300415039,1.5128065702604405,53.18848419189453,-0.013324140339570745
11418,2007-05-14,55.962791442871094,56.0581283569336,54.866416931152344,55.11429214477539,13345612.0,0.0157466483665345,1.2935762977537606,1.5344799039695352,80.85107198087549,84.37605930616695,-2.4681887220180627,-5.268916341922093,-9.397235223586222,-11.171550998042015,41.67108631997357,1.191711425781257,4.27768927379357,4.425065040588379,-1.5132154082118774,10.363345489388635,1.4559248161882508,7.394205264988507,-2.564563751220703,97.38903503365025,13.131569006895688,2.9691402244001295,5,-1.7541999816894531,-5.972860336303711,-11.654943466186523,-12.279399871826172,-2.04974365234375,0,-0.03509366877727871,-2.2187308533917367,55.0952262878418,-1.581815271796052,54.20859146118164,1.0384661257247356,54.16092300415039,-0.03509366877727871
11419,2007-05-15,55.30496597290039,56.60154724121094,55.247764587402344,55.82931900024414,11058147.0,-0.011754693663596716,-3.2388113182757428,-0.6179769724271565,72.33333674182987,82.50815730965564,-1.533742803879889,-4.039557450679396,-8.546478784156037,-10.395320813474122,45.48945321067821,1.3537826538085938,4.10583571580861,3.2729175567626925,-2.1436354624932576,8.689470576018643,0.5646410471347139,5.981194066390671,-1.374758148193358,62.0112125215432,-19.763143846704622,2.708276509627975,5,-0.8246650695800781,-5.043325424194336,-10.920848846435547,-11.621574401855469,-1.5539932250976491,1,-0.007929650331272908,1.2935762977537606,55.962791442871094,-2.2187308533917367,55.0952262878418,-1.581815271796052,54.20859146118164,-0.007929650331272908
11420,2007-05-16,55.42890548706055,55.438438415527344,54.96175384521485,55.2859001159668,9670122.0,0.0022410196259932125,4.882408322741521,-0.2727272727272727,75.19819466692638,80.90960174263034,-1.4115552569097716,-3.6025980782236644,-8.48651467640363,-10.41613432936127,49.040537682192515,0.4766845703124929,4.031410095986942,2.923509025573729,-1.8793800466074302,7.726398097754888,0.5220644894831494,5.324953561664309,-0.9644297790527361,63.392919875531575,-18.72593417972095,2.401444536090581,5,-0.9247703552246094,-5.167264938354492,-11.044788360595703,-11.745513916015625,-2.3452911376953196,2,0.0017199855062040026,-3.2388113182757428,55.30496597290039,1.2935762977537606,55.962791442871094,-2.2187308533917367,55.0952262878418,0.0017199855062040026
11421,2007-05-17,55.50517272949219,55.80071640014648,55.33356857299805,55.40983581542969,6565135.0,0.00137594711209732,-2.7692757548708222,0.6666666666666666,71.59533215284358,78.9347063154005,-1.2918830139416855,-3.1527173358949767,-8.381883907408849,-10.390981919690844,51.70105855757643,0.4671478271484304,3.8162532480763645,2.5631330490112276,-1.58894933745799,6.715215435480445,0.48709185577661884,4.639174242245836,-0.6132827148437485,47.488603663271185,-31.474963534789687,2.0760411932346075,5,-1.00103759765625,-5.243532180786133,-11.075770378112793,-11.821781158447266,-2.4215583801269602,3,0.01116454396829547,4.882408322741521,55.42890548706055,-3.2388113182757428,55.30496597290039,1.2935762977537606,55.962791442871094,0.01116454396829547
11422,2007-05-18,55.962791442871094,56.010459899902344,55.40030288696289,55.6672477722168,7288674.0,0.008244613805800327,2.1219612167819886,3.0999919974391807,80.21389716396087,78.61835496957193,-1.5241863414960477,-3.227692260519234,-8.671686328771486,-10.746534835505877,53.026223481333325,0.6101570129394531,3.596968520140045,2.672771835327147,-1.2495695801763915,6.595113250830686,0.7116011275753777,4.633942543078916,-1.001037597656243,63.18686875349013,-15.439052870624607,1.961170707751769,5,-1.4586563110351562,-5.529544830322266,-11.5333890914917,-11.917119979858398,-2.564563751220703,4,-0.015161847295660391,-2.7692757548708222,55.50517272949219,4.882408322741521,55.42890548706055,-3.2388113182757428,55.30496597290039,-0.015161847295660391
11423,2007-05-21,55.581443786621094,55.9437255859375,55.3907699584961,55.7721176147461,7987774.0,-0.0068143072641273505,1.071422447054762,-0.645162955792215,73.06590126475893,77.52575321309678,-0.7810903863029779,-2.4406169936913074,-8.121034844861043,-10.262323746918668,54.417949791509336,0.5720214843749929,3.306509595477941,1.9544080734252915,-1.4872547800655411,5.396070926916124,0.23357664667987876,3.6752395001707043,-0.2917312622070227,37.790732839841354,-36.82946445819823,1.720831426745416,5,-0.6864280700683594,-5.148197174072266,-11.059087753295898,-11.37846565246582,-1.8972053527832031,0,-0.007375667640471262,2.1219612167819886,55.962791442871094,-2.7692757548708222,55.50517272949219,4.882408322741521,55.42890548706055,-0.007375667640471262
11424,2007-05-22,54.32299423217773,55.65771484375,54.21812438964844,55.533775329589844,10266533.0,-0.022641541289833977,-1.026848845671503,6.35001200384103,59.39084103503091,74.88606837479611,0.7322134436689467,-0.9231459709201957,-6.716093290422954,-8.911089939737444,54.44411338209083,1.4395904541015625,2.986467454440664,0.5014711380004826,-2.6034152587595116,3.606357534760477,-1.0509720603795145,2.0539143363804797,2.2785530090332102,5.851016281791665,-65.37204223959162,1.552443198379997,5,0.6768932342529368,-3.6180362701415945,-9.683850288391106,-9.962709426879876,-0.5720214843749858,1,-0.007546462551350941,1.071422447054762,55.581443786621094,2.1219612167819886,55.962791442871094,-2.7692757548708222,55.50517272949219,-0.007546462551350941
11425,2007-05-23,53.90351486206055,54.389732360839844,53.21708679199219,54.389732360839844,12604871.0,-0.007721948615798224,3.823543257047364,0.4015734139048934,53.45268947873356,72.04274829263159,1.2419431993334982,-0.3290680911945003,-6.129539623783934,-8.407934898324271,53.675489531491216,1.1726455688476562,2.772994989134496,-0.03956298828124716,-2.9409036112716507,2.8617776347091564,-1.490233299776449,1.4111073232139546,2.6503639221191406,24.57344735383044,-41.75312436280924,1.4506703114952018,5,1.0058021545410156,-2.984048843383789,-9.259604454040527,-9.543230056762695,-0.2478790283203054,2,-0.0028299103434750172,-1.026848845671503,54.32299423217773,1.071422447054762,55.581443786621094,2.1219612167819886,55.962791442871094,-0.0028299103434750172
11426,2007-05-24,53.3791618347168,54.13232040405274,53.32195663452149,53.913047790527344,7020363.0,-0.009727622190975338,-1.4999794053440738,1.0980393695227484,49.21213614434867,68.36815562547869,1.8285614580085152,0.38786967867012834,-5.441375384411543,-7.803323626329302,52.56183255171594,0.81036376953125,2.521030132419064,-0.6735536575317411,-3.2877985441139046,1.9406912290504224,-1.9806761008228264,0.6335687857593442,3.041245269775388,5.802126549641797,-55.417046115702504,1.3071224432910822,5,1.5301551818847656,-2.435861587524414,-8.43493938446045,-9.018877029418945,1.0391693115234446,3,-0.0055367577008178515,3.823543257047364,53.90351486206055,-1.026848845671503,54.32299423217773,1.071422447054762,55.581443786621094,-0.0055367577008178515
11427,2007-05-25,54.27532577514648,54.58040618896485,53.32195663452149,53.32195663452149,5170503.0,0.016788647660009426,-1.640004801536531,-1.7857168375549017,59.523809523809526,65.99845979691581,0.8983331601487308,-0.3743094824191857,-6.162395874538966,-8.609854369307385,52.18887660558183,1.2584495544433594,2.2024136431665227,0.12536659240721804,-2.3606807682988418,2.611413953113278,-1.1176570879458154,1.3683902727602515,2.0169485168457086,38.81111739127975,-22.814739584024508,1.2430236803530308,5,0.6339912414550852,-2.0926456451415945,-8.811516761779778,-9.4145221710205,0.2574119567871236,4,-0.02195678070580931,-1.4999794053440738,53.3791618347168,3.823543257047364,53.90351486206055,-1.026848845671503,54.32299423217773,-0.02195678070580931
11428,2007-05-29,54.675743103027344,54.88548278808594,54.35159683227539,54.36112976074219,5442276.0,0.007377520487665601,-2.199995427108103,0.3300016005121688,59.33015911305623,64.55366228260763,0.3309516935623904,-0.5657076357939346,-6.378176379085332,-8.915269005153434,51.86148782046154,0.6101570129394602,2.019410387832771,0.37467479705810547,-1.823162092861061,2.572511686977272,-0.7242436479014742,1.4735932420176852,1.4935236889648422,59.76561278907651,-2.1280726816297317,1.0989184449595821,5,-0.061969757080078125,-2.0926475524902344,-8.210896492004395,-8.813901901245117,0.9629020690917969,1,-0.02336530495744138,-1.640004801536531,54.27532577514648,-1.4999794053440738,53.3791618347168,3.823543257047364,53.90351486206055,-0.02336530495744138
11429,2007-05-30,55.03802490234375,55.0952262878418,53.82724380493164,54.58040618896485,4892332.0,0.006626005953567882,3.43333866837388,1.4545432499939148,55.95856291881912,62.41592542170682,-0.08177755126722275,-0.768407468065476,-6.556103223935864,-9.179172487069394,51.22198576601096,1.2679824829101562,1.7063772567390245,0.6106349945068388,-1.4396051944455976,2.660875183459275,-0.414485099969383,1.6357550889830605,1.013154689648438,96.95435905456155,37.98209125552171,1.0251200944762189,5,-0.4242515563964844,-2.235654830932617,-8.5731782913208,-9.176183700561523,1.28704833984375,2,-0.024597293796569497,-2.199995427108103,54.675743103027344,-1.640004801536531,54.27532577514648,-1.4999794053440738,53.3791618347168,-0.024597293796569497
11430,2007-05-31,55.20962905883789,55.49563980102539,54.92361831665039,55.057090759277344,6419232.0,0.0031179199616742093,-1.727267767016778,0.3333305546756525,56.68789808917197,60.759543859076636,-0.32157405447542686,-0.8000742691733649,-6.535405872348186,-9.24385596354415,50.24649992877731,0.572021484375,1.361095211166102,0.6673582077026339,-1.2802785648770012,2.614994980282269,-0.3064601785871872,1.641176593992455,0.7281868211542957,86.84211449971741,28.884061220394642,0.9738183862898181,5,-0.595855712890625,-1.6874637603759766,-8.001154899597168,-8.604160308837884,0.5910873413085866,3,-0.02642032442349196,3.43333866837388,55.03802490234375,-2.199995427108103,54.675743103027344,-1.640004801536531,54.27532577514648,-0.02642032442349196
11431,2007-06-01,56.0581283569336,56.10579681396485,55.36216735839844,55.40030288696289,6093860.0,0.015368683190960297,-1.025971866409635,4.312526571135666,56.46606468139613,58.12089580545834,-1.2107066668922073,-1.5160615928013996,-7.194990682163137,-9.983525254731198,49.46699054516972,0.8961677551269602,1.1771128956608692,1.3823858261108484,-0.5979870862290255,3.3627587384507223,0.3921993699409114,2.3725722822807853,-2.8410415649414134,98.28767264071956,42.190000034263065,0.9901864561699355,6,-1.3966865539550852,-2.445394515991218,-8.301465988159187,-8.990274429321296,-0.9343032836914134,4,-0.042857166188214446,-1.727267767016778,55.20962905883789,3.43333866837388,55.03802490234375,-2.199995427108103,54.675743103027344,-0.042857166188214446
11432,2007-06-04,55.88652038574219,56.229736328125,55.56237411499024,55.7721176147461,4999740.0,-0.003061250459500675,-1.50000000000004,0.17391052219546993,49.4350170732562,55.49524200640247,-1.174574577396001,-1.2192497993691092,-6.828879084318103,-9.707851508316963,48.527896308456334,0.6673622131347585,0.9457214145797366,1.09160671234131,-0.8784729891192882,3.061686413801908,0.10656686161100737,2.0766465630716127,-2.6116593933105463,85.71417229941616,33.40039225434492,0.9850398507303008,6,-1.1631088256835938,-2.2737865447998047,-7.71990966796875,-8.40871810913086,0.11440658569335938,0,-0.026270900914355577,-1.025971866409635,56.0581283569336,-1.727267767016778,55.20962905883789,3.43333866837388,55.03802490234375,-0.026270900914355577
11433,2007-06-05,55.46703720092773,55.915122985839844,55.25729751586914,55.72444915771485,5809500.0,-0.0075059814409464964,1.0596965009824004,-2.250050016672488,51.24449750842723,54.59009272566873,-0.8638719858210635,-0.6174268623105164,-6.219752012951801,-9.18142303845783,47.62190659725994,0.6578254699707031,0.7543008620402603,0.5362684249877887,-1.2010281646033505,2.273565014578928,-0.3323798698077809,1.4049167197833583,-2.073981195068349,68.25383971711581,16.457580179840235,0.8686482947955712,6,-0.7436256408691335,-1.3776187896728445,-7.164570808410637,-7.989234924316399,2.1546173095703196,1,-0.016844228863525768,-1.50000000000004,55.88652038574219,-1.025971866409635,56.0581283569336,-1.727267767016778,55.20962905883789,-0.016844228863525768
11434,2007-06-06,54.66621017456055,55.3812370300293,54.32299423217773,55.37170028686523,5770166.0,-0.01443789080469915,1.9210487522375683,2.740704515478711,44.694957960004174,53.617011445809915,-0.010325744771776613,0.31598470875782425,-5.22330484365969,-8.288638707622269,46.702071007228994,1.14404296875,0.4232521690173101,-0.33844490051269815,-1.8782124372219826,1.2013226361965863,-1.1083286688673368,0.4314388678419405,-1.1596869558105425,18.00012403944485,-30.99374856812772,0.769883768354641,6,0.10963630676269531,-0.5052871704101562,-6.2564897537231445,-7.188407897949219,2.66943359375,2,0.017788593620326143,1.0596965009824004,55.46703720092773,-1.50000000000004,55.88652038574219,-1.025971866409635,56.0581283569336,0.017788593620326143
11435,2007-06-07,53.7700424194336,54.79014587402344,53.7700424194336,54.58993911743164,6237980.0,-0.016393449486717615,-1.4883706864063608,1.1621661079268968,39.16667619352484,52.50084922905171,0.9665622239843188,1.2452097508634168,-4.11914912436275,-7.302507863058736,45.140335333074255,1.0201034545898366,0.15560234732225098,-1.2150686264037986,-2.808901777489858,0.37876452468226063,-2.0119852019468283,-0.418152050860769,-0.1545906763085938,0.0,-47.15252717441138,0.7969165755430282,6,1.0058040618896413,0.7102584838867116,-5.3055028915405344,-6.249338150024414,4.004150390624993,3,0.04751773864754205,1.9210487522375683,54.66621017456055,1.0596965009824004,55.46703720092773,-1.50000000000004,55.88652038574219,0.04751773864754205
11436,2007-06-08,54.70434188842773,54.73294448852539,53.579368591308594,53.8653793334961,4251342.0,0.017375836561669633,1.5744641906991592,-1.0232539745313527,42.584252841472306,50.61867626434757,0.26821330456086656,0.36886696460971535,-4.808801479071533,-8.141411356760187,43.198680099816855,1.1535758972167969,0.09781979875054958,-0.30555667877197834,-1.863558419817025,1.2524450622730683,-1.0845575492945017,0.473444191750545,1.5253944396972727,42.44593236976389,-2.5677182082030043,0.7790008705225229,6,0.2002105712890696,-0.22404098510741477,-5.143427848815911,-6.706953048706048,3.2986602783203196,4,0.020041818873442585,-1.4883706864063608,53.7700424194336,1.9210487522375683,54.66621017456055,1.0596965009824004,55.46703720092773,0.020041818873442585
11437,2007-06-11,54.36112976074219,54.723411560058594,54.25625991821289,54.58040618896485,4961035.0,-0.006273946744218883,-1.1777813344714754,-0.26136616817246855,42.776510755140464,48.77938200235694,0.6983116295506022,0.689619733159951,-4.217120156368054,-7.702612705466265,40.869098324753416,0.4671516418457031,0.12145143968995598,-0.6120639801025405,-2.195975196911945,0.9718472367068642,-1.4040195885072393,0.17989162830215832,1.8155992126464824,33.469322428074946,-11.943352418701906,0.791955608404701,6,0.5434226989746094,0.14300537109375,-4.600008010864258,-6.363740921020508,3.3558616638183594,0,0.014030159341000159,1.5744641906991592,54.70434188842773,-1.4883706864063608,53.7700424194336,1.9210487522375683,54.66621017456055,0.014030159341000159
11438,2007-06-12,53.99885177612305,54.485069274902344,53.77957534790039,54.342063903808594,4549338.0,-0.0066642835830238445,1.2424293864089677,1.5652030200757991,47.8535529594355,47.87882534020321,1.066644134586241,0.9457071932175296,-3.609148012497087,-7.238273119351398,38.049156051373664,0.7054939270019531,0.22409019234586225,-0.8761449813842788,-2.4451785914110786,0.6928886286425211,-1.6606617863976822,-0.09162817637087528,2.1259299896240194,23.280455764699408,-26.01552188285196,0.7845168050134003,6,0.90570068359375,0.5052833557128906,-3.999386787414551,-5.872756958007805,4.137622833251953,1,0.03707625494729072,-1.1777813344714754,54.36112976074219,1.5744641906991592,54.70434188842773,-1.4883706864063608,53.7700424194336,0.03707625494729072
11439,2007-06-13,54.866416931152344,54.96175384521485,54.12278747558594,54.36112976074219,5632234.0,0.01606636301501707,1.4109580030913647,-1.472229940758689,56.01907071971127,47.8045111880409,0.1924104560375639,0.04595879731898833,-4.218638286168435,-8.001501321009599,35.052009727314726,0.962902069091804,0.18600737023643177,0.013347625732421875,-1.5425883460089338,1.5692835974737775,-0.7646203601382595,0.7913156116031033,1.2074565711059506,93.1034482758616,38.99977819476604,0.7779679858706784,6,0.038135528564453125,-0.36228179931640625,-4.507054328918457,-6.740322113037102,3.250988006591797,2,0.05021719538935887,1.2424293864089677,53.99885177612305,-1.1777813344714754,54.36112976074219,1.5744641906991592,54.70434188842773,0.05021719538935887
11440,2007-06-14,55.52424240112305,55.73398208618164,54.818748474121094,54.96175384521485,4595385.0,0.011989583187036912,-1.1572996326917804,1.1132056953902227,63.18875550235107,48.55147683481367,-0.46499285940988244,-0.6370183172799386,-4.623557402037278,-8.534426137319443,32.521087371874515,0.9152336120605469,0.13842202977181017,0.6664062500000014,-0.8975214043843778,2.2303339043843806,-0.11555757719218462,1.4483700771921875,0.49974100291625234,90.26555409786144,28.810643858971616,0.7819638271921879,6,-0.61968994140625,-0.6292266845703125,-5.119595527648926,-7.398147583007805,3.060314178466797,3,0.032623612477256536,1.4109580030913647,54.866416931152344,1.2424293864089677,53.99885177612305,-1.1777813344714754,54.36112976074219,0.032623612477256536
11441,2007-06-15,56.12486267089844,56.38227462768555,55.52424240112305,55.90559005737305,7647926.0,0.010817261862599459,1.3376550491324524,0.38982591062915456,61.80049952758579,49.92541932973918,-1.1791517686756308,-1.2530785748738325,-4.974752317904844,-9.008429677132455,29.892593059800948,0.8580322265625,0.11768914587431567,1.2360420227050781,-0.404560683532992,2.8766447289431483,0.41574066958604305,2.056343375824113,-2.5454940795898438,90.10980796796633,24.725226717697694,0.8203013531190338,6,-1.1440410614013672,-1.215545654296875,-5.388919830322266,-7.784259796142571,1.7256011962890625,4,0.029386800442281702,-1.1572996326917804,55.52424240112305,1.4109580030913647,54.866416931152344,1.2424293864089677,53.99885177612305,0.029386800442281702
11442,2007-06-18,55.11429214477539,56.47761154174805,55.0094223022461,56.47761154174805,4553638.0,-0.0180057549904179,1.1538448624176556,-6.217463161740401,52.595934857645055,50.07557903520783,-0.32367986570016427,-0.3260516252744523,-3.7216640670010577,-7.875224485650222,26.855926254286505,1.468189239501946,0.0513560783306275,0.26789646148681356,-1.2979507760482107,1.8337436990218379,-0.5150271572806986,1.0508200802543257,-1.478865432739255,49.469936686489255,-15.938627900167383,0.7829236187675112,6,-0.08580207824707031,-0.20497512817382812,-3.8635311126708984,-6.497213363647461,2.9268455505371094,0,0.05241308396712285,1.3376550491324524,56.12486267089844,-1.1572996326917804,55.52424240112305,1.4109580030913647,54.866416931152344,0.05241308396712285
11443,2007-06-19,55.17149353027344,55.56237411499024,54.83781433105469,54.9140853881836,3411794.0,0.001037868459741631,-2.534866841605752,-0.18880985824849922,50.819654465088085,50.75610086910604,-0.47741852786852235,-0.4379964862207544,-3.526072656625111,-7.804864565524895,23.60744234818287,0.724559783935554,-0.08260975754985367,0.3455953598022461,-1.1901820636905853,1.8813727832950775,-0.4222933519441696,1.1134840715486618,-1.422379425048824,44.534369669352,-16.186409066322625,0.767888711746415,6,-0.1430034637451172,-0.262176513671875,-3.5131654739379883,-6.182600021362305,1.47772216796875,1,0.04613791890354313,1.1538448624176556,55.11429214477539,1.3376550491324524,56.12486267089844,-1.1572996326917804,55.52424240112305,0.04613791890354313
11444,2007-06-20,53.913047790527344,55.486106872558594,53.82724380493164,55.25729751586914,5398012.0,-0.022809709493464503,-1.1886791503197247,-5.222250214884996,42.97520319540612,51.179270535981736,0.7408658484759059,0.8307556608272719,-2.0202497783382043,-6.423814736455014,21.486659989661476,1.6588630676269531,-0.1824969500690372,-0.8923530578613281,-2.4668463958950895,0.6821402801724332,-1.6795997268782088,-0.10510638884444745,2.564563751220703,3.2374369942629153,-51.94108288225649,0.7872466690168805,6,1.1154422760009766,0.9962692260742188,-1.813786506652832,-4.642910003662102,1.9639396667480469,2,0.07833774924499304,-2.534866841605752,55.17149353027344,1.1538448624176556,55.11429214477539,1.3376550491324524,56.12486267089844,0.07833774924499304
11445,2007-06-21,53.75097274780274,54.17998886108398,53.02641296386719,53.960716247558594,5296372.0,-0.003006230390727005,2.558833740327809,0.15603016002292405,36.49550904955649,50.502743447991094,1.0057128370524424,1.033821230053718,-1.5894470808340984,-6.14035562062903,20.627537602102784,1.1535758972167898,-0.2820108448622065,-1.0468009948730383,-2.641043654328051,0.5474416645819744,-1.8439223246005412,-0.24967966514553552,2.6736314392089753,20.994439108179503,-27.544212299514395,0.7971213297275062,6,1.0010395050048757,1.0010395050048757,-1.3800020217895579,-3.81347846984864,2.9173126220703054,3,0.08123447756803426,-1.1886791503197247,53.913047790527344,-2.534866841605752,55.17149353027344,1.1538448624176556,55.11429214477539,0.08123447756803426
11446,2007-06-22,53.08361434936523,53.627037048339844,52.959678649902344,53.56029891967773,6541115.0,-0.012415745507876275,1.1874835886213932,2.2727024716731394,34.49364964868458,49.582425547273765,1.5857528133470709,1.7685786250917843,-0.6740161148667383,-5.368114032392988,19.740645510247557,0.7912940979003977,-0.28829497714509955,-1.6993820190429787,-3.3533508430533274,-0.04541319503262997,-2.526366431048153,-0.8723976070378043,3.20506218872071,3.52296940485013,-38.647930739531816,0.8269844120051739,6,1.635030746459968,1.635030746459968,-0.7007265090942312,-3.1461200714111257,1.7446670532226634,4,0.10362787646712679,2.558833740327809,53.75097274780274,-1.1886791503197247,53.913047790527344,-2.534866841605752,55.17149353027344,0.10362787646712679
11447,2007-06-25,53.08361434936523,53.70330429077149,52.75946807861328,53.21708679199219,3742201.0,0.0,-1.4146290287164405,0.2800016005121788,36.17254923484265,48.28453624454123,1.5483003428569262,1.7652249283331756,-0.4220581155696337,-5.270538531416996,18.578064352387557,0.9438362121582102,-0.1659288182945602,-1.6397964477539162,-3.4493222446386227,0.1697293491307903,-2.544559346196273,-0.7350335493115594,3.0053223154296944,11.56464992208365,-26.17891251759742,0.9047628984423548,6,1.5349254608154368,1.5349254608154368,-0.7007265090942312,-3.055549621582024,1.4014549255371165,0,0.08979888758986276,1.1874835886213932,53.08361434936523,2.558833740327809,53.75097274780274,-1.1886791503197247,53.913047790527344,0.08979888758986276
11448,2007-06-26,53.39822769165039,53.79864120483398,53.08361434936523,53.293357849121094,6982392.0,0.0059267505828553,-1.7272528863571142,-0.7857040784246059,42.20397069915976,46.74952513114662,1.2734450669864188,1.4229515404647088,-0.4866199195932097,-5.488409677848708,17.130205915713976,0.71502685546875,-0.1332172194597092,-1.2613073348999038,-3.165626962992171,0.6430122931923634,-2.2134671489460374,-0.3091475208537702,2.4243514862499964,23.426631149513412,-16.1197602810812,0.9521598140461334,6,1.2203121185302734,1.2203121185302734,-0.9295368194580078,-3.3701629638671875,2.898242950439453,1,0.08694876598663015,-1.4146290287164405,53.08361434936523,1.1874835886213932,53.08361434936523,2.558833740327809,53.75097274780274,0.08694876598663015
11449,2007-06-27,53.68423843383789,53.74143981933594,52.90247344970703,53.20755386352539,5031208.0,0.005356184175981937,1.8387221684414328,4.54548761412826,49.42965220270936,45.22073587563087,0.8963701518809941,1.0859979543573104,-0.5220912372237123,-5.6785341591309475,16.273012559031734,0.8389663696289062,-0.07067894194124591,-0.9076072692871122,-2.8511184643730587,1.0359039257988343,-1.8793628668300855,0.06414832825586103,1.893291856119525,65.10079730168866,19.70306919764242,0.9717555975429719,6,0.9343013763427734,0.9343013763427734,-1.0201072692871094,-3.6561737060546875,1.7827987670898366,2,0.05522993993960501,-1.7272528863571142,53.39822769165039,-1.4146290287164405,53.08361434936523,1.1874835886213932,53.08361434936523,0.05522993993960501
11450,2007-06-28,53.75097274780274,54.6280746459961,53.44589614868164,53.68423843383789,4169842.0,0.001243089515875262,-3.350892217838767,0.13999679897568712,42.836669647566104,43.1136436667398,0.6164737320153435,0.9532556102425715,-0.34986378298953724,-5.645889524809768,14.790748270909246,1.1821784973144602,-0.0323512992277486,-0.7679401397705021,-2.7232781520885965,1.1873978725475922,-1.7456091459295493,0.20972886638854504,1.601112565247142,53.06117866096163,6.988923049050328,0.977669006159047,6,0.8675670623779226,0.8675670623779226,-0.898550033569343,-3.7229080200195384,2.4501609802246023,3,0.039553046220164534,1.8387221684414328,53.68423843383789,-1.7272528863571142,53.39822769165039,-1.4146290287164405,53.08361434936523,0.039553046220164534
11451,2007-06-29,53.65563583374024,54.17045593261719,53.3791618347168,53.87491226196289,4113200.0,-0.0017736779296966265,-1.049388936641078,-3.285812278495028,44.4940370749902,42.21343280200037,0.3628766914879833,0.9058169325926073,-0.03787049325807601,-5.459852679368012,12.868757851845642,0.7912940979003906,-0.14379359442870054,-0.7431524276733299,-2.59266795574991,1.1063631004032501,-1.66791019171162,0.18160533636496012,1.4890401005547105,47.95914617715047,0.2806129654885865,0.9247577640382899,6,0.5052852630615163,0.9629039764404226,-0.7412443161010813,-3.6275711059570384,2.469226837158196,4,0.05614786758781376,-3.350892217838767,53.75097274780274,1.8387221684414328,53.68423843383789,-1.7272528863571142,53.39822769165039,0.05614786758781376
11452,2007-07-02,54.41833114624024,54.818748474121094,53.97024917602539,54.056053161621094,4503186.0,0.014214635623055916,-2.178578828909292,-1.6521519780105935,53.08121145823764,42.464716912350326,-0.5687307431879205,0.028974410747977686,-0.6424989389602658,-6.125731091494032,10.923974432137982,1.1631126403808523,-0.3723425070548245,0.09295234680176634,-1.6193940021574633,1.805298695760996,-0.7632208276778485,0.9491255212813812,0.535528159600176,79.10439144802362,27.16898317623849,0.8561731744796157,7,-0.295543670654304,0.20020866394042258,-1.4920225143432688,-4.390266418457038,0.6387596130371023,0,0.007533311803443077,-1.049388936641078,53.65563583374024,-3.350892217838767,53.75097274780274,1.8387221684414328,53.68423843383789,0.007533311803443077
11453,2007-07-03,54.5327377319336,54.9045524597168,54.31346130371094,54.64714050292969,1871467.0,0.0021023538076885284,-1.1379334133587207,-0.3157872568943292,47.24409448818904,42.93903816710397,-0.8753229896294386,-0.1676098743219896,-0.5890254074950505,-6.14167260380426,9.279122788151904,0.5910911560058594,-0.6452524955123522,0.2540739059448285,-1.376139876327656,1.884287688217313,-0.5610329851914173,1.0691807970810743,-1.7732696533203196,81.42856870661751,33.26719295409502,0.8151068911362428,7,-0.7007274627685618,0.08580207824706321,-0.9867391586303782,-4.504673004150398,-0.4004173278808594,1,-0.0008741255072426402,-2.178578828909292,54.41833114624024,-1.049388936641078,53.65563583374024,-3.350892217838767,53.75097274780274,-0.0008741255072426402
11454,2007-07-05,55.63864517211914,55.8579216003418,54.389732360839844,54.389732360839844,5227459.0,0.02027969777754146,-1.3511476962079445,-10.916805601867967,50.87975386839422,44.53728759141928,-1.9117543808000406,-1.2616131145600988,-1.5620674632649099,-7.136661118803765,8.887500217710892,1.4681892395019531,-0.7443071112908513,1.3113595962524442,-0.42225003830445473,3.0449692308093432,0.44455477897399476,2.1781644135308937,-2.8362754058837893,91.153784595686,46.322324929766395,0.8668048172784483,7,-1.3299503326416016,-1.0201053619384766,-2.040210723876953,-5.6105804443359375,-2.24041748046875,3,0.01182317556323853,-1.1379334133587207,54.5327377319336,-2.178578828909292,54.41833114624024,-1.049388936641078,53.65563583374024,0.01182317556323853
11455,2007-07-06,56.3250732421875,56.45854187011719,55.73398208618164,55.87698745727539,3304805.0,0.012337253503295731,1.026675345045588,0.3587806777745537,51.51955936137046,46.42905533727327,-2.4525602773660324,-1.8412099544429736,-2.138415179617766,-7.704769198171547,9.19202039714156,0.8198966979980469,-0.8192078661892239,1.8700361251831055,-0.0565035998672343,3.7965758502334452,0.906766262657932,2.833305987708279,-3.400481402587893,95.66573055630226,54.22517288530425,0.9632698625251709,7,-1.7160682678222656,-1.706533432006836,-2.617001533508301,-6.297008514404297,-2.4692306518554688,4,-0.015233642707757733,-1.3511476962079445,55.63864517211914,-1.1379334133587207,54.5327377319336,-2.178578828909292,54.41833114624024,-0.015233642707757733
11456,2007-07-09,55.80071640014648,56.46807861328125,55.7721176147461,56.44900894165039,3180928.0,-0.009309474659471517,1.027764193304563,-1.446804525680443,55.624980462522345,48.59043658479324,-1.6787934264022581,-1.2970019982895593,-1.498581046008411,-7.070333789996859,9.703347690294956,0.6959609985351491,-0.7227836596721318,1.2908605575561438,-0.7258321880554703,3.307553303167758,0.2825141847503403,2.2992069303619473,-2.6640875587158135,73.28231450951496,31.500113185733895,1.008346372805806,7,-1.1154403686523366,-1.1821765899658132,-1.7327470779418874,-5.772651672363274,-2.0592765808105398,0,0.007175845647025003,1.026675345045588,56.3250732421875,-1.3511476962079445,55.63864517211914,-1.1379334133587207,54.5327377319336,0.007175845647025003
11457,2007-07-10,55.12382507324219,55.7625846862793,55.104759216308594,55.35263442993164,4062223.0,-0.012130513200768078,-3.928619403518299,0.352941522601293,49.645390473444586,49.41726100415821,-0.7622190035724898,-0.5903070973122482,-0.7485786392571754,-6.3018617364839855,9.979690950376483,0.6959571838378835,-0.5582530867677917,0.5758344650268583,-1.4577902120999937,2.6094591421537103,-0.4409778735365677,1.5926468035902843,-1.7206802500634737,37.610566198080804,-3.6655593191838705,1.016812338563427,7,-0.4385490417480469,-0.5052852630615234,-0.9867372512817383,-5.095760345458984,-2.9554443359375,1,0.018159799257874143,1.027764193304563,55.80071640014648,1.026675345045588,56.3250732421875,-1.3511476962079445,55.63864517211914,0.018159799257874143
11458,2007-07-11,56.00092697143555,56.229736328125,55.104759216308594,55.27636337280274,5281268.0,0.0159114846806796,-1.1071487263763353,-3.1666694453243216,66.4661417076471,51.310204282484634,-1.3760039741927557,-1.3805073971029458,-1.5190484956374775,-7.081809498754865,10.882968347514305,1.1249771118164062,-0.27472417763468115,1.352832603454587,-0.7624399144874019,3.468105121396576,0.29519634448359255,2.4104688624255814,-2.352587445048627,77.52291557304534,30.136598088893862,1.0576362589709951,7,-1.0773067474365234,-1.3823871612548828,-1.8328542709350586,-5.972862243652344,-4.404567718505859,2,-0.016853939089965908,-3.928619403518299,55.12382507324219,1.027764193304563,55.80071640014648,1.026675345045588,56.3250732421875,-0.016853939089965908
11459,2007-07-12,57.62165451049805,57.6693229675293,56.00092697143555,56.201133728027344,7376678.0,0.028941084134003425,1.2012567537301226,1.960519111298324,74.81661634907549,54.86353169376345,-2.6591064084405645,-2.9346994479473025,-3.039773650793421,-8.59892998274509,11.738864819991148,1.66839599609375,0.04853489604459327,2.8357982635498047,0.3366142643778076,5.334982262721802,1.5862062639638026,4.085390263135807,-3.747735857159583,98.14126449348119,45.45782304329265,1.2495919995859985,7,-2.097412109375,-2.407258987426758,-3.2152395248413086,-7.593589782714844,-5.701148986816406,3,-0.060555951336135005,-1.1071487263763353,56.00092697143555,-3.928619403518299,55.12382507324219,1.027764193304563,55.80071640014648,-0.060555951336135005
11460,2007-07-13,57.33564376831055,57.78372573852539,57.0019645690918,57.4691162109375,5044948.0,-0.004963598227388455,1.0500062520319104,-0.09396021816365496,78.66322426686143,58.66010804841581,-2.0239790680275576,-2.641453712072547,-2.6679307842110234,-8.214338047082293,12.01799772542934,0.7817611694335938,0.300197155981337,2.4592174530029283,-0.273056197810817,5.191491103816674,1.093080627596052,3.8253542784098045,-3.0821846835530025,83.27407354668756,23.36537409320931,1.366136825406873,7,-1.4586563110351562,-2.064046859741211,-2.8672590255737305,-7.307579040527344,-4.118556976318359,4,-0.06867309439431757,1.2012567537301226,57.62165451049805,-1.1071487263763353,56.00092697143555,-3.928619403518299,55.12382507324219,-0.06867309439431757
11461,2007-07-16,57.774192810058594,58.26994323730469,57.488182067871094,57.52631759643555,5534056.0,0.007648802959642209,-3.823508643922187,-1.8571265254794365,79.85435160631329,61.63490139820199,-2.0303897394063313,-3.109530844693097,-3.0291493704808232,-8.553647242009475,11.926006081420784,0.9342994689941406,0.49267181773019786,2.8152999877929688,-0.16402206570442956,5.794622041290367,1.3256389610442696,4.304961014541668,-3.097101726848905,84.33739005512611,17.55698194455512,1.4896610267487,7,-1.4824905395507812,-2.2594871520996094,-3.1461191177368164,-7.746128082275391,-5.319801330566406,0,-0.06782180813168137,1.0500062520319104,57.33564376831055,1.2012567537301226,57.62165451049805,-1.1071487263763353,56.00092697143555,-0.06782180813168137
11462,2007-07-17,58.00300216674805,58.35574722290039,57.774192810058594,58.09833908081055,5827436.0,0.003960407676169453,-1.1034397119086055,-0.3846165684298004,79.63188256376267,65.23354451771017,-1.896697479012495,-3.278942090318253,-3.1800632080079936,-8.679052048046998,12.394190562283832,0.5815544128417969,0.7656072636997564,2.8996738433837876,-0.376650476718396,6.175998163485971,1.2615116833326923,4.537836003434883,-2.822911781965061,89.14960450678046,16.187723534236653,1.6381621600510934,7,-1.6302623748779297,-2.445394515991211,-3.310575485229492,-7.974937438964844,-4.785915374755859,1,-0.07347140989635148,-3.823508643922187,57.774192810058594,1.0500062520319104,57.33564376831055,1.2012567537301226,57.62165451049805,-0.07347140989635148
11463,2007-07-18,57.71699142456055,58.107872009277344,57.36424255371094,57.8599967956543,5029529.0,-0.004930964458792486,1.3283685486664358,1.5,75.95090458305717,68.0192279304505,-1.2421218946532662,-2.943358656483717,-2.793593990097314,-8.282638816871454,12.89186600753795,0.7436294555664062,1.0533021137023155,2.4863882064819336,-0.9925874541482784,5.965363867112146,0.7469003761668276,4.22587603679704,-2.028795945678773,72.87454114841681,-1.0370295483948837,1.7394878303151071,7,-0.9867382049560547,-2.159383773803711,-3.0126476287841797,-7.688926696777344,-4.452236175537109,2,-0.09613478717975477,-1.1034397119086055,58.00300216674805,-3.823508643922187,57.774192810058594,1.0500062520319104,57.33564376831055,-0.09613478717975477
11464,2007-07-19,58.136474609375,59.013572692871094,56.97336196899414,58.8228988647461,7926412.0,0.007267932275415667,2.821435461398307,4.799989329918957,76.99529568345963,70.84986529957152,-1.4192791761192112,-3.193966360026991,-3.119810941187879,-8.587093792943065,14.581386471942203,2.040210723876953,1.252217216960645,2.694700050354001,-0.9560189807079311,6.345419081415933,0.8693405348230385,4.520059565884964,-2.021470851450246,57.00943666106363,-18.73240898589158,1.8253595155309648,7,-1.0773086547851562,-2.2499542236328125,-3.432130813598633,-8.108409881591797,-4.938457489013672,3,-0.11249590554620015,1.3283685486664358,57.71699142456055,-1.1034397119086055,58.00300216674805,-3.823508643922187,57.774192810058594,-0.11249590554620015
11465,2007-07-20,58.11740493774414,58.870567321777344,57.60258865356445,57.64072036743164,8536040.0,-0.0003280156177165594,-3.5862492411280975,-0.6944459881517306,77.72508590413628,73.30543257086195,-1.2507611943188977,-2.9839928315294486,-3.0371230850872024,-8.429714048058273,15.757617017900936,1.2679786682128906,1.5150737251080102,2.457308769226074,-1.2886704229241914,6.20328796137634,0.5843191731509378,4.330298365301211,-1.4806587715290433,56.0747453859084,-22.223824143965786,1.8729895960751344,7,-1.0582389831542969,-2.230884552001953,-3.4130611419677734,-8.089340209960938,-3.8706779479980398,4,-0.10662725599501,2.821435461398307,58.136474609375,1.3283685486664358,57.71699142456055,-1.1034397119086055,58.00300216674805,-0.10662725599501
11466,2007-07-23,58.584556579589844,58.7943000793457,58.3462142944336,58.536888122558594,4268334.0,0.008038067810256067,-1.0888995589700177,0.1,76.87573854998367,76.33102680158852,-1.4320977804737254,-3.180988077854124,-3.435453262377294,-8.758088434488805,16.943953008371704,0.6768951416015625,1.7024772323459132,2.6494132995605497,-1.107822592998744,6.406649192119843,0.7707953532809029,4.528031245840197,-1.6111946105957031,78.97197048028434,0.7433038382849304,1.8786179462796484,7,-1.525390625,-2.6980361938476562,-3.684772491455078,-8.55649185180664,-5.5867462158203125,0,-0.09161919285512898,-3.5862492411280975,58.11740493774414,2.821435461398307,58.136474609375,1.3283685486664358,57.71699142456055,-0.09161919285512898
11467,2007-07-24,57.8504638671875,58.59408950805664,57.7646598815918,58.16507339477539,5605067.0,-0.012530481670626759,-2.4117637828635092,-6.599951984635084,69.81775509274026,76.70342828882109,-0.30235254510624543,-2.1834087816964924,-2.668233620946779,-7.8848814939078835,17.77252812385902,0.8294296264648438,1.831214951896726,1.6769781112670898,-1.9199795320313555,5.273935754565535,-0.12150071038212928,3.475456932916309,-0.5098639678955053,42.99075031458653,-33.394228731716034,1.7984788216492213,7,-0.3432140350341797,-1.9639434814453125,-2.9053945541381836,-7.588823318481445,-3.5083999633789062,1,-0.09327621642038275,-1.0888995589700177,58.584556579589844,-3.5862492411280975,58.11740493774414,2.821435461398307,58.136474609375,-0.09327621642038275
11468,2007-07-25,58.0411376953125,58.86103439331055,57.8504638671875,58.489219665527344,7319932.0,0.0032959775147654025,-1.4367842524030723,1.4242479356880433,66.1125258842076,75.736307126058,-0.1935406758495688,-2.1169499688072904,-2.8508503650032253,-7.9296577319514725,18.809327461461606,1.0105705261230469,1.988571852020904,1.6355064392089815,-1.8031050046829975,5.074117883100961,-0.08379928273701154,3.3548121611549746,-0.3994026931762704,52.33654121223793,-21.26403863623426,1.71930572194599,7,-0.04767036437988281,-2.1546173095703125,-3.0722341537475586,-7.779497146606445,-4.375965118408203,2,-0.0831143408774,-2.4117637828635092,57.8504638671875,-1.0888995589700177,58.584556579589844,-3.5862492411280975,58.11740493774414,-0.0831143408774
11469,2007-07-26,56.64921569824219,57.6788558959961,55.73398208618164,57.6693229675293,9718897.0,-0.0239816456454941,2.743117986292834,2.276608605336194,51.985960011555086,72.77216665324619,1.1688518597029542,-0.5180718979785439,-1.4456724938638104,-6.397842006502572,18.98185482058568,2.3071556091308594,2.2293566584721205,0.09533557891845845,-3.0960353894160377,3.2867065472529546,-1.5003499052487896,1.6910210630857065,2.3643569946289062,29.17929988555611,-39.91048672125471,1.595685484167249,7,0.7245616912841797,-0.7626953125,-1.680312156677246,-6.387575149536133,-3.1175155639648438,3,-0.05974417134470178,-1.4367842524030723,58.0411376953125,-2.4117637828635092,57.8504638671875,-1.0888995589700177,58.584556579589844,-0.05974417134470178
11470,2007-07-27,55.87698745727539,56.98289489746094,55.87698745727539,56.54434585571289,6780687.0,-0.013631755205231522,-2.314283427839766,0.6542041396331545,50.45352348323461,69.5054079729041,1.913651183025408,0.44438230601799944,-0.6728839833279068,-5.495944930313584,20.060501879791943,1.1059074401855469,2.2700396570713863,-0.7831933975219698,-3.712318581766091,2.1459317867221515,-2.247755989644034,0.6813691946000944,3.070993423461914,4.573168500179325,-61.343083823766726,1.464562592122061,7,1.4967899322509766,0.009532928466796875,-0.9080839157104492,-5.615346908569336,-2.14508056640625,4,-0.04794407248534027,2.743117986292834,56.64921569824219,-1.4367842524030723,58.0411376953125,-2.4117637828635092,57.8504638671875,-0.04794407248534027
11471,2007-07-30,56.66828536987305,56.94476318359375,55.71491622924805,56.248802185058594,5510036.0,0.014161427603853971,1.5294073803835728,-0.6285725717944027,59.060407190302776,67.21968848696412,1.0605066170013089,-0.11556835876064042,-1.4568738212761971,-6.155461811108552,21.083462332239215,1.2298469543457031,2.0980625872266288,-0.1425279617309556,-2.7084134732618423,2.423357549799931,-1.4254707174963954,1.1404147940344842,2.215415534973147,30.303030303030305,-37.57464959172349,1.2829427557654434,7,0.6959590911865234,-0.7817649841308594,-1.9162731170654297,-6.406644821166992,-4.004154205322266,0,-0.04273216251950229,-2.314283427839766,55.87698745727539,2.743117986292834,56.64921569824219,-1.4367842524030723,58.0411376953125,-0.04273216251950229
11472,2007-07-31,54.82828140258789,56.963829040527344,54.76154327392578,56.7922248840332,7502862.0,-0.03246973073696302,-1.0999952712312622,-4.681816941754194,43.819092405776956,63.64948713393298,2.685194718765402,1.8516582580977925,0.3544552144915656,-4.203998777346989,21.954255765504136,2.2022857666015625,1.8683230759379654,-2.0030294418334975,-4.493895241785118,0.4878363581181233,-3.248462341809308,-0.7575965418576871,3.9286681152343803,1.6279612936965004,-62.34335293296317,1.2454328999758095,7,2.059276580810547,1.0582389831542969,-0.10963630676269531,-4.566640853881836,-0.81036376953125,1,-0.03338552644715875,1.5294073803835728,56.66828536987305,-2.314283427839766,55.87698745727539,2.743117986292834,56.64921569824219,-0.03338552644715875
11473,2007-08-01,54.485069274902344,54.98081970214844,53.87491226196289,54.28486251831055,9570266.0,-0.006259764466543083,-1.168217938410336,-0.10194120069303624,30.894320277830843,58.52715653330756,2.818100086720378,2.309526713427829,0.6767068964331031,-3.7489739591950766,23.019817255054228,1.1059074401855469,1.5526274614706779,-2.343858146667479,-4.84405841626689,0.15634212293193173,-3.593958281467181,-1.0937580118677772,4.032155868286139,16.040117090076897,-41.80748839259436,1.2501001347997045,8,1.8876705169677734,1.4729537963867188,0.1334705352783203,-4.223428726196289,-2.326221466064453,2,-0.0026246708134337604,-1.0999952712312622,54.82828140258789,1.5294073803835728,56.66828536987305,-2.314283427839766,55.87698745727539,-0.0026246708134337604
11474,2007-08-02,56.296470642089844,56.60154724121094,54.5327377319336,54.723411560058594,6654608.0,0.033245830303493706,-1.1170716092564337,7.857172798811043,44.662095830794165,54.85349096960287,0.8026536554978208,0.5796540178235006,-1.0944686358930653,-5.442678888185412,22.85871722936188,2.1164779663085938,1.2482563417862806,-0.5653480529785142,-3.016442685552562,1.8857465795955335,-1.7908953692655345,0.6601992633085061,1.8493694706005925,77.91415410333862,22.32103630939188,1.2255473162870234,8,0.071502685546875,-0.33844757080078125,-1.6779308319091797,-5.863224029541016,-3.803943634033203,3,-0.04674001824935481,-1.168217938410336,54.485069274902344,-1.0999952712312622,54.82828140258789,1.5294073803835728,56.66828536987305,-0.04674001824935481
11475,2007-08-03,55.46703720092773,56.83035659790039,55.36216735839844,56.35367202758789,5250955.0,-0.014733311550475636,-1.6782622613149252,-0.5636373336437402,38.60640287127378,50.60134256085733,1.3595689944686171,1.4140064635512601,-0.2200949365114937,-4.488064733568301,22.28643127852459,1.4681892395019531,0.9614757348121614,-1.3518796920776452,-3.8716067745218012,1.1678473903665108,-2.611743233299727,-0.0920161508555637,2.337128683704506,51.5431477472424,-0.39691047563377424,1.2598635412220796,8,0.9009361267089915,0.729330062866218,-0.8484973907470632,-5.033790588378899,-1.8686027526855398,4,-0.034891661143530706,-1.1170716092564337,56.296470642089844,-1.168217938410336,54.485069274902344,-1.0999952712312622,54.82828140258789,-0.034891661143530706
11476,2007-08-06,56.201133728027344,56.22019958496094,54.87594985961914,56.17253112792969,5705658.0,0.013234824936481981,39.28661255287527,-0.03225972997857357,41.52466921288979,47.45766635198506,0.2814241803219062,0.7498937450562266,-0.8828903173140716,-5.091745440676121,21.70105195817769,1.3442497253417969,0.6177764720113572,-0.6378040313720703,-3.129676031166639,1.8540679684224983,-1.8837400312693546,0.608131968525214,1.2886918667913392,75.3086480738903,26.91558357405156,1.245935999897285,8,0.166839599609375,-0.0047664642333984375,-1.5825939178466797,-5.496175765991211,-2.8410415649414062,0,-0.043935534274227805,-1.6782622613149252,55.46703720092773,-1.1170716092564337,56.296470642089844,-1.168217938410336,54.485069274902344,-0.043935534274227805
11477,2007-08-07,56.12486267089844,56.47761154174805,53.99885177612305,55.819786071777344,5574858.0,-0.0013571088707570178,3.905645563121895,10.66604427847426,42.36047428109748,44.81854950719505,0.09742217626056515,0.9539128766359113,-0.7636247774599809,-4.885395839271823,22.05379591249738,2.478759765625,0.24438923000094803,-0.7641269683837919,-3.148857415168962,1.620603478401378,-1.956492191776377,0.4282382550087931,1.0757698572917818,76.1290064433522,29.559017716575156,1.192365223392585,8,-0.3479785919189453,0.3193798065185547,-1.7351322174072266,-5.20539665222168,-2.4501571655273438,1,-0.06166129130044351,39.28661255287527,56.201133728027344,-1.6782622613149252,55.46703720092773,-1.1170716092564337,56.296470642089844,-0.06166129130044351
11478,2007-08-08,55.057090759277344,56.69688415527344,54.11325454711914,56.69688415527344,6279517.0,-0.01902493584496112,2.151164792421754,-5.375021882111686,36.08958448069911,43.052285559322165,0.779349702045586,2.052586615450309,0.32271184485617255,-3.69182492622204,21.990560056911626,2.583629608154297,-0.20206719786322935,-1.7847070693969727,-4.278303861094763,0.7088897223008175,-3.031505465245864,-0.5379086735480811,1.8774841476146875,37.37373056952936,-7.550399581849618,1.2467983958488946,8,0.3718128204345703,1.3871517181396484,-0.686427116394043,-4.113790512084961,-1.2489166259765625,2,-0.018874464885262676,3.905645563121895,56.12486267089844,39.28661255287527,56.201133728027344,-1.6782622613149252,55.46703720092773,-0.018874464885262676
11479,2007-08-09,54.13232040405274,55.07615661621094,54.056053161621094,54.2467269897461,6147354.0,-0.01679657138565349,-6.642911242264909,0.06976890257803667,33.35988108307177,41.152991959304074,1.4634503160087178,2.8485900894245333,1.2440045505080946,-2.6494660627585773,20.95948128261908,1.0201034545898438,-0.5971766429285452,-2.535010719299308,-5.274966055199791,0.2049446166011748,-3.9049883872495528,-1.165033051349063,2.564563751220696,4.7136994753876476,-37.197166812285055,1.3699776679502425,8,1.2870502471923757,2.3119220733642507,0.09295463562011008,-1.9496402740478587,-0.41948318481446023,3,-0.03645645670616959,2.151164792421754,55.057090759277344,3.905645563121895,56.12486267089844,39.28661255287527,56.201133728027344,-0.03645645670616959
11480,2007-08-10,53.39822769165039,54.056053161621094,51.00526809692383,53.68423843383789,9239544.0,-0.013561079719527247,4.925924553746749,2.4999499849954985,28.816210783817283,37.792525691916794,2.0215408805367048,3.4494309712224123,1.9604855290246164,-1.7997941560419548,20.422746391783384,3.1270523071289134,-1.002367291149291,-3.072232627868651,-6.154445455339776,0.00998019960247376,-4.613339041604213,-1.5311262141330886,3.298656463623047,42.043587799919976,4.621563717300376,1.541106413735562,8,0.5863208770751953,1.6111927032470703,1.065389633178711,-0.8151321411132812,1.2107772827148366,4,-0.016961249890609542,-6.642911242264909,54.13232040405274,2.151164792421754,55.057090759277344,3.905645563121895,56.12486267089844,-0.016961249890609542
11481,2007-08-13,53.85584259033203,54.23719024658203,53.3886947631836,53.4840316772461,4364939.0,0.008569851818381435,-2.0169546699943544,-1.2999893299188825,33.30676442325169,36.62448924941399,1.2550036283804076,2.828215821141235,1.4628594523356924,-2.146520166656579,19.512008487400863,0.8484954833984304,-1.1920194162604218,-2.4187002182006836,-5.646670237997228,0.8092698015958604,-4.032685228098956,-0.8047152083024116,2.2718799591064425,50.083745357812845,12.813986744131455,1.6139850098982738,8,0.061969757080078125,1.1535778045654297,0.757929801940918,-1.0534725189208984,1.6874656677246094,0,-0.004779576916990824,4.925924553746749,53.39822769165039,-6.642911242264909,54.13232040405274,2.151164792421754,55.057090759277344,-0.004779576916990824
11482,2007-08-14,53.74143981933594,54.9045524597168,53.36962509155274,53.98931503295898,4659893.0,-0.002124240667188637,-2.096157619547809,-0.6666700865925163,31.916596288661935,36.73807547283967,1.3399333581057604,2.7478679047151857,1.540629015549996,-1.9189412412642497,18.30524909414465,1.5349273681640554,-1.3274496761837682,-2.3200248718261705,-5.629182753258981,0.9891330096066397,-3.9746038125425756,-0.6654459311097654,1.8740372848510702,48.0737227241135,12.184781606170546,1.6545789407164055,8,0.17637252807617188,1.2679805755615234,0.9104681015014648,-0.21927452087402344,1.716064453125,1,-0.007095970214642255,-2.0169546699943544,53.85584259033203,4.925924553746749,53.39822769165039,-6.642911242264909,54.13232040405274,-0.007095970214642255
11483,2007-08-15,52.16838073730469,54.54227066040039,52.006309509277344,53.95117950439453,7239061.0,-0.029270877135399553,-1.4072443248684645,7.192323673802512,31.43760342959584,35.268687428262076,2.8494625931086333,4.093817523701425,3.071543774256824,-0.24268324064116342,17.764705197279778,2.535961151123047,-1.6733019926793489,-3.6156534194946275,-7.254362786666384,0.02305594767712904,-5.435008103080506,-1.7962987359087492,2.9860754661560023,28.571468731463632,-7.8288597079583795,1.819354683585879,8,1.7494316101074219,2.8410396575927734,2.483527183532715,1.4443531036376953,3.7848777770996094,2,0.02887428643130674,-2.096157619547809,53.74143981933594,-2.0169546699943544,53.85584259033203,4.925924553746749,53.39822769165039,0.02887428643130674
11484,2007-08-16,51.59635925292969,52.28278350830078,50.41418075561523,51.48195266723633,11264572.0,-0.010964907790706246,1.5128207758897179,-0.06417246175243393,31.967874067372563,34.531073116717494,3.0001584652032705,4.375059293024705,3.619722069520975,0.43589097478613326,16.86672367308248,1.868602752685554,-1.7481866386938378,-3.8606691360473633,-7.77434199446342,0.05300372236869322,-5.817505565255388,-1.9038327068393386,3.3081932067871094,26.326963004747277,-13.516860109536147,1.9568364292080267,8,1.9591732025146484,3.1175174713134766,3.1747207641601562,2.0163745880126953,3.708606719970703,3,0.04286765408250215,-1.4072443248684645,52.16838073730469,-2.096157619547809,53.74143981933594,-2.0169546699943544,53.85584259033203,0.04286765408250215
11485,2007-08-17,51.92050552368164,53.14081573486328,51.41521835327149,52.816673278808594,7656423.0,0.006282347736261018,1.2345746401922506,-7.833183288319829,29.180600887775512,33.15950996948258,2.369175718147993,3.7553940025723733,3.3038982081173174,0.23054984000820866,15.683898841814582,1.7255973815917898,-1.6744526541664584,-3.226677894592285,-7.233626592751115,0.7802708035665447,-5.2301522436716965,-1.2232035455128738,2.62176513671875,33.545658741135284,-7.194986256025004,2.003474349079414,8,1.6350269317626953,2.7933712005615234,3.4488134384155273,2.702800750732422,4.414100646972656,4,0.0345206903800106,1.5128207758897179,51.59635925292969,-1.4072443248684645,52.16838073730469,-2.096157619547809,53.74143981933594,0.0345206903800106
11486,2007-08-20,53.21708679199219,53.36962509155274,52.006309509277344,52.45439147949219,4500354.0,0.024972431513001325,1.5535707906112473,-0.8510631052463552,42.58120859737743,33.184036004624794,0.6758678407725753,2.1461097087585728,2.00075745426188,-0.9278247915014859,14.375787745840407,1.4491195678711009,-1.8473052431937873,-1.6617231369018555,-5.409944666657154,2.086498392853443,-3.5358339017795046,0.2123876279757937,0.8298130798339827,62.420356733870065,16.04102953585418,1.8741107648776505,8,0.33844566345214844,1.4967899322509766,2.357205390930176,1.5349254608154297,3.3177261352539134,0,0.026155474985197547,1.2345746401922506,51.92050552368164,1.5128207758897179,51.59635925292969,-1.4072443248684645,52.16838073730469,0.026155474985197547
11487,2007-08-21,52.45439147949219,53.245689392089844,52.36858749389648,52.7213363647461,3630701.0,-0.014331774970718025,-2.9999826032496157,-0.3500020006402142,40.99745852773196,33.729355343184,0.9645897828101297,2.618045694231853,2.758959898159958,-0.028584732162890703,13.735731712628382,0.8771018981933665,-1.9170428038205856,-2.1546148300170884,-5.776906336486405,1.4676766764522284,-3.9657605832517504,-0.34346907678242644,1.156582098388668,49.422633007871426,-0.7615843716006481,1.8111457532346589,8,0.29077720642089844,2.2594852447509766,3.448812484741211,2.860107421875,3.9850845336914134,1,0.05888766777081211,1.5535707906112473,53.21708679199219,1.2345746401922506,51.92050552368164,1.5128207758897179,51.59635925292969,0.05888766777081211
11488,2007-08-22,53.21708679199219,53.33148956298828,52.64506530761719,52.71179962158203,4188093.0,0.014540161290369502,-1.1492540878850495,-1.8928520392122734,34.94873663225742,33.905894848649076,-0.0967304396130686,1.5551474009453443,2.0122207590915764,-0.6507407795197437,12.848170118872984,0.8770980834960938,-2.074486383795552,-1.150716972351077,-4.437663102205306,2.136229157503152,-2.7941900372781916,0.4927560925760375,-2.8029060363769602,94.83873549213146,46.172639108203875,1.6434730649271152,8,-0.5577201843261719,1.4967899322509766,2.748086929321289,2.1403141021728516,3.47979736328125,2,0.04209958897648414,-2.9999826032496157,52.45439147949219,1.5535707906112473,53.21708679199219,1.2345746401922506,51.92050552368164,0.04209958897648414
11489,2007-08-23,53.26475524902344,53.69377136230469,53.150352478027344,53.579368591308594,3998240.0,0.000895735935669828,1.0,-0.6226426489906235,38.345109050041096,34.96466132267394,-0.31335776217820666,1.30798411070937,1.953422871842065,-0.5575360442774979,13.99032482338661,0.5434188842773438,-2.2630831732962022,-0.9338254928588867,-4.07131418274664,2.2036631970288667,-2.502569837802767,0.6349188520849935,-2.7922283172607507,81.17155442158072,31.5115852685865,1.5687443449438774,8,-0.6053886413574219,1.4491214752197266,2.8791751861572266,2.1164798736572266,4.661975860595703,3,0.05047433810240132,-1.1492540878850495,53.21708679199219,-2.9999826032496157,52.45439147949219,1.5535707906112473,53.21708679199219,0.05047433810240132
11490,2007-08-24,53.19801712036133,53.35055923461914,52.912010192871094,53.150352478027344,4419902.0,-0.001252951005784153,1.486466027186902,-0.151502291631302,32.89899959292073,34.91935411930383,-0.31067714905021404,1.226619306450992,1.98681967706041,-0.3578639682597924,15.238863527278163,0.4385490417480469,-2.3015112524798482,-0.8666151046752901,-3.9302713974493244,2.197041188098744,-2.3984432510623037,0.6652130417117235,-2.59664041137696,70.62130672441778,23.20580951064693,1.531828146387016,8,-0.5386505126953125,1.444356918334961,3.2748260498046875,2.5121307373046875,3.7658119201660156,4,0.03960577793288911,1.0,53.26475524902344,-1.1492540878850495,53.21708679199219,-2.9999826032496157,52.45439147949219,0.03960577793288911
11491,2007-08-27,54.2467269897461,54.79014587402344,53.01688003540039,53.04547882080078,4303368.0,0.019713326288309796,-1.8181840227467005,25.20208083233308,40.37146582954004,35.858784068290284,-1.450661650716519,-0.013501702045999764,0.8969044098083927,-1.2739556289844813,16.29772205938555,1.7732658386230469,-2.1967587518674137,0.30317268371582884,-2.5082477659017,3.114593133333358,-1.1025375410929357,1.7088829085245933,-3.521654494628919,77.55912520065506,32.38045472428749,1.4057102248087643,8,-1.644563674926765,0.39088058471678977,2.2261161804199148,1.4634208679199148,2.8696403503417898,0,0.03848857427477337,1.486466027186902,53.19801712036133,1.0,53.26475524902344,-1.1492540878850495,53.21708679199219,0.03848857427477337
11492,2007-08-28,52.99781036376953,54.30392837524414,52.95014190673828,53.960716247558594,4518500.0,-0.023022893643198872,-1.5585555058901561,-0.8015878056525834,39.635307706722465,36.76964009908214,-0.35573078691832194,1.1502217908121821,2.1218322444512694,0.10151096896014167,16.73834392261709,1.3537864685058594,-1.9903128047636756,-0.8542203903198242,-3.663549279808457,1.9551084991688086,-2.258884835064144,0.5504440544244957,-2.0288334659179768,16.44437331057049,-28.49380219205772,1.4046644447443175,8,-0.3956470489501953,1.6397972106933594,3.4750328063964844,2.8887100219726562,3.8134803771972656,1,0.06673865465759965,-1.8181840227467005,54.2467269897461,1.486466027186902,53.19801712036133,1.0,53.26475524902344,0.06673865465759965
11493,2007-08-29,54.342063903808594,54.37066268920898,53.11221694946289,53.3886947631836,3098379.0,0.025364322239207482,1.490574299584037,-0.9900958719594253,51.0129017258918,38.88575428336205,-1.5189560898279595,-0.2163890520509426,0.7668716059965064,-1.1048076820155686,16.538436260346774,1.372852325439446,-1.8556782554704583,0.4971834182739272,-2.3060828734662095,3.300449710014064,-0.9044497275961447,1.8988165641439991,-3.1438168673867253,76.14219384086671,25.037072060361268,1.4016331458700702,8,-1.2393817901611328,0.2955436706542969,2.35482120513916,1.5444564819335938,2.6884994506835938,2,0.03859647497172092,-1.5585555058901561,52.99781036376953,-1.8181840227467005,54.2467269897461,1.486466027186902,53.19801712036133,0.03859647497172092
11494,2007-08-30,53.6651725769043,54.87594985961914,53.42682647705078,53.8653793334961,4009778.0,-0.012456121064935433,-3.2816534700893234,-0.20999919974392708,51.296302745543194,41.34305448978068,-0.5785868259869602,0.26695127105622873,1.4655392154175644,-0.29053825320031734,17.55866647415727,1.4491233825683594,-1.707977730853564,-0.04814300537109517,-2.602921735010895,2.5066357242687047,-1.3255323701909987,1.2292463594488083,-2.2514116102263344,38.349568308292945,-13.327508527845744,1.277389364819901,8,-0.2240428924560547,0.3813457489013672,3.2748212814331055,2.2213478088378906,4.0994873046875,3,0.05649309287181703,1.490574299584037,54.342063903808594,-1.5585555058901561,52.99781036376953,-1.8181840227467005,54.2467269897461,0.05649309287181703
11495,2007-08-31,53.531700134277344,54.50413513183594,53.44589614868164,54.12278747558594,5380495.0,-0.002487133390574381,-1.774997999359795,2.952384581673961,48.37477803628385,41.986784427436945,-0.21515769475555402,0.2614011682935171,1.6249109213282367,-0.010087816354456436,18.50464763458905,1.0582389831542969,-1.4247017642987672,-0.08484859466553019,-2.5028911424993794,2.333193953168319,-1.2938698685824548,1.1241726792513944,-1.8409640561640899,30.198142378065086,-20.784881902170014,1.2090212739169253,8,0.09056854248046875,0.1668376922607422,3.0984487533569336,2.3548202514648438,4.852649688720703,4,0.08210146444662558,-3.2816534700893234,53.6651725769043,1.490574299584037,54.342063903808594,-1.5585555058901561,52.99781036376953,0.08210146444662558
11496,2007-09-04,53.73190689086914,53.8653793334961,52.83573913574219,53.60796737670898,4223966.0,0.003739966339376455,4.268259359019246,-0.2096805421103702,49.95261048167397,42.98180131120829,-0.3739860637482053,-0.14048134774152032,1.4749780821213818,-0.0697938496014956,19.581523483189574,1.0296401977539134,-1.0845708273746482,0.23881950378417827,-1.853838851124543,2.3314778586928995,-0.8075096736701823,1.2851486812385389,-1.7863537102354172,43.92525461409161,-7.11902556921455,1.046329177454361,9,0.028600692749023438,-0.04290199279785156,2.8982419967651367,2.154613494873047,4.14715576171875,1,0.06014903130503657,-1.774997999359795,53.531700134277344,-3.2816534700893234,53.6651725769043,1.490574299584037,54.342063903808594,0.06014903130503657
11497,2007-09-05,52.66413116455078,53.73190689086914,52.35905456542969,53.245689392089844,5647758.0,-0.019872284236757798,-1.3040012804097312,-4.6922745460138895,52.59479866240822,44.94247487011393,0.8120675944448905,0.6901140113280064,2.581656617863807,1.1330910726504442,20.206169382188378,1.3728523254394531,-0.742115046312037,-0.6559196472167983,-2.370463278421056,1.0586239839874594,-1.5131914628189307,0.2013521683853341,-0.4841462495982256,12.121147821500509,-40.040490091901084,0.8572718156021295,9,0.9533710479736328,1.0248737335205078,3.9612512588500977,3.2223892211914062,5.377006530761719,2,0.08454019988720507,4.268259359019246,53.73190689086914,-1.774997999359795,53.531700134277344,-3.2816534700893234,53.6651725769043,0.08454019988720507
11498,2007-09-06,54.01791763305664,54.02745056152344,52.435325622558594,52.435325622558594,4554477.0,0.025706043915846744,-1.0120472344148848,-2.721295883294414,61.71585268666736,47.539224163072404,-0.46508315307820425,-0.7858050629931341,1.273163687376254,-0.08167024780821208,20.955692122015098,1.5921249389648438,-0.6442708040081442,0.7498254776000977,-0.7979471585239395,2.297598113724135,-0.024060840461920918,1.5237117956621162,-1.6588630676269531,65.90910124297314,10.046651272525402,0.7738863180620182,9,-0.40041542053222656,-0.3956489562988281,2.369121551513672,1.8686027526855469,4.81451416015625,3,0.05171197318055687,-1.3040012804097312,52.66413116455078,4.268259359019246,53.73190689086914,-1.774997999359795,53.531700134277344,0.05171197318055687
11499,2007-09-07,52.15884780883789,53.7700424194336,51.98723983764648,53.293357849121094,5459373.0,-0.03441579952873042,-1.4129000947397456,-0.7168682975507813,51.004014773543894,49.550892516474974,1.364062122005059,0.967437562511563,3.147637958726321,1.9030678135740189,21.812262469433602,2.0306777954101634,-0.5001711319493225,-1.010570716857913,-2.5778616066633617,0.5567201729475357,-1.7942161617606374,-0.22692527195518863,2.71710205078125,6.818240376848013,-49.72455580801912,0.7836454449027228,9,1.2727470397949219,1.4634208679199219,4.006533622741699,3.727672576904297,6.3494415283203125,4,0.0934015176774825,-1.0120472344148848,54.01791763305664,-1.3040012804097312,52.66413116455078,4.268259359019246,53.73190689086914,0.0934015176774825
11500,2007-09-10,52.49252700805664,52.80713653564453,51.59635925292969,52.41625595092773,3391969.0,0.00639736522635026,2.4324429544717208,-0.06722819051462438,46.67833005548271,50.251655208246376,1.0278773431938575,0.5928207414554052,2.831406818868544,1.6895961384041271,21.03205490827172,1.2107772827148438,-0.33256425178183946,-0.6316064834594712,-2.223210592449611,0.9599976255306686,-1.4274085379545411,0.16419557103559868,2.3256486511230463,36.862776480630664,-18.154298566589766,0.795802054495071,9,0.7436275482177734,1.1297416687011719,3.67047119140625,3.393993377685547,5.8155517578125,0,0.10043587485750072,-1.4129000947397456,52.15884780883789,-1.0120472344148848,54.01791763305664,-1.3040012804097312,52.66413116455078,0.10043587485750072
11501,2007-09-11,53.59843444824219,53.83677673339844,52.48299026489258,52.48299026489258,3951039.0,0.021067902484782408,-1.4273495504553584,14.624737421225005,55.08473886594372,51.96825867038208,-0.20077486691419466,-0.5621832696045104,1.7592313842212803,0.6986081917799396,20.046459350378843,1.3537864685058594,-0.18945951349688528,0.48717136383056925,-1.0835453705576086,2.057888098218747,-0.2981870033635161,1.2725297310246546,1.0908685546874963,82.35294117647058,25.528223079298243,0.7853583671940886,9,-0.36227989196777344,-0.04290199279785156,2.6837358474731445,2.2880859375,4.271095275878906,1,0.08929207399476224,2.4324429544717208,52.49252700805664,-1.4129000947397456,52.15884780883789,-1.0120472344148848,54.01791763305664,0.08929207399476224
11502,2007-09-12,53.36009216308594,53.79864120483398,53.18848419189453,53.61750030517578,3712097.0,-0.004446814307354607,-1.0317434106065182,-0.2307673892895861,50.66666571821637,51.92978800286258,0.10545066436677075,-0.3729993162995555,2.004643886313133,1.0160298417083595,19.569101624112136,0.610157012939446,0.010964931206018491,0.26789646148681356,-1.2796985776776921,1.8154915006513193,-0.5059010580954393,1.0416939810690664,1.205493089843749,72.54901960784314,19.684629476677976,0.7737975195822512,9,-0.12393760681152344,0.19544029235839844,2.9220781326293945,2.52642822265625,4.499904632568359,2,0.0846882062289267,-1.4273495504553584,53.59843444824219,2.4324429544717208,52.49252700805664,-1.4129000947397456,52.15884780883789,0.0846882062289267
11503,2007-09-13,53.674705505371094,53.95117950439453,53.23615264892578,53.43636322021485,2984887.0,0.005896041958165954,-1.2387845778988105,-0.9259314146832766,51.86470487391994,51.99294379490445,-0.3506581851449795,-0.5997246019399398,1.6972141375628453,0.78571597016402,18.351909441844793,0.71502685546875,0.07438714655676648,0.5071935653686523,-0.9971105957015709,2.0114977264388756,-0.24495851516645928,1.259345645903764,0.7721107075585962,88.25923130007679,37.36546908146239,0.7521520805351133,9,-0.6244583129882812,-0.11917304992675781,2.4358577728271484,2.2118148803710938,1.9258041381835938,3,0.08134990492876515,-1.0317434106065182,53.36009216308594,-1.4273495504553584,53.59843444824219,2.4324429544717208,52.49252700805664,0.08134990492876515
11504,2007-09-14,53.80817413330078,53.913047790527344,53.341026306152344,53.45542907714844,2454662.0,0.0024866205910776262,1.0338817529534634,1.4799935979513885,52.75862128437519,52.48003748913682,-0.5159684198630288,-0.5892021663750313,1.536975973623143,0.7127570557269678,16.414375229235283,0.572021484375,0.2500459862539586,0.530071449279788,-0.8034038929339218,1.8635467914934978,-0.13666622182706334,1.1968091203866393,0.5246238012289055,93.92712157096527,43.648014901346286,0.6667376711068543,9,-0.9962692260742188,-1.0630054473876953,2.128398895263672,2.0783462524414062,1.6207313537597656,4,0.0933735020903208,-1.2387845778988105,53.674705505371094,-1.0317434106065182,53.36009216308594,-1.4273495504553584,53.59843444824219,0.0933735020903208
11505,2007-09-17,53.71283721923828,53.95117950439453,53.150352478027344,53.70330429077149,3791080.0,-0.0017717924013983533,2.2941102629080725,0.02702498107492308,47.358477461106425,52.19180048685154,-0.43833021788578463,-0.37176398977366887,1.581754584599203,0.8520709784855143,15.105279072246592,0.8008270263671875,0.18358237395425903,0.3451179504394517,-0.8364550190328401,1.5266909199117435,-0.24566853429669067,0.9359044351755941,0.5105031680274053,83.76624220205416,35.412008918005554,0.5907864847361454,9,-0.9009323120117188,-1.0534706115722656,2.2189693450927734,2.1736831665039062,2.2499542236328125,0,0.08927944167883828,1.0338817529534634,53.80817413330078,-1.2387845778988105,53.674705505371094,-1.0317434106065182,53.36009216308594,0.08927944167883828
11506,2007-09-18,54.60900497436523,54.723411560058594,53.36962509155274,53.74143981933594,4584057.0,0.016684424087840988,1.46956080011411,91.00720288121956,58.26001893860127,52.82126940642854,-1.3376676111102626,-1.220902311581149,0.6613038458125615,0.010104643166656047,13.729565501074664,1.3537864685058523,0.18208370990543443,1.171689796447744,-0.13035499127285988,2.473734584168348,0.520667402587442,1.8227121903080459,-3.0126457214355398,92.72712722616647,38.67025158978639,0.6510223938603018,9,-1.4491195678710866,-1.9496383666992116,-0.11202049255370383,0.40041542053223367,1.3728523254394602,1,0.06773743255787834,2.2941102629080725,53.71283721923828,1.0338817529534634,53.80817413330078,-1.2387845778988105,53.674705505371094,0.06773743255787834
11507,2007-09-19,55.54330825805664,56.21066665649414,55.31449890136719,55.533775329589844,5804150.0,0.017108960035620457,-2.9999829733618246,0.01098814124971978,56.428564720888346,52.23379296578642,-2.03456609703332,-2.015249262885078,-0.26510482908297206,-0.882281133409009,12.679047752100448,1.6016616821289134,0.2535660268011384,1.951547241210939,0.4266817249825152,3.4764127574393626,1.1891144830967306,2.713979999325147,-3.884407958984376,78.19314098097459,25.817462779516433,0.7624327581142105,9,-1.6397953033447266,-2.230884552001953,-1.0796918869018555,-0.5338878631591797,0.8294334411621094,2,0.041881219160672334,1.46956080011411,54.60900497436523,2.2941102629080725,53.71283721923828,1.0338817529534634,53.80817413330078,0.041881219160672334
11508,2007-09-20,55.45750427246094,55.7721176147461,55.104759216308594,55.438438415527344,3656295.0,-0.0015448122966866817,1.0588186835818205,2.0,60.23963209164409,53.259972667797555,-1.9255768033556677,-1.8477267170208407,-0.20051645655890127,-0.7438250073911306,11.575326840154462,0.6673583984375071,0.29430466101722175,1.7537223815917997,0.028710461020835965,3.4787343021627635,0.8912164213063178,2.6162283418772816,-3.6165333190918005,75.38937703414052,20.362108828646413,0.8625059602854821,9,-1.5539913177490234,-2.14508056640625,-0.9938879013061523,-0.44808387756347656,1.2107810974121094,3,0.04332132422313828,-2.9999829733618246,55.54330825805664,1.46956080011411,54.60900497436523,2.2941102629080725,53.71283721923828,0.04332132422313828
11509,2007-09-21,55.9532585144043,56.3346061706543,55.45750427246094,55.848388671875,9221503.0,0.008939353626656876,1.0219850765300513,5.500400160064026,63.28451300561644,55.105104106701305,-2.0411386070726536,-2.246939575291293,-0.764411910479005,-1.1972101154217683,10.854924653801321,0.8771018981933594,0.4063467399825882,2.115051460266116,0.13406753162895058,4.096035388903282,1.1245594959475298,3.1055434245847024,-3.9374997329101618,88.02395496524038,28.6226500324966,0.9904919643185837,9,-1.5444602966308594,-2.5788650512695312,-1.4896421432495117,-0.9438381195068359,0.9724349975585938,4,-0.006304349026586165,1.0588186835818205,55.45750427246094,-2.9999829733618246,55.54330825805664,1.46956080011411,54.60900497436523,-0.006304349026586165
11510,2007-09-24,55.30496597290039,56.38227462768555,55.08568954467773,56.02952575683594,4292564.0,-0.01158632327618625,-1.229509056978762,-6.909133898366738,58.22531615271074,55.45405713856431,-1.0638192279507095,-1.5101316189785763,-0.18397832936346958,-0.5162816127172363,9.843743106345446,1.2965850830078196,0.2891215099135138,1.3614114761352525,-0.6987361525714277,3.4215591048419327,0.3313376617819159,2.391485290488589,-3.030076348056646,64.24049190374642,2.7625359755897207,1.0300738143533397,9,-0.5386524200439453,-1.406219482421875,-1.1702613830566406,-0.5910892486572266,1.8114013671875,0,0.0022410196259932125,1.0219850765300513,55.9532585144043,1.0588186835818205,55.45750427246094,-2.9999829733618246,55.54330825805664,0.0022410196259932125
11511,2007-09-25,56.3346061706543,56.40134048461914,55.04755783081055,55.200096130371094,3634582.0,0.018617499887052302,1.1353397935576262,-1.565792175382623,69.26927231633077,57.52101342724368,-1.860129320064388,-2.503699022766625,-1.2850499926173669,-1.514578508454612,9.917145661557042,1.3537826538085938,0.48260326622834526,2.2866577148437486,-0.033380477687458665,4.606695907374956,1.1266386185781414,3.4466768111093558,-3.7311257455832063,95.07052969122479,26.219499370916722,1.1600190962656038,9,-1.5587596893310547,-2.335756301879883,-2.199901580810547,-1.6207294464111328,1.2584457397460938,1,-0.006600112312081574,-1.229509056978762,55.30496597290039,1.0219850765300513,55.9532585144043,1.0588186835818205,55.45750427246094,-0.006600112312081574
11512,2007-09-26,56.5348129272461,56.8875617980957,56.02952575683594,56.76362228393555,3430569.0,0.003553885794201239,2.5999871960051535,-0.20168120912559687,65.0341635301297,58.98428661126699,-1.7462836854177581,-2.5564040606099,-1.5632108947721193,-1.6837862531733876,10.07994454550757,0.8580360412597656,0.7425601343637425,2.3100143432617273,-0.20409017663343576,4.82411886315689,1.0529620833141493,3.5670666032093052,-3.5515464962202046,80.82890705012623,11.12632123661156,1.25705225994758,9,-1.5158557891845774,-2.2928524017334055,-2.400108337402351,-1.8209362030029368,-0.24787521362305398,2,-0.009780798747012875,1.1353397935576262,56.3346061706543,-1.229509056978762,55.30496597290039,1.0219850765300513,55.9532585144043,-0.009780798747012875
11513,2007-09-27,56.4394760131836,56.9161605834961,56.229736328125,56.7159538269043,3564410.0,-0.001686339958092531,1.0281667915893902,1.2083326386689184,82.39536198278586,62.27725779997928,-1.3606027529015918,-2.4199496786761117,-1.539322803415125,-1.5456641428531839,10.311127663319313,0.6864242553711009,0.8231901312156751,2.109806823730473,-0.592804598886751,4.812418246347697,0.758501112421861,3.461112535039085,-2.987694138109326,74.48978550270199,-3.036411376125713,1.3513057113086122,9,-1.406219482421882,-2.1832160949707102,-2.709953308105476,-1.7255992889404368,0.1430053710937429,3,-0.001182404917247304,2.5999871960051535,56.5348129272461,1.1353397935576262,56.3346061706543,-1.229509056978762,55.30496597290039,-0.001182404917247304
11514,2007-09-28,56.69688415527344,56.8875617980957,56.31553649902344,56.42040634155274,3502944.0,0.004560781925574631,-1.35296055986631,-1.0,82.18975637765756,66.1473999018183,-1.3020832477949966,-2.570368131205214,-1.8801850488710201,-1.7653582869053963,10.950481319267412,0.5720252990722656,1.008170678298029,2.2156293869018526,-0.6643231921844901,5.095581965988195,0.7756530973586777,3.6556056764450275,-2.7600892610201058,88.26521967242532,5.364234479698226,1.4399762895431727,9,-1.5539913177490163,-2.440624237060547,-3.0102624893188477,-1.9830074310302734,0.4194831848144531,4,-0.0005044154687948721,1.0281667915893902,56.4394760131836,2.5999871960051535,56.5348129272461,1.1353397935576262,56.3346061706543,-0.0005044154687948721
11515,2007-10-01,57.92673110961914,58.107872009277344,56.68735122680664,56.8208236694336,3751955.0,0.021691614498207112,-1.0694444058518693,3.999986202519497,82.52146960376464,68.843116642392,-2.0912457718774675,-3.6407300846894515,-3.180301053780468,-2.965483938352861,11.928544616803155,1.4205207824707031,1.2061833659083447,3.22572479248047,0.0007909808140311725,6.450658604146909,1.6132578866472542,4.838191698313686,-3.572825018871818,94.08097047901946,10.651691442335036,1.6124669058332193,10,-1.3490161895751953,-3.074615478515625,-4.240109443664551,-3.2128543853759766,0.21927642822265625,0,-0.017281099390226484,-1.35296055986631,56.69688415527344,1.0281667915893902,56.4394760131836,2.5999871960051535,56.5348129272461,-0.017281099390226484
11516,2007-10-02,56.963829040527344,58.11740493774414,56.7922248840332,58.0506706237793,3490462.0,-0.01662275862364171,1.1718740719669143,-0.9827599885480579,74.4185998422235,70.84200943365147,-0.84840261278962,-2.554243262217298,-2.3153658347951875,-1.9789191877258503,12.529313711173028,1.3251800537109375,1.3821337531287838,2.101226615905759,-1.2410035839255187,5.443456815737036,0.4301115159901201,3.7723417158213977,-2.0092884028152156,44.74891517836752,-38.4019448781877,1.6711150999156394,10,-0.38134765625,-2.1069469451904297,-3.3129587173461914,-2.2499523162841797,-0.6768913269042969,1,0.002677809798425246,-1.0694444058518693,57.92673110961914,-1.35296055986631,56.69688415527344,1.0281667915893902,56.4394760131836,0.002677809798425246
11517,2007-10-03,57.11636734008789,57.79326248168945,56.75408935546875,56.93522644042969,2967265.0,0.002677809798425246,-2.8246017984879224,-0.16666725164877205,73.84410868467859,72.35361794398862,-0.8429854251374493,-2.483457166861143,-2.542452717378943,-2.1208246049039587,12.824799279149596,1.0391731262207031,1.6652895996732227,2.0311531066894517,-1.2875323632819402,5.349838576660844,0.3718103717037593,3.690495841675144,-1.592511128369999,46.9696326698879,-34.06713640501992,1.6593427349856944,10,-0.5338859558105469,-2.2594852447509766,-3.4964818954467773,-2.4024906158447266,-0.5910873413085938,2,0.008345848878556605,1.1718740719669143,56.963829040527344,-1.0694444058518693,57.92673110961914,-1.35296055986631,56.69688415527344,0.008345848878556605
11518,2007-10-04,56.8112907409668,57.6788558959961,56.73501968383789,57.345176696777344,2866255.0,-0.005341316567010979,-1.7499930533558057,-2.94735179530378,70.32259596743424,73.13562716196839,-0.3639527353027816,-2.0642111873797546,-2.323153676133444,-1.8206337236761243,13.387494501147955,0.9438362121582102,1.763772776151903,1.5864078521728544,-1.7779570864690655,4.950772790814774,-0.09577461714810909,3.268590321493818,-0.8205957585641812,27.51334288841513,-49.74924180849046,1.6821824693209608,10,-0.22880935668945312,-1.9544086456298828,-3.1914052963256836,-2.097414016723633,-1.7446670532226562,3,-0.009229732690541392,-2.8246017984879224,57.11636734008789,1.1718740719669143,56.963829040527344,-1.0694444058518693,57.92673110961914,-0.009229732690541392
11519,2007-10-05,57.03056335449219,57.345176696777344,56.773155212402344,57.11636734008789,2856500.0,0.0038596661097733964,1.1052542908286827,0.16071594441070344,72.08122394471329,74.67517247219091,-0.4630317901894614,-2.002460803431603,-2.582551756516068,-2.033062999204766,13.671132574014605,0.572021484375,1.8358292072063591,1.5620946884155273,-1.5646406043212977,4.688829981152352,-0.0012729579528851787,3.12546233478394,-0.6570605801280962,23.999946649594538,-50.27372808151773,1.5633676463684127,10,-0.44808197021484375,-2.1736812591552734,-3.1604185104370117,-2.3166866302490234,-2.564563751220696,4,-0.007856874346999554,-1.7499930533558057,56.8112907409668,-2.8246017984879224,57.11636734008789,1.1718740719669143,56.963829040527344,-0.007856874346999554
11520,2007-10-08,57.7646598815918,58.02206802368164,57.0019645690918,57.154502868652344,2869926.0,0.012871984492535793,-1.2291651904986183,-7.111056773218334,71.46564090002306,74.91921342593449,-0.9068985227198638,-2.4467783587959104,-3.32417575179187,-2.7579569385510325,13.882996455156505,1.0201034545898438,1.9068162942792952,2.0325845718383775,-0.9219746401335058,4.987143783810261,0.5553049658524358,3.509864177824319,-1.0772547178192937,74.48286900083889,2.438365355171868,1.4772796059859425,10,-0.6911945343017578,-2.907777786254883,-4.020835876464844,-3.050783157348633,-2.33575439453125,0,-0.011222995908446443,1.1052542908286827,57.03056335449219,-1.7499930533558057,56.8112907409668,-2.8246017984879224,57.11636734008789,-0.011222995908446443
11521,2007-10-09,58.38434982299805,58.38434982299805,57.55491638183594,57.68838882446289,3689335.0,0.010727838485962149,1.3835629953629098,1.1406260745612664,70.18970836202362,75.49205174058936,-1.3468959418973583,-2.8348814562553315,-3.969857309872836,-3.365965169339802,15.104765428435812,0.8294334411621094,1.92799394784506,2.4129787445068374,-0.588832397207014,5.414789886220689,0.9120731736499152,3.9138843153637595,-1.6111946105957031,100.0,27.54631639167721,1.5009055708569243,10,-1.0773067474365234,-3.3939952850341797,-4.723946571350098,-3.670473098754883,-2.5931663513183594,1,-0.004082297497168708,-1.2291651904986183,57.7646598815918,1.1052542908286827,57.03056335449219,-1.7499930533558057,56.8112907409668,-0.004082297497168708
11522,2007-10-10,57.87906265258789,58.5273551940918,56.8112907409668,58.39388275146485,5090996.0,-0.00865449682906494,3.3902310488691536,-0.7397255018033231,66.24040933802367,73.69705700228245,-0.7050139630972723,-2.08034627505436,-3.4376512253157614,-2.85912277957938,16.04564262264531,1.716064453125,2.0520702943245865,1.6817430496215806,-1.1689664825012969,4.532452581744458,0.25638828356014187,3.1070978156830193,0.5052871704101562,63.829732893476645,-7.911698630459554,1.425354766061438,10,-0.45761680603027344,-2.8172054290771484,-4.154306411743164,-3.1651859283447266,-3.38446044921875,2,-0.027507787203144285,1.3835629953629098,58.38434982299805,-1.2291651904986183,57.7646598815918,1.1052542908286827,57.03056335449219,-0.027507787203144285
11523,2007-10-11,58.0411376953125,58.965904235839844,57.65025329589844,58.0316047668457,3903838.0,0.002800236135430234,-2.407381061762425,-0.018517009121423605,64.6586351835098,71.74915464737715,-0.688392461137795,-2.0011253331978764,-3.559304572548001,-3.012595320850693,17.284814925268353,1.3156509399414062,1.984619368648623,1.6254964828491225,-1.0767008585889357,4.327693824287181,0.27439781213008985,2.976595153568155,-1.2298469543457031,57.82615654400713,-11.365900794291171,1.3510986707190304,10,-0.2145099639892578,-2.7600059509277344,-4.387884140014648,-3.327260971069336,-4.7668495178222585,3,-0.026116953538897092,3.3902310488691536,57.87906265258789,1.3835629953629098,58.38434982299805,-1.2291651904986183,57.7646598815918,-0.026116953538897092
11524,2007-10-12,58.83243179321289,59.3853874206543,57.83139419555664,58.1460075378418,2521478.0,0.013633331966273587,-1.3623184203659138,72.00560224089637,74.27822032251797,70.83323806057196,-1.2794501186997707,-2.526236669078216,-4.358544474961093,-3.770504395231839,18.694156556284085,1.5539932250976562,1.9995457497762246,2.1655776977539034,-0.4487036720735986,4.779859067581405,0.8584370128401559,3.472718382667651,-2.0211410522460938,78.51845924029023,8.340671581598471,1.3071406849137506,10,-0.7722282409667969,-3.3415584564208984,-5.212546348571777,-4.118555068969727,-6.62591552734375,4,-0.06400905063222606,-2.407381061762425,58.0411376953125,3.3902310488691536,57.87906265258789,1.3835629953629098,58.38434982299805,-0.06400905063222606
11525,2007-10-15,58.5082893371582,59.1089096069336,57.8504638671875,58.85150146484375,3302812.0,-0.005509587929222404,1.9333428178919951,-0.5,66.56979449218586,69.96114857723445,-0.9656910070214906,-1.923003826933602,-4.019539002521697,-3.4078249673857,20.019042273435527,1.2584457397461009,1.9122214799655524,1.6016626358032227,-0.7369635297991692,3.9402888014056145,0.4323495530020267,2.7709757186044186,-1.5940347290039085,65.92598520415422,-1.057472639053259,1.1693130828011953,10,-0.4480857849121094,-3.017416000366211,-4.981357574462891,-3.794412612915039,-6.5401153564453125,0,-0.06908918000648978,-1.3623184203659138,58.83243179321289,-2.407381061762425,58.0411376953125,3.3902310488691536,57.87906265258789,-0.06908918000648978
11526,2007-10-16,58.30807876586914,58.85150146484375,58.11740493774414,58.6226921081543,3252149.0,-0.003421918048831296,-1.109590993301981,0.9166731502372987,63.51744076154625,68.81374103021975,-0.6199390962197455,-1.5088166595368548,-3.830151181897712,-3.1614779812905596,21.907460599268045,0.7340965270996094,1.8103021544487632,1.2164983749389648,-0.9346048215694509,3.3676015714473806,0.14094677668475697,2.2920499731931727,-1.2949788452148425,58.14808886991985,-6.791379504794058,1.0755515982542097,10,-0.24787521362304688,-2.373889923095703,-4.878867149353027,-3.5942020416259766,-6.91192626953125,1,-0.04937863396888198,1.9333428178919951,58.5082893371582,-1.3623184203659138,58.83243179321289,-2.407381061762425,58.0411376953125,-0.04937863396888198
11527,2007-10-17,57.869529724121094,59.08984375,57.61212158203125,58.77523040771485,5292282.0,-0.007521239784095801,-1.0805413824587786,2.8787739166282935,60.35912060218187,67.70668821185838,-0.07075989074868261,-0.934995014262185,-3.4052851903473638,-2.693183462941107,22.50493856988085,1.47772216796875,1.5948411500201232,0.6616382598876953,-1.386051417555322,2.7093279373307126,-0.36220657883381335,1.685483098609204,-0.7615383034667929,14.516049228677577,-47.18233216297419,1.0238448387215102,10,0.20974159240722656,-1.6016597747802734,-4.473686218261719,-3.1556529998779297,-5.748817443847656,2,-0.03591434494714951,-1.109590993301981,58.30807876586914,1.9333428178919951,58.5082893371582,-1.3623184203659138,58.83243179321289,-0.03591434494714951
11528,2007-10-18,57.8599967956543,58.1460075378418,57.2021713256836,57.869529724121094,3803877.0,-0.00016473139685502236,2.3559303642516345,0.0105254734146505,58.73927521767718,66.22424946440992,0.11530112286069993,-0.7760323721849858,-3.3754054537552065,-2.660052032458786,23.14119090326056,0.943836212158196,1.491743678330863,0.5319807052612333,-1.3592563918292342,2.423217802351701,-0.41363784328400044,1.477599253806467,-0.6609095349999947,30.1310287829994,-27.041631342772227,0.945618548545235,10,0.23834228515625,-1.5921268463134766,-4.464153289794922,-3.146120071411133,-7.150272369384766,3,-0.05816444484383243,-1.0805413824587786,57.869529724121094,-1.109590993301981,58.30807876586914,1.9333428178919951,58.5082893371582,-0.05816444484383243
11529,2007-10-19,55.60050964355469,57.2021713256836,54.57087326049805,55.867454528808594,8353424.0,-0.0390509380786781,-1.2622973939167401,28.002400960384154,34.86351710597188,62.157346820626444,2.4033392441311463,1.5343390840929487,-1.0915947507937531,-0.39565021662176747,23.34265411828875,3.28912353515625,1.3298634621006897,-1.7098690032958999,-3.6607280794083223,0.24099007281652263,-2.685298541352111,-0.7344394652396886,3.7848777770996094,22.689029008447207,-28.583352091061258,0.9754295380562115,10,1.3776206970214844,0.6673603057861328,-2.2976198196411133,-0.8866329193115234,-4.070888519287109,4,-0.04183813207787934,2.3559303642516345,57.8599967956543,-1.0805413824587786,57.869529724121094,-1.109590993301981,58.30807876586914,-0.04183813207787934
11530,2007-10-22,55.42890548706055,55.69584655761719,54.50413513183594,54.55180358886719,4744750.0,-0.003086377401830709,-1.4509746233117187,-3.2857040784246476,38.86583862825215,58.6769168502074,2.4683461867725214,1.8084233676313914,-0.8734939768599475,-0.22281940063986383,23.927301278182874,1.19171142578125,1.2083236126114016,-1.8876701354980483,-3.8123183520793376,0.036978081083240966,-2.849994243788693,-0.9253460272074037,3.8601916503906253,20.166356657760147,-30.612154114556006,0.9623241082906431,10,1.5158557891845703,0.8389644622802734,-2.6503686904907227,-0.7150287628173828,-2.4406280517578054,0,-0.05813553763827517,-1.2622973939167401,55.60050964355469,2.3559303642516345,57.8599967956543,-1.0805413824587786,57.869529724121094,-0.05813553763827517
11531,2007-10-23,55.962791442871094,56.01999282836914,54.7138786315918,54.95221710205078,3508188.0,0.009631905070454305,1.3220280360521657,1.1521743857833138,42.07077601265727,55.991402036277805,1.737561981564042,1.3125488103666711,-1.368473407249212,-0.765909837368909,24.46630995474789,1.3061141967773438,1.0592606383547505,-1.335193443298337,-3.3063988660982204,0.6360119795015464,-2.3207961546982787,-0.3495907318983953,3.134907214355472,31.80874391489673,-18.648040263746317,0.9856027113999407,10,0.9819698333740234,0.4147148132324219,-3.2271556854248047,-1.2489147186279297,-3.6418724060058665,1,-0.07137988222471103,-1.4509746233117187,55.42890548706055,-1.2622973939167401,55.60050964355469,2.3559303642516345,57.8599967956543,-0.07137988222471103
11532,2007-10-24,55.98185729980469,56.10579681396485,54.89501571655274,55.70537948608398,3831987.0,0.0003406880972522952,3.6181569509008837,0.27358483443809306,44.06546599101595,53.703272126000705,1.5880796849406735,1.3174807869952687,-1.3439209160611654,-0.7914226639033259,24.6428768348757,1.2107810974121094,0.8568534548104623,-1.2884798049926758,-3.319363137725496,0.7424035277401444,-2.3039214713590894,-0.27303813862626214,2.9320988164062527,40.575890729499996,-12.255028435166345,1.0154416663664112,10,0.9629039764404297,0.9629039764404297,-3.0722312927246094,-1.2679805755615234,-2.0020751953125,2,-0.08191412405109322,1.3220280360521657,55.962791442871094,-1.4509746233117187,55.42890548706055,-1.2622973939167401,55.60050964355469,-0.08191412405109322
11533,2007-10-25,56.37274169921875,56.61108016967773,55.6767807006836,56.12486267089844,3473994.0,0.0069823406772790975,1.5789573439754139,0.8965602880913714,45.406148436251264,50.495264138637744,1.0456013003286841,0.9711308609542826,-1.6350333860613588,-1.1798485597147987,24.631582805127035,0.9342994689941264,0.6217461998751617,-0.8942586898803739,-2.9311003349249276,1.1425829551641797,-1.9126795124026543,0.12416213264190645,2.3648215776171924,69.25802447142108,12.252245081765096,1.0184208225222775,10,0.4337806701660156,0.5720195770263672,-2.764773368835449,-1.658864974975586,-1.9734764099121094,3,-0.07542704666791544,3.6181569509008837,55.98185729980469,1.3220280360521657,55.962791442871094,-1.4509746233117187,55.42890548706055,-0.07542704666791544
11534,2007-10-26,56.66828536987305,56.87802505493164,56.11532974243164,56.725486755371094,3413577.0,0.005242669803629418,3.21055291726774,-0.23076331178824253,41.843971631205676,47.74795048741772,0.45906563926219235,0.7097226343503635,-1.8068730194955762,-1.4584032712944293,24.52988887583346,0.7626953125,0.44271772016133326,-0.5972850799560518,-2.6358513833245993,1.4412812234124956,-1.616568231640322,0.42199807172821835,1.899940781162897,91.16472575168608,34.8672866655721,1.019283151684273,10,0.12870407104492188,0.2764759063720703,-3.060317039489746,-1.9544086456298828,-2.66943359375,4,-0.10514807188380726,1.5789573439754139,56.37274169921875,3.6181569509008837,55.98185729980469,1.3220280360521657,55.962791442871094,-0.10514807188380726
11535,2007-10-29,56.92569351196289,57.1926383972168,56.7159538269043,56.74455261230469,2410818.0,0.00454236687081222,-3.000064021511228,-3.1667222407469158,38.530719882709064,44.971648167546924,-0.05189978020786157,0.3936570275094695,-1.9454853118946573,-1.6828439194265172,23.63133450552749,0.52435302734375,0.26599913777386774,-0.28982505798339986,-2.3091060047346232,1.7294558887678235,-1.2994655313590115,0.7198154153922118,1.4799689983050541,89.23070767260907,36.87254998690761,1.0096404733756104,10,-0.12870407104492188,0.019067764282226562,-3.034097671508789,-2.2118167877197266,-1.8876686096191406,0,-0.09479150897935629,3.21055291726774,56.66828536987305,1.5789573439754139,56.37274169921875,3.6181569509008837,55.98185729980469,-0.09479150897935629
11536,2007-10-30,57.11636734008789,57.71699142456055,56.73501968383789,56.87802505493164,3239248.0,0.003349521391161181,-2.745460365498778,1.3157839317679267,43.690848549566674,43.119617939478566,-0.4798572473534719,0.22661562542889158,-2.054497415336641,-1.8540249006477865,22.84379463274045,0.9819717407226562,-0.07349909429180457,-0.10677814483642578,-2.123206658954551,1.9096503692816995,-1.114992401895492,0.9014361122226404,1.1332340750427718,78.71618516175424,26.66033916402351,1.0082142570590642,10,-0.7912960052490234,-0.17160606384277344,-2.78383731842041,-2.4024906158447266,-1.6016616821289134,1,-0.07227507800356547,-3.000064021511228,56.92569351196289,3.21055291726774,56.66828536987305,1.5789573439754139,56.37274169921875,-0.07227507800356547
11537,2007-10-31,57.59305191040039,57.8599967956543,56.87802505493164,57.50725173950195,3509237.0,0.008345848878556605,2.1692356938835813,0.35998719590268885,46.476740663421246,41.757114100116794,-1.1173900295071064,-0.2240110280867853,-2.417709745442984,-2.3027667122170214,22.104241617504965,0.9819717407226562,-0.31552111111834336,0.3460721969604492,-1.6763022052041876,2.368446599125086,-0.6651150041218656,1.357259398042764,0.50673085339848,87.77286014568844,34.94133497050865,1.0111872010823169,10,-1.4109859466552734,-0.6482906341552734,-3.2057037353515625,-2.8791751861572266,-1.8114013671875,2,-0.09154112690081462,-2.745460365498778,57.11636734008789,-3.000064021511228,56.92569351196289,3.21055291726774,56.66828536987305,-0.09154112690081462
11538,2007-11-01,56.28693771362305,57.42144775390625,56.22019958496094,57.392845153808594,3858944.0,-0.02267832930280056,1.065574953345818,-12.88933843144229,31.484048699111284,41.38161761046562,-0.06468227544081628,1.0970522198959785,-1.0355486290655591,-0.9702365201681147,21.109855326265386,1.3728523254394531,-0.5696609000075341,-0.9338243484497042,-2.9932366311338825,1.1255879342344741,-1.9635304897917933,0.09588179289238496,1.6690191448973053,9.836144430791029,-38.10428362066322,1.0297061413420878,11,-0.10487174987792969,0.6578235626220703,-1.6564788818359375,-1.5730609893798828,0.4194831848144531,3,-0.04098918333182766,2.1692356938835813,57.59305191040039,-2.745460365498778,57.11636734008789,-3.000064021511228,56.92569351196289,-0.04098918333182766
11539,2007-11-02,56.582481384277344,56.83035659790039,55.78165054321289,56.54434585571289,4427874.0,0.0052506617460335026,2.9285770426208426,-0.034483472285939974,35.93312621034593,41.0557606751427,-0.23052716617564073,0.8076255577482101,-1.2515799460580723,-1.2512299849792328,20.08362901380028,1.0487060546875,-0.7823382607794329,-0.6158765792846665,-2.693668312706663,1.4619151541373299,-1.6547724459956612,0.4230192874263281,1.2775154113769531,38.532118511231104,-6.8385900104104,1.0388958667109982,11,-0.2955436706542969,0.36227989196777344,-1.937723159790039,-1.8686046600341797,-0.953369140625,4,-0.0385846651040892,1.065574953345818,56.28693771362305,2.1692356938835813,57.59305191040039,-2.745460365498778,57.11636734008789,-0.0385846651040892
11540,2007-11-05,57.11636734008789,57.43098068237305,55.2859001159668,55.2859001159668,3866811.0,0.009435534510844112,-1.3437519537518288,47.99899969990997,41.699860141049236,41.01454780051958,-0.5586188214490093,0.23471484699793166,-1.6959588757417947,-1.7778170947076575,18.53081881529318,2.14508056640625,-0.9819331642254951,-0.04957599639892862,-2.1103269200606363,2.011174927262779,-1.079951458229779,0.9807994654319216,0.6093949890136727,71.11105183288282,26.22652323077699,1.0303754618308536,11,-0.738861083984375,-0.17160606384277344,-2.4167909622192383,-2.4024906158447266,-2.0688095092773438,0,-0.054581824950494906,2.9285770426208426,56.582481384277344,1.065574953345818,56.28693771362305,2.1692356938835813,57.59305191040039,-0.054581824950494906
11541,2007-11-06,58.1460075378418,58.2222785949707,57.13543701171875,57.16403579711914,4557729.0,0.01802706029294754,-1.0917507305111376,0.5364596141261988,51.77914688732143,41.87162345566464,-1.392430848695362,-0.857670081134529,-2.65609032335486,-2.8036872327057907,16.883166866022982,1.1059112548828125,-0.7707348629629394,0.9919813156127901,-1.0416811505424022,3.0256437817679824,-0.024849917464806026,2.0088125486903863,-3.6418724060058594,97.40254678767502,46.66582924574982,1.0168312330775973,11,-1.3919181823730469,-1.2012462615966797,-2.4310922622680664,-3.432130813598633,-0.3241462707519531,1,-0.05345135061036399,-1.3437519537518288,57.11636734008789,2.9285770426208426,56.582481384277344,1.065574953345818,56.28693771362305,-0.05345135061036399
11542,2007-11-07,56.28693771362305,58.18414306640625,56.248802185058594,58.18414306640625,3837756.0,-0.03197244149581302,1.0402017931358967,-1.9320366097164923,41.823585116659764,41.47356086459892,0.5749251676487788,0.923346432140491,-0.707418707277327,-0.9354835447896619,15.844174847015747,1.9353408813476562,-0.6247781043690637,-0.7874822616577148,-2.8262843320192843,1.2513198087038546,-1.8068832968384996,0.2319187735230699,-1.7084397125244166,34.09089137568626,-18.457014260952086,1.0194010351807832,11,0.4671516418457031,0.6578235626220703,-0.567255973815918,-1.6445636749267578,0.8961677551269531,2,-0.013719560648210005,-1.0917507305111376,58.1460075378418,-1.3437519537518288,57.11636734008789,2.9285770426208426,56.582481384277344,-0.013719560648210005
11543,2007-11-08,56.5252799987793,57.106834411621094,55.819786071777344,56.3346061706543,4821635.0,0.004234415564920102,-1.1093723624405278,-0.10050247214687709,56.08533928823347,43.055935048713124,0.4028610623896043,0.596183747400417,-0.8948781871119778,-1.1641266317287915,14.443047718744698,1.28704833984375,-0.5257909558734468,-0.47334709167480327,-2.47316346618139,1.5264692828317834,-1.4732552789281002,0.5265610955784936,-1.8739063858032239,42.207770274659175,-13.533920328926513,0.9999081872532936,11,0.22880935668945312,0.4194812774658203,-0.805598258972168,-1.8876724243164062,0.8675651550292969,3,-0.013155696983411014,1.0402017931358967,56.28693771362305,-1.0917507305111376,58.1460075378418,-1.3437519537518288,57.11636734008789,-0.013155696983411014
11544,2007-11-09,55.06662368774414,56.46807861328125,54.88548278808594,55.79118347167969,4390008.0,-0.025805379664933237,-1.9122842732240821,-3.79999599871959,47.961364454026906,44.10378444552621,1.7996851244318535,1.8532677373564752,0.6205818778782088,0.31593912069564567,12.931100492256093,1.6397972106933594,-0.4774211691968233,-1.7437129974365249,-3.72559106483407,0.2381650699610205,-2.7346520311352975,-0.7527739637377522,-0.3438319751281753,5.428588086944294,-52.54886860593677,0.990939033698772,11,1.4872570037841797,1.8781375885009766,0.6530580520629883,-0.42901611328125,2.6980361938476562,4,0.02977842295165667,-1.1093723624405278,56.5252799987793,1.0402017931358967,56.28693771362305,-1.0917507305111376,58.1460075378418,0.02977842295165667
11545,2007-11-12,54.46599960327149,55.3907699584961,54.342063903808594,54.85688018798828,4064007.0,-0.010907225543343557,-2.283609543432194,0.5394731992902887,41.64003052733806,43.8759157763897,2.2514761122459532,2.250932640968962,1.2765044563968857,0.9372852759961745,11.47450923444087,1.048706054687507,-0.48324903295477384,-2.1422225952148395,-4.217293223424221,-0.06715196700545789,-3.179757909319534,-1.1046872811101451,3.7562789916992116,3.194042323100928,-55.693794653751894,1.0375353141046924,11,1.816171646118157,2.397726058959954,1.2536821365356374,0.17160797119139914,3.7753448486328054,0,0.02135483877745603,-1.9122842732240821,55.06662368774414,-1.1093723624405278,56.5252799987793,1.0402017931358967,56.28693771362305,0.02135483877745603
11546,2007-11-13,55.42890548706055,55.59097671508789,54.44693374633789,54.6280746459961,5293960.0,0.017679027114214874,1.0339024431596615,-2.0487864385607266,47.20617877541611,43.95696445550025,1.1443743829465731,1.1186188522960236,0.3747720026850061,0.011566899129476838,9.87067652184459,1.14404296875,-0.4634158732968956,-1.035358047485353,-3.010994102290873,0.9402780073201669,-2.023176074888113,-0.04754002008259306,2.715768814086914,28.28784981403486,-31.556585767498586,0.9878180274027593,11,0.8532657623291016,1.4348201751708984,0.5362682342529297,-1.1631126403808594,2.43109130859375,1,-0.006879942024816343,-2.283609543432194,54.46599960327149,-1.9122842732240821,55.06662368774414,-1.1093723624405278,56.5252799987793,-0.006879942024816343
11547,2007-11-14,55.79118347167969,56.95429611206055,55.44797134399414,55.65771484375,4634719.0,0.00653590363070955,-4.448266346565117,0.16666269714623386,47.05312463273272,45.68686178145818,0.5583372639898343,0.6246806248782377,0.11356128320277747,-0.3110394148451263,8.502213736690386,1.525390625,-0.4342077917726357,-0.5691627502441392,-2.4499348313566713,1.311609330868393,-1.5095487908004088,0.3712232903121304,2.277438621520993,52.41373791337366,-5.982176417025528,0.940386040556267,11,0.49098777770996094,1.0725421905517578,0.3575153350830078,-1.3919181823730469,2.087879180908203,2,0.0363978261267921,1.0339024431596615,55.42890548706055,-2.283609543432194,54.46599960327149,-1.9122842732240821,55.06662368774414,0.0363978261267921
11548,2007-11-15,54.49460220336914,55.81025314331055,54.21812438964844,55.45750427246094,4356548.0,-0.023239895403342814,-1.1006308933923543,-7.214444952555162,39.9999929802098,46.1387358669986,1.758906535328883,1.745711156187852,1.4545839557427556,1.0130532438968203,7.8808894657034445,1.5921287536621094,-0.5008786238673792,-1.6974742889404268,-3.615145412798867,0.22019683491801345,-2.656309850869647,-0.7386387270112067,3.499488726043701,10.104549047710002,-42.32269162465949,0.9588355619292184,11,1.7255992889404297,2.3071537017822266,1.747049331665039,-0.023834228515625,4.166225433349609,3,0.04933522141050961,-4.448266346565117,55.79118347167969,1.0339024431596615,55.42890548706055,-2.283609543432194,54.46599960327149,0.04933522141050961
11549,2007-11-16,53.27428817749024,54.79014587402344,52.69273376464844,54.75201034545898,7484296.0,-0.022393300924095083,1.6993838525173675,1.5346546813036905,34.568893583379435,45.34640624947974,2.7497715043949995,2.9332016729665256,2.766008062046488,2.2494951186912218,7.765097611226548,2.097412109375,-0.6695277647544131,-2.8014772415161033,-5.112135341423617,-0.49081914160858986,-3.95680629146986,-1.6461481915623466,4.568764090332024,13.64650720632917,-32.715659714672654,1.1553290499537552,11,2.183218002319329,2.7647724151611257,3.2795915603637624,1.4157543182372976,5.615348815917962,4,0.07730853132371918,-1.1006308933923543,54.49460220336914,-4.448266346565117,55.79118347167969,1.0339024431596615,55.42890548706055,0.07730853132371918
11550,2007-11-19,52.20651626586914,53.59843444824219,51.96817398071289,52.959678649902344,6866173.0,-0.020042912784938194,-1.6511599053341066,0.50967793564909,30.682672987068017,43.002353593896025,3.4060179115398412,3.9496846376161727,3.9036038199815835,3.326284014043665,7.725720921004185,1.6302604675292969,-0.6529958755568259,-3.708129692077634,-6.58798314896805,-0.8282762351872179,-5.148056420522842,-2.268202963632426,5.3275168917626985,4.7801132599178935,-35.94083587144908,1.4399267284452097,11,2.8696422576904297,3.3320255279541016,4.569022178649902,2.693267822265625,6.130165100097656,0,0.10646455678860112,1.6993838525173675,53.27428817749024,-1.1006308933923543,54.49460220336914,-4.448266346565117,55.79118347167969,0.10646455678860112
11551,2007-11-20,51.96817398071289,52.959678649902344,51.12920761108398,52.18744659423828,7726070.0,-0.004565374252180621,1.075673781720901,0.2911359066436382,27.446485940150865,41.40489812983948,2.990343776450075,4.082740069597456,4.174787852928688,3.5738711350557253,8.15277878093489,1.8304710388183665,-0.7165245737853496,-3.7467411041259737,-7.123717806458295,-0.36976440179365255,-5.435229455292131,-2.0582527529598167,5.120590442765433,14.402637307369003,-19.525239875614233,1.6884883511661601,11,2.1498470306396484,3.1413516998291016,4.807364463806152,2.931610107421875,6.37804031372071,1,0.12071177396996058,-1.6511599053341066,52.20651626586914,1.6993838525173675,53.27428817749024,-1.1006308933923543,54.49460220336914,0.12071177396996058
11552,2007-11-21,51.39615249633789,52.17791366577149,51.21501159667969,51.43428421020508,7579642.0,-0.011007149964270324,-3.809538326696299,0.173900941180564,29.16328080205008,38.41355829804133,3.1241916156993668,4.52562852479214,4.781364930947852,4.1397269641754235,8.689979544526183,0.962902069091804,-0.9023789048410151,-4.089477348327634,-7.974614561942744,-0.204340134712524,-6.032045955135189,-2.146908741520079,5.096656245901002,5.702676537028669,-29.980802196380477,1.9425686068075543,11,2.645599365234375,3.7133731842041016,5.601043701171875,3.503631591796875,7.3028106689453125,2,0.12576513971112857,1.075673781720901,51.96817398071289,-1.6511599053341066,52.20651626586914,1.6993838525173675,53.27428817749024,0.12576513971112857
11553,2007-11-23,52.12071228027344,52.17791366577149,51.49148941040039,51.65356063842773,1515887.0,0.014097549111038443,1.3606535870541678,-12.251000400160251,31.66144033515417,36.60245561816658,1.909995561902953,3.6535011419052097,4.09035017002887,3.411325462862635,9.76111814344785,0.7817611694336009,-1.2753130346697432,-3.152316093444824,-7.290192439556314,0.9855602526666658,-5.221254266500566,-1.0833779203890828,3.835736348849963,27.083348529165196,-7.899418939570307,2.0689381730557437,11,1.9210395812988281,2.5550308227539062,5.052858352661133,2.779071807861328,4.986122131347656,4,0.11048103758347638,-3.809538326696299,51.39615249633789,1.075673781720901,51.96817398071289,-1.6511599053341066,52.20651626586914,0.11048103758347638
11554,2007-11-26,50.70972442626953,52.28278350830078,50.58578872680664,52.149314880371094,5472275.0,-0.02707153820954078,-1.011298541000728,-3.081634152913942,25.438597774083902,34.802296423360566,2.9479745907770294,4.843530541264258,5.514876119519641,4.792569583507884,11.301429588433285,1.6969947814941406,-1.465374470694563,-4.265375900268552,-8.817561645257165,0.2868098447200609,-6.541468772762855,-1.989283027774249,4.76400010104993,4.113849118768416,-25.212551546082487,2.276092872494306,11,3.0603179931640625,3.6943092346191406,6.473380088806152,4.190059661865234,6.6831207275390625,0,0.15679641923532617,1.3606535870541678,52.12071228027344,-3.809538326696299,51.39615249633789,1.075673781720901,51.96817398071289,0.15679641923532617
11555,2007-11-27,51.52962112426758,51.86330032348633,50.67158889770508,51.03387069702149,5120050.0,0.016168431346736067,1.0491830161822486,-0.34436907096295016,24.219899141597693,32.24826535293629,1.8637417795797901,3.79312125105794,4.721397378388026,3.93643454811442,12.695470343673676,1.19171142578125,-1.842263679285331,-3.175675582885745,-7.878239493143056,1.5268883273715659,-5.5269575380144005,-0.8243936277570896,3.3575511069903428,39.75889481135334,18.256994477890586,2.3512819551286555,11,2.2404212951660156,2.8744125366210938,5.093379020690918,3.3701629638671875,4.032752990722663,1,0.14283077788193688,-1.011298541000728,50.70972442626953,1.3606535870541678,52.12071228027344,-3.809538326696299,51.39615249633789,0.14283077788193688
11556,2007-11-28,52.98827743530274,53.36009216308594,51.72983169555664,51.815635681152344,8164096.0,0.028307142168142452,-1.425532156407586,2.3653872789670993,36.73312144556637,31.101598332140032,0.025115694499206143,2.1179290838163567,3.2777628336559133,2.4580264998951478,13.203071983429837,1.8304710388183594,-2.0240682034055055,-1.5106147766113196,-6.129223523331177,3.107993970108538,-3.8199191499712484,0.7986895967486092,1.382728775421029,86.59790695851756,63.933599100985916,2.3093043733599288,11,0.20974349975585227,1.4157562255859304,3.6180381774902273,1.9115066528320241,2.383422851562486,2,0.10093560669516588,1.0491830161822486,51.52962112426758,-1.011298541000728,50.70972442626953,1.3606535870541678,52.12071228027344,0.10093560669516588
11557,2007-11-29,52.32091903686523,52.97874450683594,52.20651626586914,52.92154312133789,5423710.0,-0.012594453542150719,1.1599978659837815,-0.5121974229101431,33.6545528859929,30.3965494327826,0.16589536847592967,2.498141948469346,3.922577956237866,3.1123600055667495,13.611913637038981,0.7817611694336009,-2.123408212929995,-1.9143665313720746,-6.388969030559814,2.5602359678156645,-4.151667780965944,0.322934718221795,1.5958610757884841,62.54291752547526,40.601261411388265,2.23730124959387,11,0.3670482635498118,2.0831146240234446,4.340214729309089,2.5788650512695384,2.1069488525390696,3,0.11516034825999455,-1.425532156407586,52.98827743530274,1.0491830161822486,51.52962112426758,-1.011298541000728,50.70972442626953,0.11516034825999455
11558,2007-11-30,53.97978210449219,54.92361831665039,52.71179962158203,52.84527206420898,10562431.0,0.03170554145767457,-2.1564606963305324,-1.8888853604318727,45.83941435290991,31.648829518285986,-1.7586115039269359,0.6931061104081664,2.2627490951389007,1.4359812052488934,14.206568425515965,2.6026992797851634,-2.331670400081002,-0.1401456832885728,-4.509769968988159,4.229478602411014,-2.324957826138366,2.0446664595612205,-3.393993377685547,78.24174065371248,51.97187991847892,2.184812142849794,11,-1.2250785827636719,0.4242515563964844,2.9649791717529297,0.9200019836425781,0.9343032836914134,4,0.08742497425528306,1.1599978659837815,52.32091903686523,-1.425532156407586,52.98827743530274,1.0491830161822486,51.52962112426758,0.08742497425528306
11559,2007-12-03,54.39926528930664,55.01895523071289,53.64610290527344,53.64610290527344,5922153.0,0.007771116674803125,-2.645567953321819,0.6638657722634077,49.74093862730345,33.76641458942326,-2.2369769568164912,0.10717023899029243,1.8311725494043714,0.975365341166679,14.747940370639506,1.3728523254394531,-2.579966371203035,0.38849830627441406,-3.8285152413644923,4.60551185391332,-1.7200084675450427,2.497005080093871,-3.7267199707031224,85.74562404136059,54.22052326784986,2.108506773819454,12,-1.596893310546875,0.00476837158203125,2.476376533508301,0.500518798828125,0.7245597839355469,0,0.04977216342748436,-2.1564606963305324,53.97978210449219,1.1599978659837815,52.32091903686523,-1.425532156407586,52.98827743530274,0.04977216342748436
11560,2007-12-04,53.99885177612305,54.28486251831055,53.71283721923828,54.103721618652344,4037050.0,-0.007360641932461998,1.4489919239594646,-0.13923935229972093,44.19504572051859,35.62736567613078,-1.738394373734522,0.27621376087142835,2.235490126558318,1.336466979009984,15.231245472402893,0.6864280700683594,-2.6625601588010284,0.14396057128906392,-3.8121049573960732,4.100026099974201,-1.834072193053501,2.121993335631629,-3.152450061035154,68.98555363803374,35.52042535248923,1.978032764342568,12,-1.1964797973632812,0.405181884765625,2.872023582458496,0.9009323120117188,0.15253829956055398,1,0.06285306568659821,-2.645567953321819,54.39926528930664,-2.1564606963305324,53.97978210449219,1.1599978659837815,52.32091903686523,0.06285306568659821
11561,2007-12-05,55.03802490234375,55.37170028686523,54.2467269897461,54.2467269897461,4078482.0,0.019244355982402483,-1.84336222605746,-7.545523989669278,47.10199300730095,37.620555921158655,-2.566175686068668,-1.0621997097583034,1.1791833807125442,0.25662323878833604,15.288754063870217,1.3728485107421804,-2.541532011310906,1.3385328292846665,-2.1207888833329136,4.797854541902247,-0.3911280270241235,3.0681936855934566,-4.024721046630859,89.45794676366181,55.97767228880335,1.7296608563087903,12,-2.0592803955078125,-0.6339912414550781,1.832850456237793,-0.13824081420898438,0.057201385498046875,2,0.009527035419182761,1.4489919239594646,53.99885177612305,-2.645567953321819,54.39926528930664,-2.1564606963305324,53.97978210449219,0.009527035419182761
11562,2007-12-06,55.51470565795898,55.60050964355469,54.89501571655274,55.01895523071289,2799964.0,0.008660934989237479,1.1142880007316414,0.626502887665471,54.189500914623224,40.12367376332188,-2.6789183847440228,-1.6861502956294956,0.684100569756545,-0.26202258462177497,16.249549158727405,0.705493927001946,-2.237992133895844,1.8538251876830998,-1.499511412359574,5.207161787725774,0.1771568876617664,3.530493487704433,-4.239898016376948,97.02967812819384,58.089516620090365,1.6766683000213354,12,-2.421556472778313,-1.1106719970703054,1.120210647583015,-0.11440277099608664,-1.6111907958984304,3,-0.0025759908009752586,-1.84336222605746,55.03802490234375,1.4489919239594646,53.99885177612305,-2.645567953321819,54.39926528930664,-0.0025759908009752586
11563,2007-12-07,55.78165054321289,56.07719421386719,54.9998893737793,55.50517272949219,3197396.0,0.004808543647851327,1.4835133911101144,0.5576955631819591,61.172480705802776,44.094105200179534,-2.6506964848234986,-2.120375245195831,0.404549605447329,-0.5652395277854083,17.31114475997771,1.0773048400878906,-1.8411351349178346,2.157951545715335,-1.0760242372440771,5.391927328674747,0.5409636542356324,3.7749394371950373,-4.160786741473046,87.8431686374934,43.81556429126178,1.6169878914797047,12,-2.407258987426758,-1.3776168823242188,0.7817630767822266,-0.29077720642089844,-0.9343032836913991,4,-0.02426931868500104,1.1142880007316414,55.51470565795898,-1.84336222605746,55.03802490234375,1.4489919239594646,53.99885177612305,-0.02426931868500104
11564,2007-12-10,56.7064208984375,57.14496994018555,55.82931900024414,55.82931900024414,4093271.0,0.016578397129145772,-1.9999956507935128,3.172413317328256,70.30981680544306,49.21520716282902,-2.945087647446229,-3.0735813431408445,-0.5306391299253619,-1.5279706379125813,17.901867143276238,1.3633193969726562,-1.3913888546983983,3.000732040405275,-0.46230717528980136,6.463771256100351,1.2692124325577367,4.732251648252813,-4.639924055484919,87.22225865359286,36.65086420465909,1.7315196078475368,12,-2.2690200805664062,-2.302387237548828,-0.1430072784423828,-1.2155475616455078,-3.7276763916015625,0,-0.03160727624591253,1.4835133911101144,55.78165054321289,1.1142880007316414,55.51470565795898,-1.84336222605746,55.03802490234375,-0.03160727624591253
11565,2007-12-11,55.629112243652344,57.154502868652344,55.51470565795898,56.9066276550293,4962819.0,-0.018998001244244334,-1.177210509654943,-1.4565188081434541,65.35999828425147,52.39597125601626,-1.3690864184253329,-2.007597988899178,0.48387021051183865,-0.49496813210024015,18.038978749888265,1.6397972106933665,-1.0148777678659613,1.8652677536010742,-1.689384836875469,5.419920344077617,0.0879414583628062,3.6425940488393422,-2.953198629031803,47.54098360655725,-7.291339376682544,1.7773262952382713,12,-0.9486026763916016,-1.2250785827636719,0.9867372512817383,-0.13823890686035156,-2.907775878906243,1,-0.009083142801147526,-1.9999956507935128,56.7064208984375,1.4835133911101144,55.78165054321289,1.1142880007316414,55.51470565795898,-0.009083142801147526
11566,2007-12-12,55.04755783081055,56.76362228393555,54.06558609008789,56.76362228393555,7256368.0,-0.010454137939405195,2.1444462227912933,1.3432827798729743,65.307756276987,55.91299385501561,-0.519315509044219,-1.5347663055471372,1.0256147710264685,0.030989536712304755,17.991402646863435,2.6980361938476562,-0.38712538349855663,1.3027807235717788,-2.2181972192550816,4.823758666398639,-0.4577082478416514,3.063269694985209,-1.7446417206255518,31.790165003377624,-28.048162590703512,1.7604889714134304,12,-0.11440658569335938,-0.643524169921875,1.6135759353637695,0.4433155059814453,-3.6132736206054688,2,-0.016279882168094173,-1.177210509654943,55.629112243652344,-1.9999956507935128,56.7064208984375,1.4835133911101144,55.78165054321289,-0.016279882168094173
11567,2007-12-13,57.821861267089844,58.11740493774414,55.22869873046875,55.93418884277344,8070323.0,0.05039830186120442,1.3307673840244263,-1.1000008891734243,70.39563538463045,58.6414628585401,-2.7169687232048503,-4.373360577309789,-1.7619991798438335,-2.7716212660674273,19.333530183258862,3.0698471069335938,0.31128272575951854,3.975550270080568,0.10621711459828731,7.844883425562848,2.0408836923394276,5.910216847821708,-3.979723010719418,92.70590118249604,27.53771827705262,1.9346665777411391,12,-1.9401073455810547,-3.4368953704833984,-0.9724359512329102,-2.3309879302978516,-3.956481933593743,3,-0.047155780175480944,2.1444462227912933,55.04755783081055,-1.177210509654943,55.629112243652344,-1.9999956507935128,56.7064208984375,-0.047155780175480944
11568,2007-12-14,57.18310546875,58.0316047668457,57.17356872558594,57.84092712402344,4849326.0,-0.011046960169429965,-1.5352111088568787,-0.3484829501133695,74.51265271312808,61.39387553474285,-1.7612504981132844,-3.7132414551292072,-1.1344156929243212,-2.16821906738096,19.937062188806152,0.8580360412597656,0.7245342191077029,3.202369308471681,-0.9390333001429738,7.343771917086336,1.1316680041643536,5.273070612779009,-3.1175193786621094,76.94123295925284,3.8827825100283633,2.0707013043073266,12,-1.267984390258789,-2.8315086364746094,-0.3336801528930664,-1.6922321319580078,-3.6037368774414062,4,-0.05735243967261827,1.3307673840244263,57.821861267089844,2.1444462227912933,55.04755783081055,-1.177210509654943,55.629112243652344,-0.05735243967261827
11569,2007-12-17,57.392845153808594,57.94580078125,56.84942626953125,56.84942626953125,4626433.0,0.0036678610463576344,-3.035099049517739,-0.8260884693001787,73.27783638851248,64.6252967200755,-1.6781721247942087,-3.7930820490463617,-1.3601897380113357,-2.3902266172453324,19.5688518023273,1.09637451171875,1.2897203326352127,3.206181144714357,-1.1891169984459893,7.601479287874703,1.0085320731341838,5.40383021629453,-2.6789680480957045,82.1176658883784,4.6468191497342985,2.197649071580174,12,-1.3013496398925781,-3.041248321533203,-0.5434198379516602,-1.9019718170166016,-1.85906982421875,0,-0.04435218166071664,-1.5352111088568787,57.18310546875,1.3307673840244263,57.821861267089844,2.1444462227912933,55.04755783081055,-0.04435218166071664
11570,2007-12-18,57.7646598815918,58.30807876586914,57.3833122253418,57.68838882446289,5935264.0,0.006478416025321065,-1.6944459881517377,0.14035407921153495,70.75395138924335,67.25329209584687,-1.6311652967065413,-3.9285638716279436,-1.7677146458897468,-2.759941387946256,18.877650195016876,0.9247665405273438,1.5842972160070872,3.300088691711423,-1.2675316434760617,7.867709026898908,1.0162785241176806,5.583898859305165,-2.5062183227539094,87.19104720252054,10.425489055135415,2.283810167593744,12,-1.5778274536132812,-3.3177261352539062,-1.0153388977050781,-2.2737865447998047,-1.5921287536621094,1,-0.0828519614685902,-3.035099049517739,57.392845153808594,-1.5352111088568787,57.18310546875,1.3307673840244263,57.821861267089844,-0.0828519614685902
11571,2007-12-19,58.2413444519043,58.7943000793457,57.6597900390625,57.6597900390625,5843484.0,0.00825218345074008,-2.9016470866048762,7.62483745123537,76.15839948762031,69.69428082617989,-1.7943710144086396,-4.122546509412494,-2.295284061935483,-3.2443675559298555,17.842688057052882,1.1345100402832031,1.8222776688385025,3.4631147384643555,-1.242187368493056,8.168416845421767,1.1104636849856533,5.815765791943058,-2.4339681958007873,84.49193913347692,5.682461430996611,2.352651053478705,12,-1.8114013671875,-3.551300048828125,-1.66839599609375,-2.7504711151123047,-2.52642822265625,2,-0.0947781707154205,-1.6944459881517377,57.7646598815918,-3.035099049517739,57.392845153808594,-1.5352111088568787,57.18310546875,-0.0947781707154205
11572,2007-12-20,57.8599967956543,58.85150146484375,57.62165451049805,58.54642105102539,4353611.0,-0.006547713824925805,-1.114758184597018,-1.1803267935271005,69.32575179820167,70.60019983644642,-1.1682076354077182,-3.406782074389639,-1.9540122718590283,-2.843677992601471,16.763639149811716,1.2298469543457031,2.194987141220764,2.7585748672485337,-1.8556856482801507,7.372835382777218,0.4514446094841915,5.065705125012876,-1.4552357749023486,50.476152368758,-27.23175320882769,2.3071302577643418,12,-1.4014530181884766,-3.1413516998291016,-1.28704833984375,-2.3691234588623047,-2.4120254516601562,3,-0.11105622090065237,-2.9016470866048762,58.2413444519043,-1.6944459881517377,57.7646598815918,-3.035099049517739,57.392845153808594,-0.11105622090065237
11573,2007-12-21,57.87906265258789,59.070777893066406,57.30704116821289,58.870567321777344,6809322.0,0.0003295170755182042,1.534239554928265,1.4444487668248658,68.0514427967024,70.3492693910308,-0.9593539260395119,-3.1329557511187858,-2.01898368802766,-2.837614593481831,15.531190924477848,1.7637367248535156,2.4777600231293206,2.4897232055664062,-2.059582780490956,7.039029191623769,0.21507021253772507,4.764376198595087,-0.984953543017582,46.35179645345981,-29.086102815997762,2.2746529930286803,12,-1.3108806610107422,-3.050779342651367,-1.3061141967773438,-2.3881893157958984,-1.5635261535644531,4,-0.0693460317970842,-1.114758184597018,57.8599967956543,-2.9016470866048762,58.2413444519043,-1.6944459881517377,57.7646598815918,-0.0693460317970842
11574,2007-12-24,58.66082763671875,58.870567321777344,58.0316047668457,58.49875259399414,1542634.0,0.01350687015826968,1.885241815402982,-0.16346372111097004,73.26356409415916,71.22744336990944,-1.6033399353349438,-3.466216546926802,-2.864026203857655,-3.618372194169652,13.790833459050694,0.9915046691894531,2.656423195311554,2.8739330291748075,-1.3300679386981002,7.077933997047715,0.7719325452383572,4.975933513111258,-1.3537864685058594,76.75672051441215,0.48187925676297994,2.102000483936453,12,-2.0926456451416016,-3.8325443267822266,-2.1498489379882812,-3.169954299926758,-1.2584495544433594,0,-0.08662440081614897,1.534239554928265,57.87906265258789,-1.114758184597018,57.8599967956543,-2.9016470866048762,58.2413444519043,-0.08662440081614897
11575,2007-12-26,58.8896369934082,58.9087028503418,58.155540466308594,58.155540466308594,2101599.0,0.0039005477063236427,-1.051943732819231,4.529361922470403,70.91097895931078,71.8500236679454,-1.4762485524553384,-3.283718229036971,-3.1443092742349066,-3.83158973790313,11.965654983053915,0.7531623840332031,2.747011375508194,2.734741592407225,-1.1786323934289769,6.648115578243427,0.7780545994891241,4.691428585325326,-1.5825958251953125,89.7297086857877,14.497749149080747,1.9566869929181003,12,-1.739898681640625,-4.06135368347168,-3.1413536071777344,-3.398763656616211,-1.2298469543457031,2,-0.05698560621445159,1.885241815402982,58.66082763671875,1.534239554928265,57.87906265258789,-1.114758184597018,57.8599967956543,-0.05698560621445159
11576,2007-12-27,58.3366813659668,58.86103439331055,58.00300216674805,58.86103439331055,3524971.0,-0.009389693257971676,2.272727272727273,-0.714283487234916,65.19508081021371,71.27218427078799,-0.4555739938058778,-2.434338836307397,-2.643859657053298,-3.277820844764051,11.384805657957896,0.8866348266601562,2.640947598098471,1.9143657684326172,-1.8145060858758058,5.64323762274104,0.04992984127840572,3.7788016955868287,-0.6768928527832045,58.378338628710104,-13.51405017456532,1.8644359271542128,12,-0.37657928466796875,-3.5083980560302734,-3.0293312072753906,-2.8458080291748047,-2.04974365234375,3,-0.037097589155965616,-1.051943732819231,58.8896369934082,1.885241815402982,58.66082763671875,1.534239554928265,57.87906265258789,-0.037097589155965616
11577,2007-12-28,58.3462142944336,59.0803108215332,57.9553337097168,58.84196853637695,3481022.0,0.00016341225183857944,1.3137231826580207,0.9454589104877061,64.20274613677955,70.12663909563815,-0.42790414427764745,-2.075751951808435,-2.6927324731016498,-3.2852589862728294,10.83010472864428,1.1249771118164062,2.6766716191849795,1.6226339340210032,-1.6576429639132186,4.902910831955225,-0.01750451494611127,3.2627723829881177,-0.4042279052734443,58.6020927090777,-10.806969014747658,1.6401384489671123,12,-0.3813457489013743,-3.513164520263679,-3.7324409484863352,-3.0889167785644602,-2.4120254516601634,4,-0.04509800844845191,2.272727272727273,58.3366813659668,-1.051943732819231,58.8896369934082,1.885241815402982,58.66082763671875,-0.04509800844845191
11578,2007-12-31,58.6989631652832,59.1089096069336,58.0506706237793,58.0506706237793,3884748.0,0.006045788490569803,-2.264695844562412,-1.30768934817906,61.78128655340084,68.84924466951463,-0.6068306432124473,-2.167977370284447,-3.081226040299505,-3.616791313083567,11.74754294864444,1.058238983154304,2.7857650910778915,1.7394237518310547,-1.3850535810051596,4.863901084667269,0.17718508541295108,3.3016624182491583,0.38134765625,64.4629848248856,-2.5815893706328694,1.562238666418107,12,-0.49098777770996094,-3.851613998413086,-4.123324394226074,-3.4416656494140625,-2.6694374084472656,0,-0.05538414387550583,1.3137231826580207,58.3462142944336,2.272727272727273,58.3366813659668,-1.051943732819231,58.8896369934082,-0.05538414387550583
11579,2008-01-02,57.106834411621094,58.65129470825195,56.93522644042969,58.65129470825195,4365569.0,-0.027123626514135024,1.2222238688372347,-2.382350864392219,58.23591643322329,67.45835189662351,1.0509830393505126,-0.38219943326213013,-1.4712384678784716,-1.997722826073094,12.399390126500842,1.7637367248535156,2.528843917485304,0.011916542053221235,-2.870748491860091,2.8945815759665336,-1.429415974903435,1.4532490590098774,2.002075195312507,7.89480149802215,-59.07151739922915,1.441332516956657,1,0.9152336120605469,-2.2594852447509766,-2.748086929321289,-1.8495368957519531,-1.9734725952148438,2,-0.013856448545090938,-2.264695844562412,58.6989631652832,1.3137231826580207,58.3462142944336,2.272727272727273,58.3366813659668,-0.013856448545090938
11580,2008-01-03,57.392845153808594,57.65025329589844,56.8017578125,57.18310546875,3571018.0,0.005008345238084022,1.3421116364287293,-0.1358012799138491,63.51647317626336,66.05369341758386,0.78973269176511,-0.4225688393977407,-1.7301665500812078,-2.2431358313905108,13.044630145488266,0.8484954833984375,2.2701641575530687,0.1282276153564439,-2.359575259032006,2.616030489744894,-1.115673821837781,1.3721290525506689,1.716064453125007,25.619785518000736,-43.904291436674285,1.2439014371942236,1,0.5624885559082031,-2.502595901489258,-3.305807113647461,-2.407257080078125,-2.4406280517578125,3,0.00016609959727986734,1.2222238688372347,57.106834411621094,-2.264695844562412,58.6989631652832,1.3137231826580207,58.3462142944336,0.00016609959727986734
11581,2008-01-04,55.56237411499024,57.36424255371094,55.40983581542969,56.7922248840332,6237770.0,-0.031893714868339806,-1.5465787877884147,-5.863700847550073,35.38840754608255,62.28287738957062,2.458797268952331,1.5275158156912028,0.08946392778536705,-0.38960580439666614,13.42437128585062,1.9830093383789062,1.9798250381716613,-1.7284608840942326,-4.1269119511188705,0.6699901829304054,-2.9276864176065516,-0.5292353505819136,3.408106384277346,4.123689014014972,-59.88755266025272,1.1992255335123196,1,1.6969985961913991,-0.1430034637451243,-1.4753360748291087,-0.5767860412597727,-0.71502685546875,4,0.03774885356287161,1.3421116364287293,57.392845153808594,1.2222238688372347,57.106834411621094,-2.264695844562412,58.6989631652832,0.03774885356287161
11582,2008-01-07,55.37170028686523,56.07719421386719,54.21812438964844,55.79118347167969,5873483.0,-0.003431707718795529,2.749997114463463,0.34108462211304813,37.56543316691026,58.89554298626038,2.524908367415982,1.7991711611828336,0.26624339594204827,-0.17492096164384208,13.950520655153072,1.85906982421875,1.7099829041922447,-1.9119844436645579,-4.333472277067386,0.5095033897382706,-3.1227283603659686,-0.7012405269631472,3.3139286376953265,23.586721681005056,-37.18663100291688,1.2107439167014138,1,1.2918167114257884,0.2860126495361399,-1.5706729888915945,-0.3861122131347585,0.71502685546875,0,0.016528974584782974,-1.5465787877884147,55.56237411499024,1.3421116364287293,57.392845153808594,1.2222238688372347,57.106834411621094,0.016528974584782974
11583,2008-01-08,54.4278678894043,55.7625846862793,54.342063903808594,55.59097671508789,5551887.0,-0.017045393090174166,-1.1285725717944028,2.7727185922793147,31.510127607907208,54.25627226556572,3.2717671410925107,2.7788546586514613,1.1723262464835429,0.8127951439724512,14.201961889742465,1.4205207824707031,1.2892561288662705,-2.7881277084350558,-5.4501436663634095,-0.12611175050670198,-4.119135687399229,-1.4571197294708824,3.8110105816650446,4.731230353945216,-51.138698576505,1.3310079789641767,1,2.2356491088867188,1.4824867248535156,-0.8818674087524414,0.5577201843261719,0.40041351318359375,1,0.02767554585143661,2.749997114463463,55.37170028686523,-1.5465787877884147,55.56237411499024,1.3421116364287293,57.392845153808594,0.02767554585143661
11584,2008-01-09,54.9140853881836,54.97128677368164,53.60796737670898,54.437400817871094,6059141.0,0.008933245369215692,3.6129202968699823,-0.4098366032364559,32.47362932781823,49.985455639844325,2.4565108990051314,2.26774344968009,0.6437030631833807,0.3828677525701565,13.99593431759596,1.3633193969726634,1.011555482436691,-2.2122934341430565,-5.060693297824265,0.6361064295381524,-3.636493365983661,-0.788093502302452,2.9227176747436516,32.31137127817322,-18.78712957139681,1.424199931840604,1,1.4443531036376882,1.4443531036376882,-1.334716796875007,0.0715026855468679,-1.4872589111328196,2,0.02031246374709461,-1.1285725717944028,54.4278678894043,2.749997114463463,55.37170028686523,-1.5465787877884147,55.56237411499024,0.02031246374709461
11585,2008-01-10,55.12382507324219,55.82931900024414,53.87491226196289,54.39926528930664,7400383.0,0.0038194150658423798,-1.204302023659194,1.5199983994878135,30.181813243601226,46.09509257688738,1.8510749046676978,2.127274448138806,0.38482227034150185,0.22603357750007547,13.757089274937057,1.95440673828125,0.7430906836455051,-1.9772893905639677,-4.889847030395465,0.9352682492675299,-3.43356821047972,-0.5210105706482153,2.2055177073388705,40.35534206370576,-6.2498155761092065,1.4562788199157501,1,1.2346134185791016,1.2346134185791016,-1.5206222534179688,-0.13823699951171875,-1.3442497253417969,3,0.0001730058309885596,3.6129202968699823,54.9140853881836,-1.1285725717944028,54.4278678894043,2.749997114463463,55.37170028686523,0.0001730058309885596
11586,2008-01-11,54.1513900756836,55.74351501464844,53.60796737670898,55.2954330444336,4714856.0,-0.017640920169573304,1.0934618232403903,-1.578949031004691,28.072154749816306,42.08058242278035,2.4221025528479814,3.19282626025457,1.2896562694680327,1.2255538242205617,14.677633581777993,2.1355476379394602,0.29223347834232527,-2.9049160003662067,-5.973872116876642,0.16404011614422842,-4.439394058621424,-1.3704379421109891,2.7313876564328083,22.007807901522696,-23.111830928739828,1.5344780582552162,1,2.207048416137688,2.207048416137688,-0.5481872558593821,0.8341979980468679,-0.4290161132812571,4,0.014788669787570097,-1.204302023659194,55.12382507324219,3.6129202968699823,54.9140853881836,-1.1285725717944028,54.4278678894043,0.014788669787570097
11587,2008-01-14,55.0952262878418,55.40983581542969,54.25625991821289,54.25625991821289,3496126.0,0.017429584186833713,-1.7499931796480699,-0.73333466709347,35.16261699876462,39.122952472265226,1.0824483537912357,2.1441767552631603,0.27242541241268725,0.32674426703729864,14.853816900744285,1.2584457397460866,-0.13834626976080244,-1.8247480392456055,-4.991212698559686,1.3417166200684747,-3.407980368902649,-0.24151570958856183,1.3945742016257228,66.95288109164483,21.08075479612762,1.5832323296570414,1,1.0344047546386719,1.2632122039794922,-1.4038372039794922,-0.10963821411132812,-2.1736831665039062,0,-0.0044991017375131115,1.0934618232403903,54.1513900756836,-1.204302023659194,55.12382507324219,3.6129202968699823,54.9140853881836,-0.0044991017375131115
11588,2008-01-15,53.90351486206055,54.88548278808594,53.61750030517578,54.41833114624024,4608916.0,-0.021630030513990817,-1.3333263135727071,-0.6136316100577541,25.70594141300876,35.5085108033525,1.70129955509924,3.2439086213737767,1.4174875702473173,1.5448316539989762,15.183501547214115,1.4777259826660156,-0.5275241208169774,-2.852479934692383,-6.289671920902464,0.5847120515176982,-4.571075927797423,-1.1338839415873423,2.240465653875951,13.304849273759794,-27.476644421281982,1.7185959931050392,1,1.725595474243164,2.454923629760742,-0.1549234390258789,1.0820732116699219,0.0,1,0.04050222487086952,-1.7499931796480699,55.0952262878418,1.0934618232403903,54.1513900756836,-1.204302023659194,55.12382507324219,0.04050222487086952
11589,2008-01-16,54.84734725952149,55.69584655761719,53.64610290527344,53.64610290527344,5757264.0,0.017509663328564296,-2.4127005801860277,-2.333345683037416,30.76222587412741,31.869149992004065,0.4506431305957861,2.21306078041696,0.4274837993740519,0.6323702016901862,15.5017450116762,2.04974365234375,-0.9129750916897024,-1.7813726425170842,-5.306657270978768,1.7439119859445995,-3.5440149567479224,-0.01873032828624588,0.9923116797077043,55.793953090601065,20.328160748193454,1.7626423142308405,1,0.6387577056884695,1.5110912322997976,-0.9581346511840891,0.13824081420897727,0.36228179931639914,2,-0.0003476167560736432,-1.3333263135727071,53.90351486206055,-1.7499931796480699,55.0952262878418,1.0934618232403903,54.1513900756836,-0.0003476167560736432
11590,2008-01-17,52.97874450683594,55.42890548706055,52.769004821777344,54.9045524597168,6591358.0,-0.03406915459090254,-1.2682940714342643,-1.6031775267625399,27.338692684463112,30.9747372296019,1.818492652358934,3.9049391010149037,2.2100385243834495,2.5228621673361573,15.81582141394707,2.659900665283203,-1.3743822278225437,-3.410679626464841,-7.247288932120171,0.42592967919048874,-5.328984279292506,-1.492374973637176,2.71710205078125,7.051234369990382,-24.46222396509223,1.918304652827666,1,1.4443550109863281,2.9602127075195312,1.4419727325439453,2.0068435668945312,3.422595977783203,3,0.008457768759639661,-2.4127005801860277,54.84734725952149,-1.3333263135727071,53.90351486206055,-1.7499931796480699,55.0952262878418,0.008457768759639661
11591,2008-01-18,52.7213363647461,54.294395446777344,52.3399887084961,53.44589614868164,7113087.0,-0.004858705967571986,-1.6282064764347703,0.3762367804389085,26.698253405672432,29.76727281168659,1.8221356747006183,3.9290423775329444,2.343439950313517,2.7841400237597114,15.949439366782736,1.954406738281243,-1.7304081411553938,-3.392087364196769,-7.4552646697414815,0.6710899413479439,-5.423676016969125,-1.3604987114244125,2.9745101928710866,11.363641530581415,-16.03246501337113,2.0315886527723572,1,1.3633174896240163,3.00311279296875,1.8209352493286062,2.264251708984368,4.128089904785149,4,0.020072309545285272,-1.2682940714342643,52.97874450683594,-2.4127005801860277,54.84734725952149,-1.3333263135727071,53.90351486206055,0.020072309545285272
11592,2008-01-22,51.43428421020508,51.91097259521485,49.62288284301758,50.07096862792969,9336149.0,-0.02441235832181321,-1.0253177806929192,-1.881577769705029,22.067418657235677,28.71808292827864,2.784778485955812,4.964548451406152,3.548905526665962,4.087558670756586,16.509785352763053,3.0984535217285227,-2.232266021303218,-4.357853889465332,-8.834672230402205,0.11896445147154111,-6.596263059933769,-2.1194447189968955,3.9946212768554688,29.827304300087125,6.825792490437433,2.2384091704684375,1,1.2918167114257812,2.931612014770508,3.2343082427978516,3.5513038635253906,4.986122131347663,1,0.04448569251680734,-1.6282064764347703,52.7213363647461,-1.2682940714342643,52.97874450683594,-2.4127005801860277,54.84734725952149,0.04448569251680734
11593,2008-01-23,53.8653793334961,53.913047790527344,50.03283309936523,50.32837677001953,9280976.0,0.047266043663706014,1.1364824048830322,2.5944121885361775,38.292009728734136,29.364569639491517,0.2967052063859512,2.337168510463613,1.0551075646345751,1.6656689991339633,16.805364872631344,3.8802146911621165,-2.282272514049211,-1.726074600219718,-6.168707751106908,2.7165585506674716,-3.947391175663313,0.4952419752238768,0.5184420776367133,69.85874920147174,43.089653188162664,2.2213165754435957,1,-1.1392784118652415,0.5005168914794851,1.2679805755615163,1.120208740234368,0.9915008544921804,2,-0.01752213061221841,-1.0253177806929192,51.43428421020508,-1.6282064764347703,52.7213363647461,-1.2682940714342643,52.97874450683594,-0.01752213061221841
11594,2008-01-24,53.579368591308594,54.1513900756836,52.7213363647461,53.35055923461914,6517410.0,-0.005309732257090971,1.0833321755560588,0.06469018684129908,36.225893798510725,30.036134145592577,0.41736637598669546,2.343101970029281,1.3208232486312284,1.9701235345258823,17.056758352507575,1.4300537109375,-2.3646325829584924,-1.7580123901367202,-6.039848455569739,2.523823675296299,-3.8989304228532333,0.382905642579793,-3.9564857482910156,68.14451115429951,39.526864872883145,2.140918032716511,1,-0.8961696624755859,0.7865276336669922,1.553990364074707,1.406219482421875,2.24041748046875,3,0.006049833719103059,1.1364824048830322,53.8653793334961,-1.0253177806929192,51.43428421020508,-1.6282064764347703,52.7213363647461,0.006049833719103059
11595,2008-01-25,55.533775329589844,56.9066276550293,55.13336181640625,55.72444915771485,9020846.0,0.03647685274511203,-2.5769325474384033,-0.8333305546756783,49.897619087287175,32.46118573864489,-1.645852491593466,0.1311140637389201,-0.612223739077109,0.047843788661261044,16.791303315038515,3.327259063720703,-2.261516705578245,0.36418743133545206,-3.5813370958252406,4.309711958496145,-1.6085748322448978,2.336949694915802,-5.820322341918946,81.15183383174731,47.393722028953576,1.9727622635803463,1,-2.2690200805664062,-1.1678791046142578,-0.3122291564941406,-0.548187255859375,0.25740814208984375,4,-0.00583692120386492,1.0833321755560588,53.579368591308594,1.1364824048830322,53.8653793334961,-1.0253177806929192,51.43428421020508,-0.00583692120386492
11596,2008-01-28,56.17253112792969,56.41087341308594,55.49563980102539,55.49563980102539,6224239.0,0.01150211370555776,-1.7042261458609242,-3.549995998719458,52.77778145326454,34.41842623358933,-2.1990084577881177,-0.7147321827726287,-1.252799080781358,-0.5579412549411842,16.65881975649531,0.9152336120605469,-2.1825423612477053,1.1111507415771484,-2.579099993011056,4.801401476165353,-0.7339746257169537,2.9562761088712506,-6.171351153564451,89.92144087902419,52.60981607491206,1.8451253672941008,1,-2.90777587890625,-1.8066349029541016,-0.8556480407714844,-1.1869430541992188,0.0953369140625,0,0.004073331788598811,-2.5769325474384033,55.533775329589844,1.0833321755560588,53.579368591308594,1.1364824048830322,53.8653793334961,0.004073331788598811
11597,2008-01-29,55.71491622924805,56.46807861328125,55.152427673339844,56.41087341308594,6041414.0,-0.008146595666829515,2.2470473043265407,-1.0281667915894117,54.620124721676746,37.63111326788577,-1.8374766689624025,-0.4894493405616487,-0.8140378546948526,-0.052632550395316,16.331576123948306,1.3156509399414062,-2.1127576869475746,0.7851007461547823,-2.5858604979350446,4.156061990244609,-0.9003798758901311,2.4705813681996958,-5.437518347656251,82.66297579698147,39.52697523567125,1.6854806220449146,1,-2.4501609802246094,-1.349020004272461,-0.1549224853515625,-0.7293281555175781,-0.9152374267578054,1,0.020362770278879783,-1.7042261458609242,56.17253112792969,-2.5769325474384033,55.533775329589844,1.0833321755560588,53.579368591308594,0.020362770278879783
11598,2008-01-30,55.44797134399414,56.49667739868164,55.26683044433594,55.533775329589844,5359727.0,-0.004791264230848302,-4.48933706784264,0.12328917293810053,51.94714636035067,39.98499332191058,-1.4845249913285201,-0.504409847483835,-0.5276382021859476,0.23932195629372188,15.95865030730907,1.2298469543457031,-1.9352485550623513,0.6807054519653306,-2.2033566494688728,3.564767553399534,-0.7613255987517746,2.122736502682436,-4.905404271464846,65.14803367637388,19.79005793645394,1.4420310507171035,1,-2.183216094970703,-1.0820751190185547,0.1406230926513672,-0.4623832702636719,-1.525390625,2,0.017537792167827027,2.2470473043265407,55.71491622924805,-1.7042261458609242,56.17253112792969,-2.5769325474384033,55.533775329589844,0.017537792167827027
11599,2008-01-31,56.31553649902344,56.63968276977539,54.342063903808594,55.36216735839844,6404442.0,0.01564647243173245,1.8690439330643587,-11.111012314942426,54.14731298193928,42.96372891051904,-2.371292667270339,-1.5118078056224462,-1.3259259046215206,-0.5682507812623783,16.841589163282045,2.297618865966797,-1.8591168435995655,1.5878355026245146,-1.1804765754896422,4.356147580738671,0.2036794635674397,2.9719915416815894,-5.518407003194142,76.95159047130309,29.681855876223594,1.3841560390570784,1,-3.05078125,-1.9496402740478516,-0.6173038482666016,-1.3299484252929688,-3.2319221496582102,3,-0.025901490098748314,-4.48933706784264,55.44797134399414,2.2470473043265407,55.71491622924805,-1.7042261458609242,56.17253112792969,-0.025901490098748314
11600,2008-02-01,57.40237808227539,57.6788558959961,56.25833511352539,56.26786804199219,7352133.0,0.0192991428443694,-1.4628128689199635,1.190000800256082,61.22448657042341,46.79997703993581,-3.089552040663037,-2.738292255178756,-2.295009743488521,-1.5934988667835626,17.705546530014782,1.4205207824707102,-1.533446417237748,2.6742004394531236,-0.0960463843898296,5.444447263296077,1.289077027531647,4.0593238513746,-6.360868660078097,91.71426284982603,39.545108122488514,1.3851234119214775,2,-3.7515087127685547,-3.0364818572998047,-1.7041454315185547,-2.416790008544922,-3.09844970703125,4,-0.027570147150170365,1.8690439330643587,56.31553649902344,-4.48933706784264,55.44797134399414,2.2470473043265407,55.71491622924805,-0.027570147150170365
11601,2008-02-04,57.6597900390625,57.92673110961914,57.12590026855469,57.1926383972168,4845445.0,0.0044843430775316495,-1.6666454960590913,0.41176510146097073,59.295094519518734,50.936385469078374,-2.875125531868079,-2.983478878768466,-2.4215612370853705,-1.8048533670853715,17.670545914728113,0.8008308410644531,-1.2984612368615203,2.8267416000366197,-0.22133908229417187,5.874822282367411,1.302701258871224,4.3507819412020154,-6.2200398284372795,92.55325375465974,40.50866600785595,1.5240403411653944,2,-3.6800079345703125,-3.293893814086914,-1.6707792282104492,-2.6742019653320312,-3.3367958068847727,0,-0.032407446612568225,-1.4628128689199635,57.40237808227539,1.8690439330643587,56.31553649902344,-4.48933706784264,55.44797134399414,-0.032407446612568225
11602,2008-02-05,56.28693771362305,57.60258865356445,56.00092697143555,56.773155212402344,6156375.0,-0.023809526959938543,-2.0270320931758294,-1.040812993524469,58.52660113957312,53.18467340361604,-0.8286797785715052,-1.6216884099217594,-0.9126622696700935,-0.389653423350822,16.94603074197279,1.6588630676269531,-0.8519790115251311,1.4081274032592788,-1.7008763464881511,4.517131153006709,-0.14637447161443617,2.9626292781329937,-4.328229031078315,54.25535197972968,-2.5784495189512313,1.5545018748737165,2,-0.9629039764404297,-1.921041488647461,0.1072549819946289,-1.4395885467529297,-2.230884552001953,1,-0.0003387939085953695,-1.6666454960590913,57.6597900390625,-1.4628128689199635,57.40237808227539,1.8690439330643587,56.31553649902344,-0.0003387939085953695
11603,2008-02-06,55.93418884277344,57.0019645690918,55.7721176147461,56.773155212402344,4396092.0,-0.006266975699483313,-1.1147581845970316,1.7254960418644427,54.059829364306914,55.16622179981562,-0.16942592938603696,-1.2124674260779003,-0.44851904364557527,-0.001201708323009143,16.226990282970608,1.229846954345696,-0.34302264906444435,0.9800624847412109,-2.155810436276056,4.115935405758478,-0.5878739757674225,2.5479989452498444,-3.498038366062751,44.414860503203684,-12.032027656736645,1.5679364605086332,2,0.2002086639404297,-1.5682926177978516,0.4647703170776367,-1.0963726043701172,-2.4215583801269602,2,-0.020282944362922883,-2.0270320931758294,56.28693771362305,-1.6666454960590913,57.6597900390625,-1.4628128689199635,57.40237808227539,-0.020282944362922883
11604,2008-02-07,56.02952575683594,56.30600357055664,55.2954330444336,55.51470565795898,4760903.0,0.0017044479599137574,-1.1200068822298592,-0.6136361569590408,63.13627864132655,56.63718397248666,0.1333669257785246,-1.2858814676693697,-0.38356975385971737,-0.06205004980925111,15.11876068736553,1.0105705261230398,0.4143443008705674,1.019627380371091,-2.1527116327243334,4.191966393466515,-0.5665421261766213,2.605796886918803,-3.154128829492578,27.898500824176825,-33.359193461729575,1.5861695065477117,2,0.10487174987792969,-1.8924369812011719,0.4981365203857422,-1.1821765899658203,-3.38446044921875,3,-0.037604191886002836,-1.1147581845970316,55.93418884277344,-2.0270320931758294,56.28693771362305,-1.6666454960590913,57.6597900390625,-0.037604191886002836
11605,2008-02-08,55.13336181640625,55.69584655761719,54.74247741699219,55.60050964355469,3976842.0,-0.01599449447990997,1.8985641715571433,-0.907400134857757,59.84435807358237,57.42235915252197,1.0803716997043722,-0.4099866542637116,0.63933987637418,0.8652637070877631,14.879910812595993,1.28704833984375,0.76107957356394,0.12298660278320028,-3.0494273792226494,3.29540058478905,-1.4632203882197246,1.7091935937861251,-1.8538581544808252,12.275541999657376,-53.00930048971462,1.5862069910029244,2,1.0010356903076172,-1.3585548400878906,1.301346778869629,-0.2860126495361328,-1.0010414123535085,4,-0.037177988054976074,-1.1200068822298592,56.02952575683594,-1.1147581845970316,55.93418884277344,-2.0270320931758294,56.28693771362305,-0.037177988054976074
11606,2008-02-11,54.95221710205078,55.04755783081055,54.103721618652344,54.56133651733398,7242732.0,-0.003285573532749164,2.2458659390107116,-0.8367385268659306,65.78271181184616,58.662646606985234,1.1959811277078956,-0.17472821447550757,0.9007145376191659,1.0625118854963205,14.574994871355763,1.0296401977539062,1.188446200820465,-0.09819946289062642,-3.2450762922249936,3.0486773664437408,-1.6716378775578136,1.4752389517765607,-1.300935244309862,24.250578113773663,-43.63904484515617,1.5734384146671838,2,1.063009262084961,-1.1774101257324219,1.4705743789672852,-0.10486793518066406,-2.4120216369628906,0,-0.011797317032772536,1.8985641715571433,55.13336181640625,-1.1200068822298592,56.02952575683594,-1.1147581845970316,55.93418884277344,-0.011797317032772536
11607,2008-02-12,54.84734725952149,55.73398208618164,54.51366806030274,55.0094223022461,5749292.0,-0.0019083823739911576,-1.9425242950637043,-0.4146408111879847,55.5675521820811,59.06491392051084,1.3017358548594942,-0.09421127423540554,1.1077641454041398,1.168120705125439,14.081350601218961,1.2203140258788991,1.249946804080679,-0.19067535400390057,-3.338761405163794,2.957410697155993,-1.7647183795838473,1.3833676715760461,-0.8540294616303115,25.65780900998633,-40.248469339748404,1.5740430255799454,2,1.1678791046142507,-1.072540283203132,1.4920244216918874,1.9073486257070726e-06,-3.0889167785644602,1,-0.00956022585491112,2.2458659390107116,54.95221710205078,1.8985641715571433,55.13336181640625,-1.1200068822298592,56.02952575683594,-0.00956022585491112
11608,2008-02-13,56.08672714233398,56.17253112792969,55.20962905883789,55.34310150146485,3634058.0,0.022596897475243516,1.1041667535000812,-4.588156377244717,62.8292515734785,60.0295737640152,0.18158798584770608,-1.2244207874570563,-0.06640584090850155,-0.06193571979027723,13.042100464589218,1.325183868408196,1.243350207224232,0.9395439147949176,-2.194277362436459,4.073365192026294,-0.6273667238207707,2.506454553410606,-1.9830055236816335,90.04321730770864,23.411292851301383,1.5669106386156875,2,-0.07150077819823508,-2.311920166015618,0.07388782501221414,-1.23937797546386,-3.6418685913085866,2,-0.03620596323189873,-1.9425242950637043,54.84734725952149,2.2458659390107116,54.95221710205078,1.8985641715571433,55.13336181640625,-0.03620596323189873
11609,2008-02-14,54.82828140258789,56.48714447021485,54.78061294555664,56.09626388549805,5330357.0,-0.02243749642500026,-1.50349482072606,-1.705135505317135,46.113442155243746,58.35056882899524,1.3487120667861987,0.03428095152816013,1.2304477668814116,1.1906945491432808,12.822456594660729,1.7065315246582102,1.2092995946024558,-0.31794853210449503,-3.45216542009652,2.81626835588753,-1.8850569761005076,1.2491599118915175,-0.418719024658202,30.399967989756632,-32.97445181491458,1.5671084439960137,2,1.1869449615478516,-1.0534744262695312,1.4586544036865234,0.019067764282226562,-1.4395866394042898,3,-0.023995844959665558,1.1041667535000812,56.08672714233398,-1.9425242950637043,54.84734725952149,2.2458659390107116,54.95221710205078,-0.023995844959665558
11610,2008-02-15,53.42682647705078,54.8092155456543,53.245689392089844,54.723411560058594,22972205.0,-0.02556080347014056,1.1298645284999402,1.0225575672244385,36.046512529583055,55.76739305233572,2.3768848693011435,1.5505223373379593,2.6677259180659405,2.58847695546217,12.308561147283898,1.5825920104980469,1.206129430863811,-1.7418075561523452,-4.81663112583486,1.3330160135301696,-3.279219340993599,-0.20439577131109132,4.499904632568359,5.588141146343288,-52.17988379507172,1.5374117848412567,2,1.9973125457763672,0.3479804992675781,2.931612014770508,1.420522689819336,-0.390880584716804,4,-0.01463237143178242,-1.50349482072606,54.82828140258789,1.1041667535000812,56.08672714233398,-1.9425242950637043,54.84734725952149,-0.01463237143178242
11611,2008-02-19,53.77957534790039,54.5327377319336,53.65563583374024,53.93211364746094,6024841.0,0.006602467226855202,-3.3809387712330192,0.1176461934967578,40.05876898646617,53.715411701990504,1.582233518309252,1.3503523059779994,2.322137061621106,2.217629080561224,11.510504876217517,1.1059112548828196,1.0987384555937467,-1.4419706344604464,-4.3725099989753105,1.4885687300544177,-2.907240316717882,0.023299047796989214,4.053534927368162,16.470564698350497,-36.57254465824498,1.4652696822574323,2,1.3442516326904297,-0.00476837158203125,2.5788631439208984,1.0677738189697266,-1.3442497253417969,1,0.006559089651981154,1.1298645284999402,53.42682647705078,-1.50349482072606,54.82828140258789,1.1041667535000812,56.08672714233398,0.006559089651981154
11612,2008-02-20,53.722373962402344,53.89397811889648,52.60692977905274,53.41729354858398,6400351.0,-0.001063626574364207,2.9706022536703482,-2.0000250081276882,40.94095292872237,52.257758764703325,1.3828123589707246,1.6735653345524,2.3706142038243456,2.25301836302026,9.545154655048762,1.2870483398437358,0.7602041822251238,-1.6135765075683608,-4.060300928933707,0.833147913796985,-2.8369387182510337,-0.3902142968856879,4.018987895202635,28.746970776906444,-21.824550583024724,1.2233622106826734,2,0.8246631622314524,0.052433013916015625,2.6360645294189453,1.1249752044677734,-0.4766845703125,2,-0.022005328694926996,-3.3809387712330192,53.77957534790039,1.1298645284999402,53.42682647705078,-1.50349482072606,54.82828140258789,-0.022005328694926996
11613,2008-02-21,52.92154312133789,54.18952560424805,52.80713653564453,53.84630966186523,4030546.0,-0.014906840148667166,-1.396694488168146,-3.0312222569552048,32.0564744642343,48.804447189470864,1.912475767652566,2.529763088718539,3.144629454106642,3.0286811266802474,9.017777439121557,1.3823890686035156,0.39231670024689436,-2.367215538024901,-4.965106541367604,0.2306754653178018,-3.6661610396962487,-1.068270036353553,4.614441453124996,8.1081426499863,-37.51020296294563,1.2989455016713503,2,1.6254940032959055,0.8532638549804688,3.3224916458129883,1.9258060455322266,0.8675651550292969,3,-0.021978056038806093,2.9706022536703482,53.722373962402344,-3.3809387712330192,53.77957534790039,1.1298645284999402,53.42682647705078,-0.021978056038806093
11614,2008-02-22,53.90351486206055,54.03698348999024,52.74040222167969,53.03594589233398,5665694.0,0.01855523635188039,1.2857190891850654,-0.9381491778799103,31.29462686981124,45.63225483349629,0.6673989144037762,1.6583449073019523,2.1168871668844815,2.022885840941001,8.645782277088617,1.296581268310554,0.13298653635079916,-1.4014511108398438,-3.9581579294638303,1.1552557077841428,-2.6798045201518406,-0.12309770152784694,3.435307520585937,58.874515863062726,18.2985297432381,1.2783534093119935,2,0.6435222625732493,-0.1287078857421875,2.090259552001953,0.9438343048095703,1.19171142578125,4,-0.027060504584308975,-1.396694488168146,52.92154312133789,2.9706022536703482,53.722373962402344,-3.3809387712330192,53.77957534790039,-0.027060504584308975
11615,2008-02-25,55.20962905883789,55.30496597290039,53.4840316772461,53.82724380493164,5536363.0,0.024230594240833847,1.315150545144134,1.5934009884446816,38.22181162160305,42.56993259013594,-0.7004152052027521,0.34435670421282794,0.813966086583072,0.6806640789235345,9.354436043383437,1.8209342956542898,-0.005329178493617803,-0.07912960052490092,-2.6338380794392293,2.4755788783894275,-1.3564838399820616,1.1982246389322597,1.9399176196648469,96.46643309382219,59.88484788511755,1.277354239457163,2,-0.6625919342040945,-1.4348220825195312,0.7126426696777344,-0.36227989196777344,-0.26694488525391336,0,-0.03298218674343356,1.2857190891850654,53.90351486206055,-1.396694488168146,52.92154312133789,2.9706022536703482,53.722373962402344,-0.03298218674343356
11616,2008-02-26,56.40134048461914,56.45854187011719,55.04755783081055,55.04755783081055,5531853.0,0.02158520979214007,-1.0845060103807984,0.9793092410260938,50.559693693209475,42.013503869150206,-1.860614826426449,-0.8741522227128797,-0.3418904914152705,-0.5252169388850376,9.828701646090817,1.4109840393066406,-0.2573869963932296,1.1011413574218736,-1.4722123856732523,3.6744951005169995,-0.18553551412568936,2.3878182289694365,0.5665015179055999,98.51487158764634,61.51814798571948,1.2866768715475627,2,-1.8543033599853445,-2.6265335083007812,-1.2203121185302734,-1.5539913177490234,-1.4491233825683594,1,-0.059668698711210943,1.315150545144134,55.20962905883789,1.2857190891850654,53.90351486206055,-1.396694488168146,52.92154312133789,-0.059668698711210943
11617,2008-02-27,56.84942626953125,57.2021713256836,55.915122985839844,56.17253112792969,5315358.0,0.007944594597610655,-1.160000000000012,0.5000028178062814,54.43624137247536,41.080947180149856,-2.2292715765815956,-1.29951208034133,-0.8376131585685158,-0.9874461730564832,10.355331056457137,1.287048339843757,-0.40156022544200454,1.4925016403198228,-1.1678888682519357,4.152892148891581,0.1623063860339471,2.8226968946056985,-4.2424964904785085,92.09405399674753,53.72089889795916,1.3301952542858777,2,-1.9448757171630788,-3.0746192932128906,-1.9448747634887695,-2.002077102661133,-1.2965850830078125,2,-0.07764547395860733,-1.0845060103807984,56.40134048461914,1.315150545144134,55.20962905883789,1.2857190891850654,53.90351486206055,-0.07764547395860733
11618,2008-02-28,56.42040634155274,56.78268814086914,56.02952575683594,56.3346061706543,4657795.0,-0.007546600838933104,-1.1643810087589481,0.12675548342013176,51.83526776135201,41.71670558082855,-1.9533580937968864,-0.8368079718573327,-0.4416053721663715,-0.5703368079495448,10.927470414421862,0.8199005126953125,-0.6159383042047892,1.0148599624633832,-1.6877466246729966,3.717466549599763,-0.3364433311048103,2.3661632560315766,-3.72157173156738,82.47858717230982,41.01324213185413,1.3513032935681906,2,-1.5158557891845703,-2.440624237060554,-2.874407768249519,-2.0545101165771555,-1.0201034545898509,3,-0.05626894868931076,-1.160000000000012,56.84942626953125,-1.0845060103807984,56.40134048461914,1.315150545144134,55.20962905883789,-0.05626894868931076
11619,2008-02-29,54.85688018798828,55.83885192871094,54.78061294555664,55.69584655761719,4321095.0,-0.027712068291378955,-1.1346204158266517,-9.778143339853361,48.77841428135135,43.13136133102503,-0.4306343890465527,0.6449006314552932,1.0632981190490227,0.9685648776180358,11.141283271829607,1.6397933959961009,-0.7084425910309591,-0.4757333755493178,-3.1535549525681077,2.202088201469472,-1.8146441640587128,0.8631774129600771,-2.0679788436889552,36.922994845529864,-7.894498492261327,1.338910788509396,2,0.04767036437988992,0.40995025634765625,-1.3108816146850586,-0.4909839630126953,-0.3336753845214844,4,-0.01946468534050716,-1.1643810087589481,56.42040634155274,-1.160000000000012,56.84942626953125,-1.0845060103807984,56.40134048461914,-0.01946468534050716
11620,2008-03-03,55.819786071777344,55.819786071777344,54.73294448852539,54.88548278808594,4039986.0,0.017553055888145597,1.3265284457909048,-1.1136361569590325,53.58550938865291,44.63433248682357,-1.1380838514626106,-0.46656947298087914,0.03976341724592203,-0.02533764431559149,11.910934647971681,1.0868415832519531,-0.9760294699336356,0.5663021087646456,-1.9421737089518203,3.0747779264811115,-0.6879358000935838,1.820540017622875,-2.9426193278503305,44.01546131350087,-3.263008924007444,1.2542379088582325,3,-0.9152355194091726,-0.5529556274414062,-2.295238494873047,-1.4538898468017578,-0.4957542419433665,0,-0.01298033967747303,-1.1346204158266517,54.85688018798828,-1.1643810087589481,56.42040634155274,-1.160000000000012,56.84942626953125,-0.01298033967747303
11621,2008-03-04,55.79118347167969,55.92465591430664,54.866416931152344,55.40983581542969,4802860.0,-0.0005124097047035647,2.2646958445623904,0.4081625987048938,53.92545442718453,46.077054875541585,-0.887451663249756,-0.616757457232282,-0.009212519838499134,-0.03810737053539981,12.551181546632732,1.0582389831542969,-0.959259853699848,0.6311298370361342,-1.6266459297950249,2.8889056038672933,-0.4977580463794453,1.7600177204517138,-2.8275166361175437,42.857098717273196,-6.860622875335842,1.1288878834155802,3,-0.8198966979980469,-0.52435302734375,-1.9758577346801758,-1.4252872467041016,0.26694488525391336,1,-0.015208483586415023,1.3265284457909048,55.819786071777344,-1.1346204158266517,54.85688018798828,-1.1643810087589481,56.42040634155274,-0.015208483586415023
11622,2008-03-05,56.26786804199219,56.87802505493164,55.60050964355469,55.962791442871094,3990268.0,0.008544084219946235,-1.4814792859947983,0.7999959987195903,50.80440540067134,48.16015831292347,-1.0785016721835277,-1.154116061554049,-0.54724215670565,-0.5457443942742657,12.802827953579104,1.2775154113769531,-0.6870332035837947,1.1087678909301744,-1.1470193360732281,3.364555117933577,-0.019125722571530446,2.236661504431879,-3.219431116627618,71.55551998861857,25.825892390630344,1.127893613501702,3,-1.2965812683105469,-1.00103759765625,-2.452542304992676,-1.9019718170166016,-1.9353408813476562,2,-0.023381922680268397,2.2646958445623904,55.79118347167969,1.3265284457909048,55.819786071777344,-1.1346204158266517,54.85688018798828,-0.023381922680268397
11623,2008-03-06,54.79967880249024,56.06766128540039,54.7138786315918,55.87698745727539,3863979.0,-0.02609285353420976,-1.1679444339236515,-3.5312726636156517,49.87530525101599,50.22467813305733,0.7645149644119158,0.23686477053113464,0.8406620830303027,0.8800528312660774,13.06375235942299,1.5539894104003906,-0.5074644938736697,-0.3026958465576115,-2.533334255925311,1.9279425628100881,-1.4180150512414613,0.8126233581262383,-1.6681671891192948,3.9646194903038263,-41.89873537364912,1.115319204683851,3,0.5434226989746094,0.467151641845696,-0.9843530654907298,-0.43378257751465554,-1.058238983154304,3,0.013743919681495909,-1.4814792859947983,56.26786804199219,2.2646958445623904,55.79118347167969,1.3265284457909048,55.819786071777344,0.013743919681495909
11624,2008-03-07,53.92258071899414,54.79014587402344,53.56029891967773,54.37066268920898,4556470.0,-0.016005533292582808,-1.0975595474329898,0.41592719804539113,52.264816134760736,51.78501196785263,1.8378740430445362,0.9992548205565583,1.600425429746295,1.6965935355907575,13.303801118725966,1.2393798828125142,-0.3435801534631864,-1.074446678161621,-3.3196823502126946,1.1707889938894525,-2.1970645141871543,0.04817115786391213,-0.7096559113769416,10.919581199509919,-38.38437574416116,1.1226178360255359,3,1.4586544036865234,1.3442497253417969,-0.1072549819946289,0.4433155059814453,-0.08580398559570312,4,0.027404514922414025,-1.1679444339236515,54.79967880249024,-1.4814792859947983,56.26786804199219,2.2646958445623904,55.79118347167969,0.027404514922414025
11625,2008-03-10,53.08361434936523,54.06558609008789,52.95014190673828,53.8653793334961,3465917.0,-0.015558720640634904,-1.1272693543048165,1.7446919003593244,46.95579307362078,51.38457856567611,2.6189624576109196,1.7674012315433458,2.3025126739988906,2.474684817866354,13.368191602015553,1.1154441833496094,-0.017915664859287972,-1.8109256744384865,-4.211698992532433,0.5898476436554603,-3.0113123334854635,-0.6105390153915096,4.118556976318374,3.3980756960231115,-47.99119540328326,1.2003866590469747,3,1.9925422668457102,2.1832160949707102,0.7317113876342844,1.2822818756103587,2.097412109375014,0,0.027119299839438726,-1.0975595474329898,53.92258071899414,-1.1679444339236515,54.79967880249024,-1.4814792859947983,56.26786804199219,0.027119299839438726
11626,2008-03-11,54.30392837524414,54.36112976074219,53.04547882080078,53.77957534790039,4550072.0,0.02298852557113995,3.11941760328703,-0.6707297435772196,52.30885124007746,51.148201884298565,1.1955694514627524,0.5228348115665398,0.9745036671827876,1.2031705472201608,13.024852844458279,1.3156509399414062,0.2924012803310134,-0.5581972122192411,-2.9731556864633006,1.8567612620248184,-1.7656764493412709,0.6492820249027886,2.813202362060551,34.46605760480775,-18.96991875053027,1.207479237122029,3,0.6101551055908203,0.9629020690917969,-0.2955455780029297,0.06196784973144531,0.4194831848144531,1,0.01878507660699702,-1.1272693543048165,53.08361434936523,-1.0975595474329898,53.92258071899414,-1.1679444339236515,54.79967880249024,0.01878507660699702
11627,2008-03-12,54.32299423217773,55.104759216308594,54.21812438964844,54.31346130371094,3141070.0,0.0003510953535781347,-7.85719185259989,0.018180363170746547,55.93219080048774,51.60341555531364,0.8721581103585407,0.4874641062773506,0.8454366172290761,1.1394978953216537,12.970193458402882,0.8866348266601562,0.45359354873095015,-0.5129137039184641,-2.9399028704176686,1.9140754625807403,-1.7264082871680628,0.7005808793311346,2.710796728515639,44.036689389517406,-14.507826399892252,1.2134945832496011,3,0.5910892486572337,0.7817649841308665,-0.15015506744384055,0.04290199279785867,3.8230133056640696,2,0.03194106196245139,3.11941760328703,54.30392837524414,-1.1272693543048165,53.08361434936523,-1.0975595474329898,53.92258071899414,0.03194106196245139
11628,2008-03-13,54.056053161621094,54.5327377319336,52.79760360717773,53.4744987487793,5632863.0,-0.004913960917097504,1.260873671313288,61.004801920813776,50.687281266081165,51.81551188695029,0.8587526537358627,0.6265978389050701,0.9856347396293046,1.3599792783045501,13.486230751243609,1.7351341247558736,0.3563768198704622,-0.678321075439456,-3.054352969152717,1.697710818273805,-1.8663370222960864,0.5096948714171745,2.896064817993171,54.54549963872787,-3.793802480226951,1.188015946856631,3,0.7817611694335938,0.8484973907470774,0.7889118194580078,0.3098430633544922,3.517932891845703,3,0.00511457982692165,-7.85719185259989,54.32299423217773,3.11941760328703,54.30392837524414,-1.1272693543048165,53.08361434936523,0.00511457982692165
11629,2008-03-14,53.51263046264648,54.66621017456055,52.84527206420898,54.342063903808594,5170923.0,-0.010052948137923567,1.464513897314512,-1.4262353149536695,41.78967021220046,50.50486308956668,1.3314578069137326,1.124031183792873,1.4447136273156005,1.8893882126908679,13.748075905364551,1.8209381103515696,0.1439778205581348,-1.1559612274170021,-3.593110050573891,1.2811875957398868,-2.3745356389954466,0.06261318416144235,3.2733069420703274,30.991704791776453,-21.59429659578775,1.2185744115784443,3,1.3251838684082102,1.391920089721694,1.7375164031982493,0.8532657623291087,3.1079864501953196,4,0.0042758009597225755,1.260873671313288,54.056053161621094,-7.85719185259989,54.32299423217773,3.11941760328703,54.30392837524414,0.0042758009597225755
11630,2008-03-17,52.64506530761719,53.54123306274414,52.101646423339844,52.34952163696289,9098676.0,-0.016212343656604178,-2.6385628130528893,-0.35631993597968703,31.238112876372384,47.984047361698664,1.901268924310223,2.0343268029525916,2.2068944097393057,2.7404925126610067,13.351519784695828,1.4395866394042969,-0.0486267419301214,-1.984438323974608,-4.52818893176152,0.5593122838123037,-3.2563136278680602,-0.7125630200811557,3.9813387451980518,18.09518728532813,-27.49633339226863,1.2718753038934556,3,1.8447704315185547,2.0068435668945312,2.490677833557129,1.7208309173583984,3.422595977783203,0,0.02263671663845046,1.464513897314512,53.51263046264648,1.260873671313288,54.056053161621094,-7.85719185259989,54.32299423217773,0.02263671663845046
11631,2008-03-18,54.13232040405274,54.13232040405274,52.85480499267578,53.73190689086914,6808693.0,0.028250607872650102,5.3809805079738195,1.354837044207833,37.70491010935332,46.52854788488555,0.1720511663734925,0.6059192601040948,0.6883747583103528,1.2367331266886978,12.77937740177677,1.487255096435554,-0.060319486657036236,-0.5148204803466712,-3.038571264816106,2.0089303041227637,-1.776695872581385,0.7470549118880427,2.2225981909939705,67.6189714041829,26.756787176988226,1.261875392234716,3,-0.04766654968262429,0.5195884704589773,0.8222818374633718,0.23357582092284446,3.365394592285149,1,0.019373011296389686,-2.6385628130528893,52.64506530761719,1.464513897314512,53.51263046264648,1.260873671313288,54.056053161621094,0.019373011296389686
11632,2008-03-19,52.54019546508789,54.93315124511719,52.54019546508789,54.32299423217773,5275499.0,-0.029411725325664273,-1.684493420348775,-4.4523941085683925,34.1139836750299,44.777289931998205,1.318447321938315,2.2186907313093087,2.2362368318186867,2.802623665086884,11.477040829679675,2.392955780029297,-0.2657375564139173,-2.0478364944458036,-4.714133293378147,0.6184603044865398,-3.380984893911979,-0.7146880949796284,3.5595267996564104,15.48819689004691,-19.279077477318353,1.3331483994661733,3,1.0630073547363281,2.111713409423828,2.35482120513916,1.8257007598876953,5.129127502441406,2,0.04155325414465616,5.3809805079738195,54.13232040405274,-2.6385628130528893,52.64506530761719,1.464513897314512,53.51263046264648,0.04155325414465616
11633,2008-03-20,51.75843048095703,52.60692977905274,51.00526809692383,52.60692977905274,12340441.0,-0.014879369541941023,2.775281100935533,0.4759366641703279,36.44704462677315,43.01975976444404,1.8142292466565024,3.0660483145569017,2.9941693630349846,3.547100677251379,10.619282076077067,1.6016616821289134,-0.5168751200439559,-2.7714458465576186,-5.634283098545552,0.09139140543031488,-4.202864472551582,-1.3400272205636554,4.101407233303,19.17476553190291,-14.686978537714229,1.4314186259939654,3,1.2965831756591797,2.3452892303466797,3.1365861892700195,2.6074657440185547,5.882289886474609,3,0.12341133603799848,-1.684493420348775,52.54019546508789,5.3809805079738195,54.13232040405274,-2.6385628130528893,52.64506530761719,0.12341133603799848
11634,2008-03-24,52.44485855102539,52.77853775024414,51.72983169555664,51.87283706665039,4384344.0,0.013262150024446973,-1.4444444444444444,-0.674156697193256,34.87179662558803,41.67709349244039,1.0014563186464613,2.3871275755919754,2.2757191792846925,2.8222786363579644,9.639704516651314,1.0487060546875,-0.7684527776375703,-2.0120849609375,-5.0130957697779195,0.9889258479029195,-3.5125903653577097,-0.5115795565172903,3.026613593847742,36.65054177499415,3.90491600573813,1.500505404420211,3,0.6101551055908203,1.6588611602783203,2.45015811920166,1.9210376739501953,4.62384033203125,0,0.09780038776253153,2.775281100935533,51.75843048095703,-1.684493420348775,52.54019546508789,5.3809805079738195,54.13232040405274,0.09780038776253153
11635,2008-03-25,53.3886947631836,53.531700134277344,52.11117935180664,52.435325622558594,5675554.0,0.017996734822726568,1.2923089234708953,1.6666666666666792,40.04740220253684,40.31471026604699,0.117838782026773,1.3701238238194975,1.3034065146581497,1.8410369576421957,9.407378801421043,1.4205207824707031,-0.8964044445436059,-0.9772020339965763,-3.9925188167446564,2.0381147487515037,-2.484860425370613,0.5304563573774601,1.7254810578535853,60.67967341024482,28.006318724458325,1.5076583913740393,3,-0.3336811065673899,0.7150249481201101,1.50632190704345,0.9772014617919851,3.241455078124993,1,0.06053570262382402,-1.4444444444444444,52.44485855102539,2.775281100935533,51.75843048095703,-1.684493420348775,52.54019546508789,0.06053570262382402
11636,2008-03-26,53.03594589233398,53.44589614868164,52.769004821777344,53.13128280639648,4399973.0,-0.006607182895448371,-1.151528378984686,-0.09999999999999926,36.47246893580359,38.15251894774876,0.30375209049031326,1.5366007588633934,1.6543421203038449,2.150904879403356,9.943788961780742,0.6768913269042969,-1.0110432726497791,-1.1616811752319407,-4.072535166146409,1.7491728156825275,-2.6171081706891712,0.29374582022528983,1.749517310774138,51.699037848011464,22.954912990282608,1.4554269954572339,3,-0.06673622131346946,1.0677738189697337,1.5635271072387766,1.3299503326416087,4.80498123168946,2,0.05716340761077343,1.2923089234708953,53.3886947631836,-1.4444444444444444,52.44485855102539,2.775281100935533,51.75843048095703,0.05716340761077343
11637,2008-03-27,52.435325622558594,53.18848419189453,52.37812042236328,53.05501556396485,6519822.0,-0.011324777180267032,-1.207773851590106,6.500000000000075,39.3287560806881,36.890460593816194,0.6799516015021041,1.8862826943803412,2.2157051619263655,2.697104993230006,10.697156831536079,0.81036376953125,-1.0079679657095966,-1.5415964126586914,-4.269485135210047,1.1862923098926643,-2.9055407739343693,-0.17765205138301354,2.047721972054781,56.60383910951261,23.70389793229213,1.3639443612756785,3,0.5338840484619141,1.6683940887451172,2.013991355895996,1.9305706024169922,5.367469787597656,3,0.09654539785295757,-1.151528378984686,53.03594589233398,1.2923089234708953,53.3886947631836,-1.4444444444444444,52.44485855102539,0.09654539785295757
11638,2008-03-28,53.245689392089844,53.674705505371094,52.59739685058594,52.88340759277344,4523639.0,0.01545453870858804,-1.3061219490286704,-0.5846178469417839,46.926411455505956,37.461209620850134,-0.28770618240675816,0.8705139014245731,1.4131095619594163,1.857335728993803,11.366439987440135,1.2393798828125,-1.1623926999031369,-0.5724967956542955,-3.0606448886434308,1.9156512973348399,-1.816570842148863,0.6715772508402722,0.9591358427083705,77.94118512387293,40.51512303186796,1.244074046494567,3,-0.27647972106933594,0.8580303192138672,0.9152326583862305,1.1202068328857422,4.518970489501953,4,0.08307965632419112,-1.207773851590106,52.435325622558594,-1.151528378984686,53.03594589233398,1.2923089234708953,53.3886947631836,0.08307965632419112
11639,2008-03-31,53.78910827636719,54.14185333251953,53.12174987792969,53.12174987792969,4604301.0,0.010205875639541784,-2.0571382842509602,1.8420975044750973,53.29181827210915,39.91162133148755,-0.8803618023124642,0.2561305895714838,0.8535063906280982,1.2826537841800345,11.536460314488014,1.0201034545898438,-1.3698218551263608,0.024310684204102984,-2.415345800937345,2.463967169345551,-1.1955175583666247,1.2441389267748306,-2.7838401794433594,82.62916354359804,39.20930319639535,1.2198282425707259,3,-0.8198986053466797,0.31461143493652344,0.3718137741088867,0.5767879486083984,4.175758361816413,0,0.07160579928700361,-1.3061219490286704,53.245689392089844,-1.207773851590106,52.435325622558594,-1.151528378984686,53.03594589233398,0.07160579928700361
11640,2008-04-01,55.0952262878418,55.2954330444336,54.12278747558594,54.16092300415039,5053025.0,0.024282202351520787,-1.320750728532832,1.4000022864459485,53.6628485580913,41.684725603569554,-2.0141877650006137,-1.1668793525873014,-0.3937125193257103,-0.0559743005345652,11.656438165294286,1.5063247680664134,-1.4586355209764577,1.3666566848754869,-0.9635771595003249,3.6968905292512986,0.201539762687581,2.5317736070633927,-4.027226486206054,93.13728823310942,46.57784276092347,1.1651169221879059,4,-1.944875717163086,-0.9915065765380859,-0.9343042373657227,-0.7293300628662109,1.14404296875,1,0.03581930283586732,-2.0571382842509602,53.78910827636719,-1.3061219490286704,53.245689392089844,-1.207773851590106,52.435325622558594,0.03581930283586732
11641,2008-04-02,54.94268417358398,55.45750427246094,54.723411560058594,55.04755783081055,4148444.0,-0.002768699296394117,-1.7017563564378677,-0.11224798098987376,52.8334770584082,43.76466931283381,-1.9384564161072078,-1.1395914233265998,-0.17453118098529785,0.04640024867791226,11.892821871169849,0.7340927124023438,-1.3967438715467893,1.2565395355224567,-0.9427977843483148,3.455876855393228,0.15687087558706736,2.356208195457846,-3.705587042236317,83.28171725455292,34.89938311117768,1.0996686599353873,4,-1.7112979888915945,-0.8389644622802663,-0.781762123107903,-0.5767879486083913,1.6493301391601634,2,0.03071320036700964,-1.320750728532832,55.0952262878418,-2.0571382842509602,53.78910827636719,-1.3061219490286704,53.245689392089844,0.03071320036700964
11642,2008-04-03,54.95221710205078,55.23823165893555,54.46599960327149,54.50413513183594,3867860.0,0.00017350678457361823,-1.9454661855430628,-4.272588389349339,54.19641128274526,45.73682116349738,-1.7543517715636199,-1.3204431774685759,-0.07444826965736695,0.01592992201960186,12.51864588183019,0.7722320556640554,-1.1309403952034884,1.331855010986331,-0.6054382147130184,3.2691482366856803,0.3632083981366563,2.3005016238360056,-3.461895542236327,82.33327998292786,33.29586184354308,0.9686466128496765,4,-1.3585491180419922,-0.8484973907470703,-0.791295051574707,-0.5863208770751953,1.8590736389160156,3,0.05256767013800534,-1.7017563564378677,54.94268417358398,-1.320750728532832,55.0952262878418,-2.0571382842509602,53.78910827636719,0.05256767013800534
11643,2008-04-04,55.55284118652344,55.7721176147461,54.35159683227539,54.35159683227539,5360461.0,0.010929933606814268,-1.3650821374472568,2.6808584904054076,59.502661773689006,48.47358395773082,-1.9669854177615491,-1.9623603743106983,-0.6345906216075861,-0.6061571682099185,12.94710349558439,1.4205207824707102,-1.0151057462293522,1.8948209762573214,-0.16443662225108824,3.954078574765731,0.8651921770031166,2.924449775511526,-3.8244886639501914,91.72656589586865,38.73733611034136,1.0296287992542064,4,-1.6111927032470703,-1.6111946105957031,-1.2131624221801758,-1.1869449615478516,1.6302642822265625,4,0.040501154856839694,-1.9454661855430628,54.95221710205078,-1.7017563564378677,54.94268417358398,-1.320750728532832,55.0952262878418,0.040501154856839694
11644,2008-04-07,55.40030288696289,56.09626388549805,55.27636337280274,56.0581283569336,3608464.0,-0.002745823549301196,1.233767583493971,-0.5476200305494837,63.74880504183823,51.10707316209764,-1.509913249932744,-1.7849540532726849,-0.43328806052227264,-0.45289619159709105,12.808910811912593,0.8199005126953054,-0.6980796345491669,1.6683965682983413,-0.5320314926060448,3.8688246292027273,0.5681825378461483,2.7686105987505343,-3.348449157015814,64.7342630983792,7.028328475899947,1.100214030452194,4,-1.1631107330322266,-1.4586563110351562,-0.9581365585327148,-1.0344066619873047,2.5931663513183594,0,0.04267769076015826,-1.3650821374472568,55.55284118652344,-1.9454661855430628,54.95221710205078,-1.7017563564378677,54.94268417358398,0.04267769076015826
11645,2008-04-08,54.5232048034668,55.057090759277344,54.22765731811523,55.057090759277344,4096523.0,-0.015832008812040166,2.1071558715301615,0.8115921018295601,52.07701588187024,52.840911711660596,-0.5084275448486935,-0.8374100821340562,0.42038173134898216,0.4294218772274121,12.070856878538017,1.1726455688476634,-0.36616938147735567,0.7193189620971694,-1.4859950565543159,2.9246329807486546,-0.3833380472285697,1.8219759714229085,-2.06691005796462,15.816464017115972,-38.956925958239694,1.1026570093257417,4,-0.2860126495361328,-0.5815582275390625,0.5624856948852539,-0.15730857849121094,4.576171875,1,0.0631228822135923,1.233767583493971,55.40030288696289,-1.3650821374472568,55.55284118652344,-1.9454661855430628,54.95221710205078,0.0631228822135923
11646,2008-04-09,55.32403182983398,56.18206787109375,54.818748474121094,55.26683044433594,4600630.0,0.014687820153892694,-1.8600146447448973,-0.1071415812225225,66.1504250472938,55.82109715239457,-1.0622658493926593,-1.642085624087862,-0.4156431062788073,-0.376850260850766,11.762997363970365,1.6588630676269531,-0.021495850995627563,1.4691408157348533,-0.830056658064521,3.7683382895342277,0.3195420788351626,2.618739552634544,-2.5037401703322146,56.09745148212972,-3.4946696425533332,1.1495987368996885,4,-0.9342994689941335,-1.382385253906243,-0.2383413314819265,-0.9581356048583913,4.194828033447273,2,0.016543216329079513,2.1071558715301615,54.5232048034668,1.233767583493971,55.40030288696289,-1.3650821374472568,55.55284118652344,0.016543216329079513
11647,2008-04-10,56.0581283569336,56.54434585571289,54.818748474121094,55.52424240112305,5199977.0,0.013269035224286574,1.2911417088532262,9.333444481495114,75.08343043517344,58.94965481680207,-1.3727883021178897,-2.360551887200458,-1.1623803284795429,-1.1179629904773876,12.047897578446149,1.7255973815917969,0.23354714163603063,2.116480636596684,-0.37960334926621897,4.612564622459587,0.8684386436652289,3.364522629528139,-2.8344235520407963,79.01239243478612,13.71670935380692,1.2480419929314517,4,-1.2250804901123118,-2.1164817810058665,-0.9390697479248118,-1.692232131958015,2.8696403503417898,3,0.009523792025505795,-1.8600146447448973,55.32403182983398,2.1071558715301615,54.5232048034668,1.233767583493971,55.40030288696289,0.009523792025505795
11648,2008-04-11,54.33252716064453,55.61957931518555,54.22765731811523,54.5327377319336,5693700.0,-0.030782354796111133,-5.790687287141779,-0.3750062520095828,59.82141120476973,59.67516514265324,0.5846788746898923,-0.6463127356534031,0.5388736604420146,0.6112191925782255,11.425543212633135,1.8304710388183736,0.5454172032643356,0.37705574035644673,-2.124751763894025,2.8788632446069187,-0.8738480117687857,1.6279594924816791,-0.6439326086369164,4.526713057338768,-61.73240463303709,1.2509037521252349,4,1.0010395050048828,-0.5577201843261719,0.7865314483642578,0.03336906433105469,5.0147247314453125,4,0.045622092508109,1.2911417088532262,56.0581283569336,-1.8600146447448973,55.32403182983398,2.1071558715301615,54.5232048034668,0.045622092508109
11649,2008-04-14,53.74143981933594,54.5327377319336,53.3791618347168,54.4278678894043,6291684.0,-0.01087906954080986,1.5744641906991343,3.428530599801723,51.905243447544876,59.47987568592587,1.3055901021820517,-0.03921524235269658,1.0702748241448887,1.221971667023496,10.690465198877263,1.153575897216804,0.8577123067997476,-0.22547206878662251,-2.7208373503855654,2.2698932128123204,-1.4731547095860975,1.0222105720128525,2.802906036376953,11.44571633800712,-53.22572415360051,1.247682640799473,4,1.2203140258789062,0.033367156982421875,1.5635261535644531,0.6244564056396484,4.814517974853516,0,0.06404118797308,-5.790687287141779,54.33252716064453,1.2911417088532262,56.0581283569336,-1.8600146447448973,55.32403182983398,0.06404118797308
11650,2008-04-15,53.83677673339844,54.22765731811523,53.3886947631836,53.97978210449219,4994076.0,0.0017739925536606194,1.6268647802873901,0.20833263866891183,54.44915640384957,59.65939561319712,1.1320125098716218,-0.04289363886141473,0.8800914428537112,1.164103182832072,9.534666936838969,0.8389625549316264,1.0273260993411384,-0.18972072601318501,-2.60790514459881,2.22846369257244,-1.3988129353059975,1.0193714832796275,2.6442654418945324,14.45776598283305,-49.71253631875521,1.2090922092928134,4,1.1249771118164062,-0.061969757080078125,1.4872560501098633,0.5291194915771484,3.47979736328125,1,0.0772091636441552,1.5744641906991343,53.74143981933594,-5.790687287141779,54.33252716064453,1.2911417088532262,56.0581283569336,0.0772091636441552
11651,2008-04-16,55.18102645874024,55.2859001159668,53.722373962402344,54.18952560424805,5115225.0,0.024968986014868078,1.603169260082566,-6.9333119931711975,64.09000451416361,60.758683750021376,-0.1954238124909935,-1.3750480179714444,-0.5536384055063976,-0.13067533244961993,8.97369818644612,1.5635261535644531,1.1165869154563879,1.1020936965942454,-1.3706173634666357,3.5748047566551264,-0.13426183343619869,2.3384492266246895,1.2379781097412064,56.92764187076844,-7.861043214926383,1.2363555300304412,4,-0.21927261352539773,-1.406219482421882,-0.00953292846680398,-0.8151302337646555,1.420520782470696,2,0.0710090129014973,1.6268647802873901,53.83677673339844,1.5744641906991343,53.74143981933594,-5.790687287141779,54.33252716064453,0.0710090129014973
11652,2008-04-17,54.723411560058594,55.27636337280274,54.389732360839844,54.9140853881836,4656537.0,-0.008292975467279806,-1.0666613316261369,-0.19230828421490598,57.8680203045685,60.577056920119105,0.25291896313355267,-0.7857727355469848,-0.14840813629753313,0.3833855615894919,8.949116950894249,0.8866310119628977,1.0964851969644513,0.5353179931640639,-1.8423077027476893,2.912943689075817,-0.6534948547918162,1.724130841119944,1.6347961537475584,59.99996594654971,-2.9959251386498806,1.1888128479558768,4,0.23834228515625,-0.9486045837402344,0.36704540252685547,-0.3575153350830078,1.2965812683105469,3,0.08763065325267005,1.603169260082566,55.18102645874024,1.6268647802873901,53.83677673339844,1.5744641906991343,53.74143981933594,0.08763065325267005
11653,2008-04-18,58.1460075378418,58.45108413696289,56.248802185058594,57.0019645690918,10168565.0,0.06254354178973154,1.5108730635073893,-5.999999999999776,67.75447376954426,61.022131223197555,-3.0878761915620103,-3.9055296968259654,-3.5733260465766534,-2.9738582951288777,8.701441017989739,3.727672576904297,1.1854716290829899,3.6385351181030288,0.9406214204780596,6.336448815727998,2.289578269290544,4.987491966915513,-4.766845703125,93.98499068122571,32.08985891202417,1.3489568488124841,4,-2.230884552001953,-3.4178314208984375,-3.1365861892700195,-3.780111312866211,-1.7732658386230469,4,0.013444795309889734,-1.0666613316261369,54.723411560058594,1.603169260082566,55.18102645874024,1.6268647802873901,53.83677673339844,0.013444795309889734
11654,2008-04-21,57.5739860534668,57.917198181152344,57.21170425415039,57.774192810058594,5123512.0,-0.009837674306404032,1.9019684761374245,-0.1749993331199317,60.74380165289252,61.98510741997781,-2.430706797356244,-3.087860794134457,-3.0133947714545286,-2.3166180461642085,8.562076301984982,0.9343032836914062,1.2535405883327684,2.8100572586059585,-0.03350386923207793,5.653618386443995,1.3882766946869367,4.23183782252498,-4.093385772705076,82.67422715370267,23.709405215652737,1.4217805639190182,4,-1.6588630676269531,-2.8458099365234375,-2.702803611755371,-3.208089828491211,-1.1059074401855469,0,0.030799775387729378,1.5108730635073893,58.1460075378418,-1.0666613316261369,54.723411560058594,1.603169260082566,55.18102645874024,0.030799775387729378
11655,2008-04-22,56.6206169128418,57.6693229675293,56.0581283569336,57.22123718261719,4530982.0,-0.01655902615010263,1.1528639694170022,3.0,56.80063228904219,60.94624155794985,-1.28350616090394,-1.9815443279765503,-2.0545528843122725,-1.2958001907775412,8.640653718364737,1.611194610595696,1.1870609603944402,1.695092010498044,-1.1864826888749178,4.576666709871006,0.2543046608115631,3.135879360184525,-3.040606954956054,61.29034860354484,5.17832203860776,1.4407873496864827,4,-0.7054939270019531,-1.8924407958984375,-1.749434471130371,-2.254720687866211,-0.057201385498046875,1,0.034180851196425444,1.9019684761374245,57.5739860534668,1.5108730635073893,58.1460075378418,-1.0666613316261369,54.723411560058594,0.034180851196425444
11656,2008-04-23,56.06766128540039,56.95429611206055,55.61004257202149,56.725486755371094,4448328.0,-0.00976597673410362,1.4102569363934387,1.0952435391777655,54.33013497436188,58.6403198400819,-0.686127277076281,-1.254113659329903,-1.4965973378690904,-0.7012170881519211,8.614406856909563,1.3442535400390554,1.07191444820878,0.9905506134033217,-1.7896764626887887,3.770777689495432,-0.399562924642737,2.3806641514493805,-2.3902298439331062,41.31454296633946,-11.006416697092746,1.390113538046057,4,-0.15253829956054688,-1.3394851684570312,-1.4967889785766602,-1.930572509765625,0.7722282409667969,2,0.022275100880737142,1.1528639694170022,56.6206169128418,1.9019684761374245,57.5739860534668,1.5108730635073893,58.1460075378418,0.022275100880737142
11657,2008-04-24,57.49771499633789,57.8599967956543,55.68631362915039,56.06766128540039,5681428.0,0.025505856284215644,1.0176976735951277,-2.1739105221954826,57.09318894589059,58.33718403353977,-2.112670590396881,-2.40896902944354,-2.9015499075333935,-2.070249210191271,8.522536018270902,2.1736831665039062,1.20966575294851,2.167484855651857,-0.520296662078934,4.855266373382648,0.8235940967864579,3.511375614517256,-3.724810500960693,66.44297104309825,18.317283448671063,1.343890758865396,4,-1.5825920104980469,-2.7695388793945312,-3.1294336318969727,-3.7229080200195312,-1.90673828125,3,-0.015586145556984898,1.4102569363934387,56.06766128540039,1.1528639694170022,56.6206169128418,1.9019684761374245,57.5739860534668,-0.015586145556984898
11658,2008-04-25,57.6693229675293,58.107872009277344,57.011497497558594,57.88859939575195,3895447.0,0.002984605061302714,2.3333487972907148,-0.1533344003414426,58.26389444622278,59.04370081117065,-1.9681496620837535,-2.3528067982828276,-3.085500137549772,-2.20570551059204,8.825352370038349,1.09637451171875,1.153975670747144,2.117911148071286,-0.575645431817918,4.8114677279604905,0.7711328581266841,3.4646894380158884,-3.8028548793203854,82.44279472381258,34.91359103389192,1.3467782899446008,4,-1.7494335174560547,-2.9411468505859375,-3.541767120361328,-3.8945159912109375,-3.19378662109375,4,-0.028599783286667235,1.0176976735951277,57.49771499633789,1.4102569363934387,56.06766128540039,1.1528639694170022,56.6206169128418,-0.028599783286667235
11659,2008-04-28,57.64072036743164,58.155540466308594,57.373779296875,57.89813232421875,4370498.0,-0.0004959759994713764,1.024689406476153,1.1739153126196027,62.10213776722088,59.89403207376746,-1.4843636102926752,-2.1300656349962566,-3.0292569571641366,-2.1474484939243865,9.487906597005338,0.7817611694335938,0.9478230090408104,1.8967279434204087,-0.8169867035145444,4.610442590355362,0.5398706199529286,3.253585266887889,-3.6825599582476514,79.77526911209114,27.06827422521048,1.3568573234674781,4,-1.5539913177490234,-2.550262451171875,-4.06135368347168,-3.8659133911132812,-3.556068420410149,0,-0.02199796706443191,2.3333487972907148,57.6693229675293,1.0176976735951277,57.49771499633789,1.4102569363934387,56.06766128540039,-0.02199796706443191
11660,2008-04-29,57.06869888305664,57.45004653930664,56.49667739868164,57.45004653930664,3444729.0,-0.009923912829830073,4.0,1.4814683086589902,56.895255153116,59.094615478095506,-0.4533574108325098,-1.4784150324930394,-2.3904919499247086,-1.5424043503960263,10.04492026151,1.14404296875,1.0110828488066232,1.2260328292846694,-1.5315173469135814,3.98358300548292,-0.15274225881445602,2.604807917383795,-3.0206799993170748,57.303379205649016,4.817666205410866,1.3787750880991263,4,-0.6482906341552734,-1.787567138671875,-3.4893321990966797,-3.2938919067382812,-3.012645721435547,1,-0.010524513113680078,1.024689406476153,57.64072036743164,2.3333487972907148,57.6693229675293,1.0176976735951277,57.49771499633789,-0.010524513113680078
11661,2008-04-30,56.630149841308594,57.89813232421875,56.5252799987793,57.06869888305664,4007365.0,-0.007684581045849792,-3.2353114242843275,1.149997999359795,52.314814243072746,58.47759258237376,0.23732412934363367,-0.9559767362833327,-1.9002911469022763,-1.0896401700749152,10.616053381102478,1.3728523254394531,1.2239942254628673,0.7031105041503878,-2.0417288810335776,3.447949889334353,-0.6693091884415949,2.0755301967423705,-2.494069652504564,38.223957311449375,-10.455780762249539,1.3724196925919812,4,0.40041351318359375,-1.2155475616455078,-3.050783157348633,-2.8553428649902344,-5.138660430908203,2,-0.001178423757518754,4.0,57.06869888305664,1.024689406476153,57.64072036743164,2.3333487972907148,57.6693229675293,-0.001178423757518754
11662,2008-05-01,57.84092712402344,57.869529724121094,56.46807861328125,56.63968276977539,4250398.0,0.02138043579449711,1.2272662513830157,-2.739133460330715,64.81482316722324,58.15096473767142,-0.5416931052905838,-2.044041934834439,-3.042438329354752,-2.2866286210080773,11.385785297638531,1.4014511108398438,1.459851589290146,1.7694522857666044,-1.0620485708843148,4.600953142417524,0.3537018574411448,3.185202714092064,-3.6185468562562306,81.35582492008734,25.971923784176994,1.4157504283254605,5,-0.9581356048583984,-2.4263248443603516,-4.304462432861328,-4.066120147705078,-5.605812072753906,3,-0.01730673499596247,-3.2353114242843275,56.630149841308594,4.0,57.06869888305664,1.024689406476153,57.64072036743164,-0.01730673499596247
11663,2008-05-02,57.80279541015625,59.061241149902344,57.50725173950195,58.27947998046875,4520703.0,-0.0006592514291036133,-1.9107141581222535,-0.3968256488588405,67.98988324639105,58.95608491472681,-0.6228669885048035,-1.9275322288619634,-2.9088874836078773,-2.2390521711550235,12.067974874327078,1.5539894104003906,1.496934292232602,1.6188228607177706,-1.3032532429174282,4.540898964352969,0.15778480890017477,3.0798609125353664,-3.4958410650051306,51.470618521820235,-9.079923329890597,1.4610380518175985,5,-0.46715354919433594,-1.9734764099121094,-4.266330718994141,-4.027988433837891,-5.901359558105469,4,-0.038264908805426545,1.2272662513830157,57.84092712402344,-3.2353114242843275,56.630149841308594,4.0,57.06869888305664,-0.038264908805426545
11664,2008-05-05,57.7646598815918,57.90766525268555,57.22123718261719,57.74559020996094,2637173.0,-0.0006597523232890756,3.499981244138793,-0.04000480153649168,67.4872803074125,60.14349025010129,-0.6200442982617318,-1.7952250306323947,-2.805465353040688,-2.206363723813709,12.49748017233358,0.6864280700683594,1.6660458482585199,1.4624694824218736,-1.5168605973660405,4.441799562209788,-0.027195557472083465,2.9521345223158306,-3.2675340642506256,50.0,-15.704287115727425,1.4896650398939575,5,-0.4290180206298828,-1.6731643676757812,-4.2281951904296875,-3.9898529052734375,-6.034828186035156,0,-0.056940065810106355,-1.9107141581222535,57.80279541015625,1.2272662513830157,57.84092712402344,-3.2353114242843275,56.630149841308594,-0.056940065810106355
11665,2008-05-06,57.9648666381836,58.08880615234375,57.14496994018555,57.69792556762695,2792621.0,0.003465903841590956,2.666664196744148,13.998199639928359,63.79963640530633,61.19565707576178,-0.681146307494366,-1.8175579609361066,-2.978819425743424,-2.393707121439512,13.75707876108318,0.9438362121582031,1.4106849012361806,1.490593147277842,-1.4534601777325307,4.434646472288215,0.018566484772655656,2.9626198097830283,-3.2851762075399833,57.720563357076514,-8.718250299457878,1.472026662505187,5,-0.5910892486572337,-1.7446651458740305,-4.4284019470214915,-4.1900596618652415,-4.938453674316413,1,-0.06694080252754464,3.499981244138793,57.7646598815918,-1.9107141581222535,57.80279541015625,1.2272662513830157,57.84092712402344,-0.06694080252754464
11666,2008-05-07,56.2392692565918,58.0602035522461,56.07719421386719,58.0602035522461,4237287.0,-0.02976971192503508,1.1780130596819411,-6.821484201951915,56.67506678040023,61.14919905737396,1.1972580914748008,-0.02095183962102709,-1.2842856073461633,-0.6558642883130474,14.067437748289368,1.9830093383789134,1.2601231993200344,-0.2807661056518569,-3.177612868356377,2.616080657052663,-1.7291894870041205,1.1676572757004067,-1.3843167971778314,5.431383828699265,-59.268101809568876,1.4484233813522605,5,1.3299484252929688,-0.019067764282226562,-2.612234115600586,-2.4644622802734375,-2.3834266662597656,2,-0.03882013624696601,2.666664196744148,57.9648666381836,3.499981244138793,57.7646598815918,-1.9107141581222535,57.80279541015625,-0.03882013624696601
11667,2008-05-08,56.59201431274414,56.78268814086914,56.02952575683594,56.2392692565918,4044392.0,0.00627221976414627,1.0519543957014728,-0.19371652068620865,40.621391248934074,59.188920924341886,0.7850891937782478,-0.34957141599967656,-1.67908111588212,-1.0384860949631758,14.165178971978277,0.7531623840332031,1.2343955267227784,0.045284652709959516,-2.8434683734199737,2.9340376788398927,-1.399091860355007,1.4896611657749261,-1.5688103057106417,18.553474946712534,-40.688372904803096,1.444376513064965,5,0.953369140625,-0.3718128204345703,-2.9244613647460938,-2.8172073364257812,-3.0317153930664134,3,-0.09012799710850983,1.1780130596819411,56.2392692565918,2.666664196744148,57.9648666381836,3.499981244138793,57.7646598815918,-0.09012799710850983
11668,2008-05-09,56.8112907409668,57.12590026855469,55.64817810058594,56.01999282836914,3293162.0,0.003874688520731473,1.0805413824587786,2.2432572726289606,45.192306767455364,57.31005081325683,0.4819873924289979,-0.39381461467068846,-1.9248962638818767,-1.2764683977932236,14.602044303199873,1.47772216796875,1.2958587026768527,0.14062290191650106,-2.5543366478732707,2.835582451706273,-1.2068568729783848,1.488102676811387,-1.6265652482185473,47.65628419058575,-8.265378955657141,1.3474797748948841,5,0.5434188842773438,-0.5910892486572266,-2.962596893310547,-3.0364837646484375,-4.318763732910156,4,-0.08055046153699463,1.0519543957014728,56.59201431274414,1.1780130596819411,56.2392692565918,2.666664196744148,57.9648666381836,-0.08055046153699463
11669,2008-05-12,57.18310546875,57.345176696777344,56.1343994140625,56.84942626953125,3156593.0,0.0065447329735652815,2.6811718586903575,0.42168593383919706,53.82620532746408,56.96904527707329,0.04295023461948233,-0.5212951472310152,-2.269071529957074,-1.6683657661582814,15.617488737556872,1.2107772827148438,1.2102810707097404,0.3403543472290025,-1.9806388858049289,2.661347580262934,-0.8201422692879632,1.5008509637459682,-1.8433193497155855,62.89067140150924,7.332175288660196,1.1604966165169655,5,0.17160415649414062,-0.9629039764404297,-3.241457939147949,-3.4082984924316406,-5.1100616455078125,0,-0.09236416199161479,1.0805413824587786,56.8112907409668,1.0519543957014728,56.59201431274414,1.1780130596819411,56.2392692565918,-0.09236416199161479
11670,2008-05-13,57.99346923828125,58.0602035522461,57.373779296875,57.440513610839844,4094425.0,0.014171384413078192,-1.0000000000000207,1.657147430034754,62.65666045415045,58.11813930052636,-0.6955882050679421,-1.0585557331108006,-3.0728515580590923,-2.5002406544737923,16.848988312348688,0.8770980834961009,1.1063759581783827,0.9428834915161133,-0.9496314642856305,2.835398447317857,-0.0033739863847586093,1.8891409694169852,-2.504824918012119,97.23326659265065,38.22589344666302,0.9462574779008703,5,-0.6387596130371094,-1.7732677459716797,-3.904049873352051,-4.0136871337890625,-5.224464416503906,1,-0.10800591213105093,2.6811718586903575,57.18310546875,1.0805413824587786,56.8112907409668,1.0519543957014728,56.59201431274414,-0.10800591213105093
11671,2008-05-14,59.0993766784668,59.785804748535156,58.136474609375,58.155540466308594,5253787.0,0.019069516873385206,-2.3592342386089498,1.706893221297791,60.994779479079135,57.693690001843684,-1.5806204569887257,-1.9561517431597082,-4.158266684886989,-3.6290580941840176,17.861854598181047,1.7923355102539062,0.9746222257081314,1.8528734207153335,-0.0360014882600197,3.7417483296906866,0.9084359662276569,2.79731087520301,-3.4678284850123404,83.41010128575564,24.296376459405415,0.9444374544876756,5,-1.38238525390625,-2.5168933868408203,-5.009957313537598,-4.6333770751953125,-7.426750183105469,2,-0.10275850704212808,-1.0000000000000207,57.99346923828125,2.6811718586903575,57.18310546875,1.0805413824587786,56.8112907409668,-0.10275850704212808
11672,2008-05-15,59.51885986328125,59.728599548339844,58.6226921081543,59.6713981628418,5182041.0,0.007097929088096366,7.285779613301513,-0.1616152226367204,62.2784922965183,57.05909100741337,-1.9411959513649464,-2.1059232144373965,-4.567327937543666,-4.063155556365324,18.92945743667913,1.1059074401855469,0.9829737502419604,2.0325841903686523,0.27968724322940375,3.785481137507901,1.156135716799028,2.9090326639382766,-3.638056276521951,93.54835735635511,35.84124227987161,0.8764484735696232,5,-1.8018684387207031,-2.9363765716552734,-5.353170394897461,-5.052860260009766,-7.093070983886719,3,-0.09514660203433911,-2.3592342386089498,59.0993766784668,-1.0000000000000207,57.99346923828125,2.6811718586903575,57.18310546875,-0.09514660203433911
11673,2008-05-16,58.92776870727539,59.71906661987305,58.64175796508789,59.71906661987305,3763179.0,-0.00993115723929583,1.7228901722957664,5.187535949183484,57.950533032962255,55.999452421363344,-1.3116831305352434,-1.5317975884262722,-3.925137133730054,-3.4905686383660424,18.386073730077573,1.0773086547851562,1.09346290917496,1.4024049758911161,-0.44476498567539124,3.2495749374576235,0.47881999510786244,2.32598995667437,-2.8126650508095423,76.50121083082426,20.693891240592926,0.9235849807832541,5,-1.2107772827148438,-2.345285415649414,-4.540421485900879,-4.461769104003906,-7.054931640625,4,-0.09108557655153471,7.285779613301513,59.51885986328125,-2.3592342386089498,59.0993766784668,-1.0000000000000207,57.99346923828125,-0.09108557655153471
11674,2008-05-19,59.347251892089844,60.0527458190918,58.679893493652344,59.356788635253906,3611087.0,0.007118599499299494,-1.0425496895467496,0.012052026186642499,64.34574723332753,56.06013140225459,-1.6573561582132044,-1.9095228078870932,-4.259316856625297,-3.938787203378048,17.876310036321303,1.3728523254394531,0.9473574639783635,1.733224868774414,-0.28599143939189275,3.752441176940721,0.7236167146912607,2.7428330228575675,-3.0119061700998344,73.66544444839984,17.30184825074496,1.009608154083153,5,-1.4967899322509766,-2.631298065185547,-4.793065071105957,-4.881252288818359,-10.248722076416016,0,-0.11550197634251103,1.7228901722957664,58.92776870727539,7.285779613301513,59.51885986328125,-2.3592342386089498,59.0993766784668,-0.11550197634251103
11675,2008-05-20,58.55595779418945,59.1756477355957,58.3271484375,59.1756477355957,3091666.0,-0.013333289624584244,1.7384640007879444,64.9792,61.60921453909595,56.60837004210968,-0.8642872653579019,-1.0179969218589235,-3.3631088991346942,-3.184774982534421,18.079698083857515,1.0201034545898438,0.7461690092823048,0.8451637268066392,-1.159040096435099,2.8493675500483775,-0.15693818481422994,1.8472656384275083,-1.9232200644312982,21.890595792880905,-35.248713463983805,1.0021019116208707,5,-0.7054958343505859,-1.8352375030517578,-4.187677383422852,-4.089958190917969,-11.707378387451172,1,-0.11071314030475254,-1.0425496895467496,59.347251892089844,1.7228901722957664,58.92776870727539,7.285779613301513,59.51885986328125,-0.11071314030475254
11676,2008-05-21,57.31657409667969,59.1947135925293,57.21170425415039,58.77523040771485,4041350.0,-0.02116580010297009,-1.377144686299616,2.3538486161725714,46.84994330374618,57.300431381533244,0.6079110740463989,0.33702924644232013,-2.07039037965302,-1.981429486059227,18.261862497001317,1.9830093383789062,0.5179321479329744,-0.45666561126709126,-2.318045488204845,1.4047142656706626,-1.3873555497359646,0.4740243272017821,-0.41023571977483897,3.6912463310426684,-48.3034909349167,0.9306899384688763,5,0.5338878631591797,-0.4290142059326172,-2.948293685913086,-2.850574493408203,-10.38219070434571,2,-0.07934126117223361,1.7384640007879444,58.55595779418945,-1.0425496895467496,59.347251892089844,1.7228901722957664,58.92776870727539,-0.07934126117223361
11677,2008-05-22,56.60154724121094,57.440513610839844,56.42040634155274,57.2021713256836,3358404.0,-0.01247504525065768,-1.118809919974662,0.4117653212266425,43.32625762637725,57.093092588080125,1.4800784422509992,1.0345151853727685,-1.309852371844272,-1.307116758528899,17.781359701467206,1.0201072692871023,0.3169776195560985,-1.1268840789794936,-3.0580296352373537,0.8042614772783665,-2.0924568571084237,-0.16131130085056355,3.4511985778808594,4.986893454708719,-45.12955708804929,0.965572778128929,5,1.492025375366211,0.6196918487548828,-2.233266830444336,-2.135547637939453,-8.666126251220696,3,-0.08708102492047987,-1.377144686299616,57.31657409667969,1.7384640007879444,58.55595779418945,-1.0425496895467496,59.347251892089844,-0.08708102492047987
11678,2008-05-23,56.01999282836914,56.44900894165039,55.79118347167969,56.44900894165039,2829018.0,-0.010274532078839993,2.066670223360364,0.7142838996506743,40.8591357876644,55.65230708365793,2.1652860889845797,1.5664849222868042,-0.6800005532071012,-0.7757039157162211,17.02610021346548,0.81036376953125,0.30657896228999704,-1.625971984863284,-3.7030924002457795,0.4511484305192113,-2.6645321925545318,-0.5874117771720364,3.9601062011718753,5.369142535915277,-42.91296459156867,1.0385602076912461,5,1.9019718170166016,1.8114013671875,-1.651712417602539,-1.5539932250976562,-7.5316200256347585,4,-0.06415930755268617,-1.118809919974662,56.60154724121094,-1.377144686299616,57.31657409667969,1.7384640007879444,58.55595779418945,-0.06415930755268617
11679,2008-05-27,56.37274169921875,56.773155212402344,55.61957931518555,55.962791442871094,2240999.0,0.006296838914819913,-1.1043464343372489,-0.955559112249253,41.78959022507873,53.333743724872186,1.883576806231929,1.174066650031726,-0.9618384395874529,-1.1516304296468078,16.25476407766278,1.1535758972167969,0.4772047572863798,-1.2098241806030288,-3.3636076273574673,0.9439592661514098,-2.2867159039802516,-0.13293245722580593,3.439800708007816,21.06668800682885,-24.946595822928952,1.0768917233772202,5,1.4634208679199219,1.4586524963378906,-1.0510921478271484,-1.6445655822753906,-9.066547393798828,1,-0.07982412238485681,2.066670223360364,56.01999282836914,-1.118809919974662,56.60154724121094,-1.377144686299616,57.31657409667969,-0.07982412238485681
11680,2008-05-28,56.46807861328125,57.2784423828125,56.2392692565918,56.66828536987305,3662588.0,0.0016911881733761014,-2.1594189451709243,-0.4883684141961178,51.41844323838578,52.26970636479515,1.7311581124652164,1.0871651601548535,-0.9557260180062599,-1.2743926873529432,16.22719901117453,1.0391731262207031,0.5954031111186353,-1.084456253051755,-3.2846574512765727,1.1157449451730628,-2.184556852164164,0.015644346060653902,3.0928860084228518,23.73335467349552,-26.280852811965225,1.1001005991124093,5,1.3680839538574219,1.3633155822753906,-1.1464290618896484,-1.7399024963378906,-8.504058837890618,2,-0.13050822656951722,-1.1043464343372489,56.37274169921875,2.066670223360364,56.01999282836914,-1.118809919974662,56.60154724121094,-0.13050822656951722
11681,2008-05-29,56.56341552734375,57.21170425415039,55.867454528808594,56.7922248840332,2532491.0,0.0016883328847685508,1.51786830719984,1.1428653087666483,49.81686467039305,50.88508107300345,1.383784880339114,1.0398879301559418,-0.9943601200728978,-1.3676515897512331,15.85083375759941,1.3442497253417969,0.6121849054169104,-0.9857826232910156,-3.1920676883350367,1.2205024417530055,-2.0889251558130226,0.11735990923099138,2.761065975969238,51.832524348115726,-2.0719750351407953,1.1031425325220099,5,1.2727470397949219,1.2679786682128906,-1.2417659759521484,-1.8352394104003906,-8.341983795166023,3,-0.17175122877629523,-2.1594189451709243,56.46807861328125,-1.1043464343372489,56.37274169921875,2.066670223360364,56.01999282836914,-0.17175122877629523
11682,2008-05-30,56.83988952636719,57.22123718261719,56.42040634155274,56.630149841308594,3390081.0,0.004887858988815497,-1.5454446249727536,-0.9166569413647655,50.18180354353221,50.021888907511226,0.7681106609323791,0.7215686666277179,-1.1584227677645913,-1.6373742805377063,15.500678031951734,0.800830841064446,0.4883225932503592,-0.6592567443847628,-2.883025693527891,1.5645122047583655,-1.7711412189563234,0.4526277301867978,2.2622978456581535,73.56304658270115,18.088764533388726,1.111884474571563,5,0.9962730407714844,0.9962730407714844,-1.518239974975586,-2.111713409423828,-7.769962310791016,4,-0.17427032699347866,1.51786830719984,56.56341552734375,-2.1594189451709243,56.46807861328125,-1.1043464343372489,56.37274169921875,-0.17427032699347866
11683,2008-06-02,55.59097671508789,56.74455261230469,55.01895523071289,56.73501968383789,3897020.0,-0.021972470771603914,1.9672156955349587,-5.454585136953912,40.8942095771516,47.416162501269454,1.6694876717861078,1.8933546921036282,0.21590907529045467,-0.3738336752179805,14.672483086528365,1.8209342956542969,0.2561493163358506,-1.7975786209106417,-4.172613502311307,0.577456260490024,-2.9850960616109745,-0.6100611802103089,3.3022541735270607,25.31643005110491,-28.012691774685592,1.187517440700334,6,1.5158576965332031,1.9448738098144531,-0.26932716369628906,-0.8628005981445312,-7.989234924316399,0,-0.1377122003870075,-1.5454446249727536,56.83988952636719,1.51786830719984,56.56341552734375,-2.1594189451709243,56.46807861328125,-0.1377122003870075
11684,2008-06-03,54.47553634643555,55.8579216003418,53.69377136230469,55.629112243652344,5789885.0,-0.02006513349044292,1.6863921016182686,1.008332666453265,30.55848003639521,43.96608088985826,2.258731523978554,2.898347606690862,1.4242638159604226,0.7421332532866316,14.310741960412546,2.1641502380371094,-0.0785200072623482,-2.748562812805176,-5.447375966777038,-0.049749658833313504,-4.097969389791103,-1.3991562358192482,4.107752489547238,21.808555922102798,-24.89431742178364,1.3494065769859303,6,1.9687061309814453,2.3977222442626953,0.8484964370727539,0.2526397705078125,-5.615348815917969,1,-0.10990554559437427,1.9672156955349587,55.59097671508789,-1.5454446249727536,56.83988952636719,1.51786830719984,56.56341552734375,-0.10990554559437427
11685,2008-06-04,54.08465194702149,54.60900497436523,53.81771087646485,54.30392837524414,4799398.0,-0.007175411673383758,-1.1012682590814258,0.190084093081081,19.90846503825938,40.972583304804175,2.1776656597906126,3.144870300922136,1.8750088522550854,1.1279276398346099,13.831981062647131,0.7912940979003764,-0.37657546386339646,-2.9454364776611257,-5.959496621936573,0.06862366661432162,-4.452466549798849,-1.438406405523402,4.009685141593486,11.081059452538527,-29.69890256415941,1.5070300721377228,6,1.4824905395507741,2.7886066436767507,1.5039415359497,0.6435241699218679,-7.074001312255874,2,-0.12533052164672143,1.6863921016182686,54.47553634643555,1.9672156955349587,55.59097671508789,-1.5454446249727536,56.83988952636719,-0.12533052164672143
11686,2008-06-05,54.056053161621094,54.7138786315918,53.46496200561523,54.5232048034668,4936491.0,-0.0005287782091749627,1.9438247710505543,2.130423436902056,15.606239498442235,37.89258129058917,1.8943300383233463,3.163727689569967,1.9757420410754776,1.1667454512399473,14.247610621310963,1.2489166259765696,-0.8048534019636264,-2.8648744583129897,-6.145850638199505,0.41610172157352565,-4.505362548256244,-1.2243863683697356,3.598227354362855,15.73609834617178,-17.610211423037427,1.6404880899432577,6,1.3156490325927734,2.702800750732422,1.7947168350219727,0.6721229553222656,-6.883327484130852,3,-0.11269844966327847,-1.1012682590814258,54.08465194702149,1.6863921016182686,54.47553634643555,1.9672156955349587,55.59097671508789,-0.11269844966327847
11687,2008-06-06,51.49148941040039,53.627037048339844,51.49148941040039,53.627037048339844,7606494.0,-0.04744267480189435,1.0,4.57142273866782,12.5,34.7415662030709,4.0876648461312115,5.614435527741151,4.603489744866685,3.7116487877634867,15.069184636084303,2.564563751220703,-1.2575791321956302,-5.174411964416507,-9.257823074214286,-1.091000854618727,-7.216117519315397,-3.132706409517617,5.660072884339314,0.0,-26.735500953116357,2.0417055548988885,6,2.8934764862060547,4.280628204345703,4.731093406677246,3.2366867065429688,-5.882289886474609,4,-0.06350676035333658,1.9438247710505543,54.056053161621094,-1.1012682590814258,54.08465194702149,1.6863921016182686,54.47553634643555,-0.06350676035333658
11688,2008-06-09,52.23511505126953,52.92154312133789,51.720298767089844,51.77750015258789,6918933.0,0.014441719386717455,-3.200025341611593,-0.21428456595947634,15.269993368453214,31.79494433011252,3.0739526499710124,4.75414343711536,3.906867324449699,2.9715155161782576,16.230547761861594,1.4300537109375,-1.4850466354633909,-4.201977539062497,-8.738758917626193,0.3348038395011983,-6.470368228344348,-1.9335868497806459,4.124037039662667,17.030509315641506,-3.612989562185117,2.268390689281848,6,2.149850845336914,3.5370025634765625,3.9135818481445312,2.493061065673828,-5.138660430908203,0,-0.060595019893929236,1.0,51.49148941040039,1.9438247710505543,54.056053161621094,-1.1012682590814258,54.08465194702149,-0.060595019893929236
11689,2008-06-10,51.90143585205078,52.530662536621094,51.49148941040039,51.88236999511719,5875896.0,-0.00638802458635801,-1.5952498904407142,0.041663540650711484,15.984375505766181,27.85782569315479,3.0247629112789483,4.924317270979579,4.26712277214142,3.2917118993791874,17.34562937474593,1.0391731262207031,-1.6510732104074606,-4.271573257446292,-9.221579641300629,0.678433126408045,-6.746576449373464,-1.79657006551912,3.776243463606967,12.721816438388597,-7.4432130005785275,2.475003191927169,6,2.454927444458008,3.8706817626953125,4.681044578552246,3.1318187713623047,-3.413063049316399,1,-0.08284345106628488,-3.200025341611593,52.23511505126953,1.0,51.49148941040039,1.9438247710505543,54.056053161621094,-0.08284345106628488
11690,2008-06-11,51.72983169555664,52.816673278808594,51.59635925292969,51.90143585205078,4174142.0,-0.0033063469955496583,-4.565234031818933,-9.000600240096038,17.94308633798063,24.31629476733119,2.741904928830813,4.851335697039431,4.421750537089359,3.478534747901108,17.962892007381686,1.2203140258789062,-1.7653681952680103,-4.129995536804202,-9.378619775369664,1.11862870176126,-6.754307656086937,-1.5056834175214675,3.3617810333650766,7.3964462017449355,-14.238868435994469,2.6243121192827314,6,2.6265316009521484,4.042285919189453,4.983736991882324,3.3034229278564453,-3.4321327209472585,2,-0.05547368067863934,-1.5952498904407142,51.90143585205078,-3.200025341611593,52.23511505126953,1.0,51.49148941040039,-0.05547368067863934
11691,2008-06-12,53.02641296386719,54.08465194702149,52.13977813720703,52.13977813720703,6790022.0,0.02506447877003093,-3.3870909450750077,-5.166744470379015,30.769214985074186,22.15934048305807,0.9955272247549871,3.2427108999657293,3.1278268890770775,2.208976305695316,17.26769775615125,2.354820251464851,-1.9043798244555745,-2.529766082763672,-7.691217924171461,2.6316857586441174,-5.11049200346757,0.050959837940226294,1.5611825004615412,59.1911818788963,33.98555289938412,2.580725920703896,6,1.0916080474853516,2.7457046508789062,3.7705764770507812,2.0068416595458984,-5.510475158691406,3,-0.1134484117038197,-4.565234031818933,51.72983169555664,-1.5952498904407142,51.90143585205078,-3.200025341611593,52.23511505126953,-0.1134484117038197
11692,2008-06-13,53.85584259033203,54.22765731811523,53.28382110595703,53.4840316772461,5195782.0,0.015641820370350557,-1.4444367602600143,0.41935067505355744,38.66131669822524,21.91124127428847,-0.33715967658598345,2.0735828068861153,2.3104404002142473,1.4322174923829607,16.4936049779126,1.2012443542480398,-2.16669473623746,-1.4171855926513643,-6.275766625624726,3.4413954403219975,-3.8464761091380453,1.0121049238353166,-2.3643531799316406,86.41111436418666,56.27161951677765,2.4292905164866823,6,-0.1811370849609375,1.9162750244140625,3.0388669967651367,1.1774120330810547,-3.9755477905273438,4,-0.12409269990776295,-3.3870909450750077,53.02641296386719,-4.565234031818933,51.72983169555664,-1.5952498904407142,51.90143585205078,-0.12409269990776295
11693,2008-06-16,53.56029891967773,53.94164657592773,53.11221694946289,53.59843444824219,3922404.0,-0.005487680749931445,1.2894718830782768,-0.10256699634754025,35.17584140594303,22.424281426460453,-0.40226229856658335,2.051576695280538,2.595478396759411,1.740430471268816,15.714156442513566,0.8294296264648366,-2.455353073057509,-1.4443557739257855,-6.038709803081538,3.149998255229967,-3.7415327885036618,0.8528212406520908,-2.0140861511230383,75.60974249585226,42.49167777285272,2.297177014577876,6,-0.4576148986816335,2.2118186950683665,3.322493553161628,1.4729557037353587,-3.289123535156236,0,-0.14845136334425424,-1.4444367602600143,53.85584259033203,-3.3870909450750077,53.02641296386719,-4.565234031818933,51.72983169555664,-0.14845136334425424
11694,2008-06-17,52.49252700805664,53.94164657592773,52.44485855102539,53.94164657592773,4240748.0,-0.019935884099944623,1.0657895429585393,37.999199759920714,30.993584447729617,23.655961360846035,0.39631512922507994,2.7188773297344113,3.6450379447918166,2.819358046921856,14.850655500734097,1.4967880249023366,-2.8288550388372045,-2.169391441345212,-6.408723437090082,2.0699405543996576,-4.28905743921765,-0.049725443472773634,-0.8926853485107387,34.058009884325365,-0.23694772081254456,2.1196659978724357,6,0.6101570129394531,3.279590606689453,4.294928550720215,2.5407276153564453,-3.5083999633789134,1,-0.10279696359192447,1.2894718830782768,53.56029891967773,-1.4444367602600143,53.85584259033203,-3.3870909450750077,53.02641296386719,-0.10279696359192447
11695,2008-06-18,52.07304382324219,52.45439147949219,51.76796340942383,52.25418472290039,4364205.0,-0.007991293403536659,1.3606667060235749,0.12500065810602412,29.17768110855758,25.16389931752552,0.5592553806244922,2.7697825347366916,4.069334654087726,3.216464572963062,14.410556823123294,0.7245635986328125,-3.0525131500470835,-2.2647289276123033,-6.233130850212994,1.7036729949883878,-4.248929888912649,-0.28052796631195775,-0.4206458505248989,12.403186133866045,-18.86069989267461,1.9842009613003455,6,0.786529541015625,3.6990737915039062,4.714411735534668,2.9602108001708984,-3.6037368774414062,2,-0.06883928338577028,1.0657895429585393,52.49252700805664,1.2894718830782768,53.56029891967773,-1.4444367602600143,53.85584259033203,-0.06883928338577028
11696,2008-06-19,52.769004821777344,53.0073471069336,51.80609893798828,51.93957138061523,4157674.0,0.013365091560568976,-1.191302290464125,-4.578940718121551,31.829781669560077,27.311652836365532,-0.37824987844474833,1.8083771210063162,3.3605565535999276,2.4917476138204933,14.758501214459002,1.2012481689453196,-3.076741276898872,-1.3413894653320284,-5.1071010199169535,2.4243220892528967,-3.224245242624491,0.5414663119604342,-1.0651016621520952,40.69780425996532,14.173746047298259,1.8828557772924632,6,0.09056854248046875,3.00311279296875,4.018450736999512,2.264249801635742,-5.0719261169433665,3,-0.08473356399783172,1.3606667060235749,52.07304382324219,1.0657895429585393,52.49252700805664,1.2894718830782768,53.56029891967773,-0.08473356399783172
11697,2008-06-20,51.67262649536133,52.63553237915039,51.40568542480469,52.54019546508789,6234204.0,-0.02077693771407929,1.3243190633426096,-1.045977804452898,32.26917887765262,29.200451226276574,0.8342557451738131,2.6525578539746277,4.407447759324043,3.560009462100126,15.828348662861059,1.3633193969726562,-3.016306311127572,-2.191321754455565,-5.915493932718476,1.5328504238073464,-4.053407843587017,-0.32923566532411286,2.555030822753899,10.526228701824824,-15.483422288992784,1.8620860891314541,6,1.1440448760986328,4.056589126586914,5.477110862731934,3.722909927368164,-2.5454940795898366,4,-0.08044275996999484,-1.191302290464125,52.769004821777344,1.3606667060235749,52.07304382324219,1.0657895429585393,52.49252700805664,-0.08044275996999484
11698,2008-06-23,52.42578887939453,52.54972839355469,51.71076202392578,51.79656600952149,4079321.0,0.014575655141137789,-1.0952399098760082,-0.7252712946514859,40.41032937214872,31.914446100319076,0.12402763573788178,1.7036684433320488,3.6681595452927382,2.7870871070956156,17.32335992861513,0.8771018981933594,-2.9161811689972126,-1.2584491729736342,-4.890290420144311,2.3733920741970422,-3.074369796558969,0.5574714506117004,1.745429000854486,40.2255158419164,13.119163876102817,1.8159206235853373,6,0.3908824920654297,3.303426742553711,4.7239484786987305,2.969747543334961,-2.440624237060554,0,-0.048554235119775635,1.3243190633426096,51.67262649536133,-1.191302290464125,52.769004821777344,1.3606667060235749,52.07304382324219,-0.048554235119775635
11699,2008-06-24,51.87283706665039,52.48299026489258,51.67262649536133,52.3399887084961,3575529.0,-0.010547324600421515,1.15191835287563,-0.7424263551322743,39.80667968079748,34.34373424952095,0.7515272050571937,2.005011389501419,4.2479016620657575,3.303010412067863,18.76803102389221,0.81036376953125,-2.507869908420375,-1.5864057540893555,-5.071545669695219,1.8987341615165079,-3.3289757118922836,0.15616420371357265,2.243070164489737,29.166686514268708,0.03186959534128064,1.742569957802931,6,0.9438343048095703,3.8563785552978516,5.276900291442871,3.5226993560791016,-3.4035301208496094,1,-0.030876693327395177,-1.0952399098760082,52.42578887939453,1.3243190633426096,51.67262649536133,-1.191302290464125,52.769004821777344,-0.030876693327395177
11700,2008-06-25,49.09852981567383,51.96817398071289,48.81251907348633,51.96817398071289,12594592.0,-0.053482851678459564,1.1993353361869565,6.142853643200599,31.767165872723922,34.454617681482034,3.4792079384602914,4.425816117001133,7.014240418546663,6.006427012028553,20.43360132222989,3.1556549072265625,-2.229065977758083,-3.9922355651855455,-7.6897927591054085,-0.2946783712656824,-5.841014162145477,-2.143456968225614,4.963172979339589,6.818175617856231,-23.019599242890198,1.8487785969599315,6,2.421558380126953,4.905086517333984,8.184678077697754,6.430477142333984,-0.4766845703125,2,-0.002330065104303336,1.15191835287563,51.87283706665039,-1.0952399098760082,52.42578887939453,1.3243190633426096,51.67262649536133,-0.002330065104303336
11701,2008-06-26,46.84857940673828,48.70764923095703,46.59116744995117,48.65044784545898,11358869.0,-0.04582520937759915,1.2089584921736118,0.6279065748544361,32.51972993506895,33.77221915224244,5.320145464334814,6.23005645574122,9.186577602980918,8.167573587194738,22.744639336109785,2.5073623657226562,-2.0060726552708132,-5.756444168090823,-10.039294875495173,-1.4735934606864731,-7.897869521792998,-3.615018814388648,7.003156039414051,4.258709720579567,-28.14078666880249,2.1414253537021737,6,3.417827606201172,6.044361114501953,10.43701171875,8.680427551269531,1.3537826538086009,3,0.034595019946952466,1.1993353361869565,49.09852981567383,1.15191835287563,51.87283706665039,-1.0952399098760082,52.42578887939453,0.034595019946952466
11702,2008-06-27,46.93438339233398,47.29666137695313,46.17168426513672,46.81044387817383,10933851.0,0.0018315173412355445,1.6516985271638187,-0.06878388649070553,29.003025439256817,33.086350711499534,4.636901971627189,5.653990255272298,9.03730977913262,8.014483697014455,25.216723524960205,1.1249771118164134,-1.8362991659653858,-5.175364875793463,-9.68137177249561,-0.6693579790913162,-7.428368324144536,-2.9223614274423895,6.481717974046283,11.958197714546715,-21.460655543433212,2.2530034483510737,6,3.1222820281982493,4.871715545654304,10.434627532958991,8.594623565673835,2.2308807373046946,4,0.016250246778027888,1.2089584921736118,46.84857940673828,1.1993353361869565,49.09852981567383,1.15191835287563,51.87283706665039,0.016250246778027888
11703,2008-06-30,47.93542098999024,48.41210556030274,46.47676467895508,46.96298217773438,10167831.0,0.02132844889616181,1.0099001859999004,7.846075715605251,35.07891333956205,33.540276143925354,3.077722148982808,4.268878304093782,7.872794621617665,6.956930473458996,26.9683210670902,1.9353408813476634,-1.8750592966898196,-3.7915494918823143,-8.352716154259852,0.7696171704952235,-6.07213282307108,-1.510966160693549,4.901127008290537,27.945669643046138,-7.756979642310377,2.2805833311887675,6,1.6540946960449148,3.789642333984368,9.721984863281243,7.593585968017571,0.9247665405273366,0,0.024860768950586642,1.6516985271638187,46.93438339233398,1.2089584921736118,46.84857940673828,1.1993353361869565,49.09852981567383,0.024860768950586642
11704,2008-07-01,48.48837280273438,48.76485061645508,46.98205184936523,47.29666137695313,9236398.0,0.011535349045116439,1.0437123103766697,1.2254873116558593,38.14503552461558,34.53664885682069,2.11998890202905,3.4197155993761754,7.177860827722363,6.348582406149575,27.90748532763154,1.7827987670898509,-2.0755332719732635,-2.939239501953118,-7.526676362954497,1.648197359048261,-5.232957932453807,-0.6455210714524284,3.81498609689487,39.96709476378989,0.655649907480317,2.2937184305006904,7,1.1011428833007741,3.2366905212402273,9.38830661773681,7.04063415527343,-0.8866310119628906,1,0.030869087846874255,1.0099001859999004,47.93542098999024,1.6516985271638187,46.93438339233398,1.2089584921736118,46.84857940673828,0.030869087846874255
11705,2008-07-02,47.30619430541992,48.97459030151367,47.30619430541992,48.97459030151367,7613732.0,-0.02438065929999189,1.0,-1.4,28.90294307912265,34.2114445689943,2.8551279107731418,4.2878727425142245,8.232127604714655,7.482237127807451,28.836036297381046,1.66839599609375,-2.2757512998343756,-3.7824951171875014,-8.541765136263422,0.9767749018884189,-6.162130126725458,-1.4028601076495448,4.506630623449929,40.476206678325724,3.527422023875438,2.37963500953796,7,2.097414016723633,4.4188690185546875,10.527584075927734,8.22281265258789,1.6207313537597656,2,0.024586899399929196,1.0437123103766697,48.48837280273438,1.0099001859999004,47.93542098999024,1.6516985271638187,46.93438339233398,0.024586899399929196
11706,2008-07-03,47.96401977539063,48.66951370239258,47.52547073364258,47.61127471923828,5159175.0,0.013905694161818083,-3.3636363636363638,-0.21142765685019632,27.991454818320904,33.73614189573522,1.6137392658960081,3.32048959447971,7.469223281163501,6.782112846836746,29.609214478476897,1.3633193969726562,-2.33699240171201,-2.8200679779052678,-7.559449729711552,1.9193137739010169,-5.189758853808414,-0.4503771020021219,3.3975139003805666,63.94561526474476,31.87981559742648,2.3696908759031436,7,1.396686553955071,3.732440948486321,9.869758605957024,7.56498718261718,1.19171142578125,3,0.013714977874064838,1.0,47.30619430541992,1.0437123103766697,48.48837280273438,1.0099001859999004,47.93542098999024,0.013714977874064838
11707,2008-07-07,48.22143173217773,49.19386672973633,47.57313919067383,48.06888961791992,7495834.0,0.005366771967664885,-1.8333333333333333,0.4324429544716917,30.000011432223218,32.57943990241017,0.9111048232048802,2.957146432997945,7.061455163191447,6.485143963509351,29.269209052676594,1.6207275390625,-2.349541160800385,-2.399153137207037,-7.2598523941709985,2.4615461197569246,-4.829502765689021,0.03119649127494739,2.7249139907427136,64.21058247411075,36.09740044854062,2.4303496284819817,7,1.1059055328369212,3.475028991699226,9.612346649169929,7.307575225830085,0.7436256408691548,0,-0.0003954605026403879,-3.3636363636363638,47.96401977539063,1.0,47.30619430541992,1.0437123103766697,48.48837280273438,-0.0003954605026403879
11708,2008-07-08,49.06992721557617,49.10806274414063,47.79241561889648,47.79241561889648,5886804.0,0.017595816899651506,-1.059702829568935,8.374812443733557,36.964404021619124,32.2636314958348,-0.517948216206257,1.9598471071107397,6.063830807690628,5.581834560770062,28.91082931117807,1.3156471252441548,-2.4426758122237473,-1.3923982620239244,-6.237847516431287,3.4530509923834387,-3.8151228892276023,1.0303263651797536,1.4944455907215684,94.39647887081031,64.26611941919057,2.4227246272036806,7,1.9073486328125e-06,2.3881912231445312,8.7662353515625,6.459079742431641,-0.5624847412109446,1,0.0019428786524109398,-1.8333333333333333,48.22143173217773,-3.3636363636363638,47.96401977539063,1.0,47.30619430541992,0.0019428786524109398
11709,2008-07-09,47.60174179077149,49.27967071533203,47.60174179077149,48.97459030151367,4781147.0,-0.029920269055109472,-1.4444487668248807,-1.0746270439425132,34.22999313028434,32.53727896889707,0.31365254686391353,3.2563487140468794,7.3636742915584605,7.006205948163142,28.46055938262243,1.6779289245605398,-2.5240248394050937,-2.6455989837646428,-7.602461949165956,2.311263981636671,-5.1240304664653,-0.16716750106398592,2.611215932233364,14.975982680468528,-16.678103383774243,2.478431482700656,7,0.12393569946288352,3.4130611419677663,9.719600677490227,7.927265167236321,0.8198966979980398,2,0.026436968320979748,-1.059702829568935,49.06992721557617,-1.8333333333333333,48.22143173217773,-3.3636363636363638,47.96401977539063,0.026436968320979748
11710,2008-07-10,48.86018753051758,48.91738891601562,47.19179153442383,47.65894317626953,7633242.0,0.026436968320979748,1.6231918095387388,-0.8750013893365686,36.739960499647616,33.006193476072475,-1.0975797319569338,1.8676487213303758,5.966479797652923,5.733196402052329,28.33407840263208,1.7255973815917898,-2.7769718480856156,-1.243671035766603,-6.185959054470821,3.698616982937615,-3.714815045118712,1.227472973585506,1.0294683158578266,79.90864659936966,47.35792774295034,2.4711440093521104,7,-1.1345100402832031,1.5825939178466797,7.798563003540039,6.668819427490234,-0.30507659912110086,3,-0.02575605627710853,-1.4444487668248807,47.60174179077149,-1.059702829568935,49.06992721557617,-1.8333333333333333,48.22143173217773,-0.02575605627710853
11711,2008-07-11,47.01065063476562,48.51697540283203,46.47676467895508,48.18329620361328,8473629.0,-0.037853659374449955,1.2176155705655276,-0.9761923664413094,34.95383998666402,33.66739509245106,0.8687198216660263,3.4186686426355024,7.667053369586789,7.5516342762976265,29.446778691148406,2.3834228515625,-3.060591581149602,-2.7924198150634822,-7.7180059221052915,2.133166291978327,-5.255212868584387,-0.32962676154257764,2.581567485110689,19.0475866433483,-15.616196915349445,2.462793053520905,7,0.8675670623779368,3.43213081359864,9.209549903869636,8.8806381225586,0.7150268554687642,4,0.04076257185423704,1.6231918095387388,48.86018753051758,-1.4444487668248807,47.60174179077149,-1.059702829568935,49.06992721557617,0.04076257185423704
11712,2008-07-14,47.17272567749024,48.55511093139648,46.49583053588867,47.48733520507813,5822821.0,0.003447623900886043,-1.468569442634316,0.2682903819753922,32.373640287651966,33.36680919779438,0.8314443381875023,2.8777852425684713,7.315794085649884,7.360000290153899,30.72441969743334,2.0592803955078054,-2.9860887976918207,-2.2961889266967717,-6.964157985358135,2.3717801319645915,-4.63017345602745,0.037795602633906356,2.1458497340069016,24.829979653358812,-8.753119637761365,2.33398452933068,7,0.7054920196533132,3.026945114135735,8.89255237579345,8.909236907958977,-0.4004173278808594,0,0.04203711986538616,1.2176155705655276,47.01065063476562,1.6231918095387388,48.86018753051758,-1.4444487668248807,47.60174179077149,0.04203711986538616
11713,2008-07-15,45.60919952392578,46.70557403564453,44.49375534057617,46.70557403564453,7898092.0,-0.03314470663098734,3.0347867839447753,3.484873837498333,30.31754917391187,32.497088492160636,2.268893108505573,4.021265138138425,8.669296405447085,8.897362568900611,32.26171499981044,2.6789703369140696,-2.7994798264304492,-3.462160110473633,-8.01591316490758,1.0915929439603147,-5.739036637690603,-1.1852835832566626,3.4576245958625265,23.306809586170562,-10.387356180337346,2.2768765272169724,7,1.2775135040283203,3.751506805419922,9.469342231750488,10.162918090820312,0.61968994140625,1,0.07357852986129854,-1.468569442634316,47.17272567749024,1.2176155705655276,47.01065063476562,1.6231918095387388,48.86018753051758,0.07357852986129854
11714,2008-07-16,47.09645462036133,47.09645462036133,45.12297821044922,45.58059692382813,4910583.0,0.03260866474219437,1.6037752942449537,-1.3826093915270212,43.15514850648397,34.08066687297856,0.6296444313029355,2.222996328263804,6.9861986830820655,7.376647003828651,33.350475244015634,1.9734764099121094,-2.530930135665514,-1.705101394653319,-6.039520591801335,2.629317802494697,-3.872310993227323,0.4621082039206854,1.5130626215057674,58.836231242923475,20.844275975354655,2.1672095985740065,7,-0.20974159240722656,2.264251708984375,7.982087135314941,8.675662994384766,-0.61968994140625,2,0.02995953443582322,3.0347867839447753,45.60919952392578,-1.468569442634316,47.17272567749024,1.2176155705655276,47.01065063476562,0.02995953443582322
11715,2008-07-17,48.48837280273438,49.00319290161133,47.59220886230469,47.82101440429688,8869069.0,0.029554627701663172,-1.5084841168651177,0.44025135074602656,55.95567444866003,37.18780238746068,-0.6447489172101939,0.5784092993381549,5.404119985348274,5.938167672231522,33.54646419491597,1.90673828125,-2.375375253784455,-0.13394966125487429,-4.186034488331956,3.918135165822207,-2.159992074793415,1.8920927522836664,-3.9946174621582102,88.58349645806456,44.410894671791404,2.02604241353854,7,-1.6016597747802805,0.872333526611321,6.575867652893059,7.283744812011712,-1.010570526123054,3,-0.00137629518392679,1.6037752942449537,47.09645462036133,3.0347867839447753,45.60919952392578,-1.468569442634316,47.17272567749024,-0.00137629518392679
11716,2008-07-18,48.29769897460938,51.20547866821289,47.84961700439453,50.83366394042969,9813928.0,-0.003932361865404688,1.0465101671928032,-3.8000045728918863,54.91408244839931,39.95603250036913,-0.4489801186423321,0.4394600332492473,5.4541266259194785,6.06167066057106,33.742751952792375,3.3558616638183594,-2.30757418937754,-0.10105819702148011,-3.652274042251328,3.450157648208368,-1.876666119636404,1.6745497255934438,-3.713754882812509,56.67610907573907,8.080424981867942,1.7756079226149257,7,-0.44808197021485086,1.063007354736321,6.766541481018059,7.474418640136712,-2.011608123779304,4,0.005329694007211838,-1.5084841168651177,48.48837280273438,1.6037752942449537,47.09645462036133,3.0347867839447753,45.60919952392578,0.005329694007211838
11717,2008-07-21,47.51593780517578,48.80298614501953,46.74370956420898,48.80298614501953,8840224.0,-0.016186302578194867,2.199998814435445,0.5075181862488507,48.46368375566136,41.23373024859605,0.2482932805503424,0.9421501444105047,6.071864454736115,6.763878503156228,33.917423456281035,2.059276580810554,-2.009763860920053,-0.6749849319458008,-3.8900852592262325,2.540115395334631,-2.28253509558602,0.9325652316944186,-2.667132330322268,45.02841248171291,-5.924096591273951,1.6075501636402167,7,0.33367919921875,1.8447685241699219,7.429131507873535,8.256179809570312,-0.8580322265625,0,0.004414091244890672,1.0465101671928032,48.29769897460938,-1.5084841168651177,48.48837280273438,1.6037752942449537,47.09645462036133,0.004414091244890672
11718,2008-07-22,49.88029479980469,49.88029479980469,47.27759552001953,47.27759552001953,9020427.0,0.04975924087457173,1.0,-2.022223407786788,54.50062683443427,43.48602288239049,-2.2227727850182717,-1.7103787796417933,3.560507332183093,4.339759386167977,33.881982381262674,2.6026992797851562,-1.677673885086655,1.8166467666626005,-0.8467915636290542,4.480085096954255,0.48492760151677317,3.148365931808428,-4.777222397216796,78.21317273035721,24.802374891752635,1.3317191651458262,7,-2.0306777954101562,-0.6625938415527344,4.843116760253906,5.891822814941406,-3.0317153930664062,1,-0.062308902998052806,2.199998814435445,47.51593780517578,1.0465101671928032,48.29769897460938,-1.5084841168651177,48.48837280273438,-0.062308902998052806
11719,2008-07-23,50.27117538452149,50.31884384155274,49.19386672973633,49.73728942871094,6987532.0,0.007836372785798629,2.575766761444527,0.20512779173421233,60.103976113988935,46.0820246173173,-2.453147863352072,-2.347775921215124,3.01215132803393,3.915747968378909,33.7360471282569,1.1249771118164134,-1.3731583745747997,2.2876104354858455,0.04303650248275659,4.5321843684889345,1.1653234689842975,3.4098974019873936,-4.924006731308602,79.05980202218507,23.020918692542153,1.122286966501545,7,-2.4215583801269602,-1.0534744262695384,4.166225433349602,5.500942230224602,-2.2976226806640696,2,-0.08040961621187959,1.0,49.88029479980469,2.199998814435445,47.51593780517578,1.0465101671928032,48.29769897460938,-0.08040961621187959
11720,2008-07-24,48.98412704467773,50.57625198364258,48.69811630249024,50.38557815551758,7240634.0,-0.025602113537214977,1.1069519631967397,-2.6250008931442035,53.333341643367355,48.12419146806212,-1.2814254183470624,-1.1275477600441448,4.097397389009956,5.146470139628718,32.25083162548302,1.8781356811523366,-1.2747030695593082,1.006282234191886,-1.226881965211149,3.239446433594921,-0.11029986550963145,2.1228643338934035,-3.402625990864834,50.213658041117334,-4.625757926147912,1.1165820997015177,7,-1.134510040283196,-0.23357582092284446,5.4532737731933665,6.7879905700683665,-1.1535797119140554,3,-0.05118724201077873,2.575766761444527,50.27117538452149,1.0,49.88029479980469,2.199998814435445,47.51593780517578,-0.05118724201077873
11721,2008-07-25,48.46930694580078,49.31780624389648,48.22143173217773,49.10806274414063,8102420.0,-0.01050993719674509,1.0720660966360782,0.4557817203891345,50.796566449105164,50.17118326377914,-0.6011532192783875,-0.511295584086426,4.364620071859264,5.601855283733045,30.013137191812405,1.09637451171875,-1.007472600994845,0.4104257583618178,-1.7671302310159618,2.5879817477395974,-0.678352236327072,1.4992037530507076,-2.662846787411887,45.02487364110701,-8.272691387374167,1.0887779946888911,7,-0.61968994140625,0.28124427795410156,5.846538543701172,7.3028106689453125,-0.6101570129394531,4,-0.020456340964358555,1.1069519631967397,48.98412704467773,2.575766761444527,50.27117538452149,1.0,49.88029479980469,-0.020456340964358555
11722,2008-07-28,47.69707870483398,48.50744247436523,47.32526397705078,48.43117141723633,6921765.0,-0.0159323144816228,1.6666637983702606,1.149254087885048,45.5665114445512,51.86551240496129,0.2830413092881585,0.33834890719008825,4.86164934899945,6.301943411551008,27.691683340704586,1.182178497314446,-0.8820366671328514,-0.399937248229989,-2.520544581836603,1.720670085376625,-1.460240915033296,0.660366418573318,-1.6746578060521244,12.716789075807874,-33.92044419317347,1.0603036668033055,7,0.4671497344970774,0.867565155029304,6.618766784667976,8.075038909912116,-0.8389663696288991,0,-0.029582269864692923,1.0720660966360782,48.46930694580078,1.1069519631967397,48.98412704467773,2.575766761444527,50.27117538452149,-0.029582269864692923
11723,2008-07-29,49.12713241577149,49.13666534423828,47.72567749023438,47.84008407592773,5061731.0,0.02998199784492428,1.1605888022430453,-1.7532503975306357,54.93827160493825,53.17474830478953,-0.6654995313572627,-1.0517720046055103,3.1863955668698125,4.830775695292729,26.085274892000253,1.439586639404304,-0.5265117104361323,0.9705308914184627,-1.1974005329887092,3.1384623158256346,-0.11343482078512324,2.0544966036220487,-2.897389206212395,55.42525641642448,4.585503456000502,1.0839657122035857,7,-0.15253829956055398,-0.6053905487060618,5.14581108093261,6.602083206176751,-3.3749275207519602,1,-0.05026197776537644,1.6666637983702606,47.69707870483398,1.0720660966360782,48.46930694580078,1.1069519631967397,48.98412704467773,-0.05026197776537644
11724,2008-07-30,49.98516464233398,50.01376342773438,48.93645858764648,49.55614852905274,5265325.0,0.017465546722752023,3.431404854932534,0.3333333333333186,53.73891470478004,52.92844166658065,-1.196501010519114,-1.8887563015217026,2.074554918440576,3.950206236989601,24.502859578208476,1.0773048400879048,-0.10041083863643507,1.753723526000968,-0.5608164757751837,4.06826352777712,0.5964535251128922,2.910993526889044,-3.556392014428731,81.8182244871376,33.2239084837949,1.1572700008880763,7,-1.0105705261230398,-1.4967918395996023,4.287778854370124,5.744050979614265,-4.490371704101555,2,-0.06275032318167506,1.1605888022430453,49.12713241577149,1.6666637983702606,47.69707870483398,1.0720660966360782,48.46930694580078,-0.06275032318167506
11725,2008-07-31,48.46930694580078,50.00423049926758,48.37397003173828,49.68962097167969,6536920.0,-0.03032615191687038,-1.310807230414024,-2.844448001138236,54.957878942998235,52.933307943758315,0.3535470278390491,-0.2964947528755033,3.3392664910870735,5.447879161595694,23.11910652266741,1.6302604675292969,0.5045774369273772,0.17971019744872763,-2.095051105710567,2.4544715006080224,-0.9576704541309198,1.317090849028375,-1.8494660762832282,42.55321564075849,-9.374620565908003,1.137380651579647,7,0.190673828125,-0.23834228515625,5.80363655090332,7.259908676147461,-2.135547637939453,3,-0.010228209833858748,3.431404854932534,49.98516464233398,1.1605888022430453,49.12713241577149,1.6666637983702606,47.69707870483398,-0.010228209833858748
11726,2008-08-01,48.62184524536133,49.36547470092773,48.14516067504883,48.74578475952149,4951700.0,0.0031471112168184323,-1.2654863496334983,0.10156362340496615,54.9286593944728,53.65163857029292,0.2814184596298901,-0.41868999764861314,2.9721316408354213,5.258373541943087,21.704497383065135,1.2203140258788991,0.770735010837754,0.29935722351073935,-1.9746057982763787,2.5733202452978574,-0.8376242873828161,1.4363387344042948,-1.818578863895965,48.226949348301595,-6.834109038638594,1.1369815108935584,8,0.30507850646972656,-0.7722282409667969,4.140007019042969,5.810787200927734,-3.660938262939446,4,-0.016274534802299567,-1.310807230414024,48.46930694580078,3.431404854932534,49.98516464233398,1.1605888022430453,49.12713241577149,-0.016274534802299567
11727,2008-08-04,48.20236206054688,48.69811630249024,47.55407333374024,48.47883987426758,3803562.0,-0.008627463287285808,2.199982927961268,2.2307479224374878,59.563989822902535,54.2142344579005,0.9035260155930231,-0.0007470161527649566,3.190770307050478,5.637770405501861,20.785825532703036,1.14404296875,0.7070124955704884,-0.11917247772215944,-2.393329897466195,2.1549849420218763,-1.2562511875941809,1.017906232149862,-1.2230071876116213,26.35652061979581,-31.369556145804417,1.1370787098720183,8,0.7483959197997976,-0.35274505615235086,3.3773117065429616,5.119594573974602,-2.860107421875,0,-0.0071202346319553245,-1.2654863496334983,48.62184524536133,-1.310807230414024,48.46930694580078,3.431404854932534,49.98516464233398,-0.0071202346319553245
11728,2008-08-05,49.16526412963867,49.31780624389648,48.43117141723633,48.49790954589844,4858557.0,0.019976242406591904,-1.2142874155087398,-2.413772645115064,57.93708359018219,53.973468621921974,-0.19162050899132765,-1.0078114885712353,2.052819851916013,4.644236567234813,19.67697139730538,1.1154441833495952,0.6990480162801447,0.8389627456665067,-1.44218864523409,3.1201141365671035,-0.30161294978379516,1.9795384411168087,-2.0168643048923087,65.50381285156602,7.591072008683518,1.1405756954502992,8,-0.2145061492919922,-1.3156471252441406,1.766118049621582,3.946950912475586,-3.756275177001953,1,-0.04692645987521005,2.199982927961268,48.20236206054688,-1.2654863496334983,48.62184524536133,-1.310807230414024,48.46930694580078,-0.04692645987521005
11729,2008-08-06,48.86018753051758,49.18433380126953,48.19282913208008,49.07946395874024,4381512.0,-0.006205124787221128,3.6222257789159196,-0.32857559319322216,51.55626845562997,53.776016045506715,-0.12040243466478984,-0.6362417260158821,2.1643220394740226,4.925273322922678,18.459483985143528,0.9915046691894531,0.8629219499347656,0.47096385955810405,-1.795413214720135,2.737340933836343,-0.6622246775810154,1.6041523966972235,-1.5495045520325519,53.307363917458225,-0.6957533475617694,1.1331885371391184,8,-0.190673828125,-1.0105705261230469,1.7971019744873047,4.25202751159668,-3.5274658203125,2,-0.06360971565155848,-1.2142874155087398,49.16526412963867,2.199982927961268,48.20236206054688,-1.2654863496334983,48.62184524536133,-0.06360971565155848
11730,2008-08-07,47.60174179077149,48.39303588867188,47.50640487670898,48.38350296020508,4274418.0,-0.02575605627710853,1.2142884362555457,3.565185623325415,47.326015336194125,53.39039925518327,1.0296042216994863,0.5513588617050331,3.207505569266509,6.165969903269257,17.104205206810118,1.3537826538086009,0.7076254726648799,-0.7245595932006736,-3.0057109841012704,1.556591797699923,-1.8651352886509756,0.41601610224962826,-0.13526698469735265,5.1282051282058925,-46.53179164684376,1.1405756954502992,8,1.0677719116210866,0.24787521362303977,3.0555477142333913,5.510473251342766,-3.8230133056640696,3,-0.04426201170957034,3.6222257789159196,48.86018753051758,-1.2142874155087398,49.16526412963867,2.199982927961268,48.20236206054688,-0.04426201170957034
11731,2008-08-08,48.92692565917969,49.01272583007813,47.22039413452149,47.66847610473633,4276831.0,0.027838978544795667,1.506670152235763,-1.6097621673319362,55.20394432873309,54.46122513120347,-0.25014540425364373,-0.6565639659584122,1.6749465388692641,4.8068153387236805,15.183601026539245,1.7923316955566406,0.43945039336226444,0.5048105239868192,-1.7034778130031327,2.713098860976771,-0.5993336445081567,1.6089546924817952,2.278553009033203,81.36367273891302,27.67244899851881,1.1041441684949773,8,-0.3098468780517507,-1.0773086547851562,1.6374101638793945,4.18528938293457,-5.119594573974609,4,-0.05300080306255317,1.2142884362555457,47.60174179077149,3.6222257789159196,48.86018753051758,-1.2142874155087398,49.16526412963867,-0.05300080306255317
11732,2008-08-11,49.15573120117188,49.88029479980469,48.48837280273438,48.92692565917969,4308193.0,0.0046764749452281595,-1.517239951984787,0.1818154261204379,46.828031689623415,53.560087362835155,-0.27969464029227,-0.7685968405416261,1.2282360017004592,4.570446412127161,13.003264540104805,1.3919219970703054,0.38153549938075315,0.6344657897949304,-1.5149113793062767,2.7838429588961375,-0.4402227947556767,1.7091543743455375,1.9700457763671793,72.75974971209452,21.254551756528556,1.0746885845506036,8,-0.5386524200439453,-1.3061141967773509,1.372852325439446,3.9564838409423757,-7.417213439941413,0,-0.08533743911940816,1.506670152235763,48.92692565917969,1.2142884362555457,47.60174179077149,3.6222257789159196,48.86018753051758,-0.08533743911940816
11733,2008-08-12,48.96505737304688,49.47987747192383,48.75531768798828,49.09852981567383,3625352.0,-0.0038789745054276237,-1.6206977434064835,-0.583344448149334,44.18010597788857,52.49799750429165,-0.12787647565887283,-0.3305682654847004,1.2345588118171662,4.764853869432422,9.859519924992693,0.7245597839355469,0.405295131506648,0.2759990692138743,-1.3845582246020314,1.93655636302978,-0.554279577694075,1.1062777161218236,2.0826119476318254,65.59129298686193,16.845703817296304,0.8302786469079527,8,-0.35274505615235086,-1.1154403686523509,1.5468416213989187,4.147157669067376,-6.978664398193359,1,-0.07398751127307357,-1.517239951984787,49.15573120117188,1.506670152235763,48.92692565917969,1.2142884362555457,47.60174179077149,-0.07398751127307357
11734,2008-08-13,48.50744247436523,48.86018753051758,47.67800903320313,48.82205200195313,3420500.0,-0.009345744153739122,5.048796197800231,2.357112235274175,47.70642033444855,51.69227988111947,0.10960597348452694,0.2510454995961737,1.5346637273445012,5.212618994441684,7.162616396389986,1.28704833984375,0.5847768540770772,-0.25216522216797443,-1.7385910646302207,1.2342606202942719,-0.995378143399094,0.49104769906314516,2.463681342590334,48.38708289531953,-0.1656670210636335,0.7432129212311214,8,0.04290199279785867,-0.657825469970696,1.7565813064575266,4.6047725677490305,-5.300735473632805,2,-0.0638758376792582,-1.6206977434064835,48.96505737304688,-1.517239951984787,49.15573120117188,1.506670152235763,48.92692565917969,-0.0638758376792582
11735,2008-08-14,48.42163848876953,48.95552444458008,47.63987350463867,48.07842636108398,3392074.0,-0.0017688829016504481,-1.1562430642171435,-1.0909146023546834,49.76076536703448,51.118069433626324,0.21002329091548688,0.3495133031451587,1.4713144657603152,5.272903890357796,5.9464779369860175,1.3156509399414062,0.47914356710208494,-0.3346324920654311,-1.8239188364360928,1.1546538523052305,-1.0792756642507584,0.41001068011989616,2.4744707345373484,45.16124868595966,-3.6792201999301,0.7446431721853295,8,0.1287059783935547,-0.572021484375,0.9486017227172852,4.690576553344727,-6.854728698730469,3,-0.06379207467919257,5.048796197800231,48.50744247436523,-1.6206977434064835,48.96505737304688,-1.517239951984787,49.15573120117188,-0.06379207467919257
11736,2008-08-15,48.55511093139648,49.02226257324219,48.14516067504883,48.49790954589844,3488993.0,0.00275646274666852,-1.299994498266954,0.1666648142178905,54.601230005858746,50.56665167617702,0.07385580960022509,0.24908502186584514,1.188086485934825,5.120061812637701,6.12103726116097,0.8771018981933594,0.3258453812405264,-0.21403064727783772,-1.6910290015928453,1.2629677070371699,-0.952529824435338,0.5244685298796625,2.267483990134693,40.85113048749102,-12.039952314217913,0.7384991771575025,8,-0.004766464233391332,-0.705493927001946,0.5291185379028391,4.5571041107177805,-7.3886146545410085,4,-0.09837033331130907,-1.1562430642171435,48.42163848876953,5.048796197800231,48.50744247436523,-1.6206977434064835,48.96505737304688,-0.09837033331130907
11737,2008-08-18,47.72567749023438,48.74578475952149,47.40153121948242,48.60277938842773,3505986.0,-0.017082309673517204,1.3114761087952402,-15.333577859288084,41.96719648306972,48.79221977538674,0.9259323165292415,1.1542144737146387,1.9377148699444149,5.934696052521581,5.897109330302047,1.3442535400390696,0.23543866194227547,-1.0539510726928611,-2.4960502537306795,0.38814810834495717,-1.7750006632117703,-0.332901482173952,3.0248734155565913,15.596355533693668,-35.44680647030408,0.7210495905189088,8,0.8246669769287038,0.12393951416014914,1.4348220825195241,5.386537551879876,-7.52208328247071,0,-0.08210143074094811,-1.299994498266954,48.55511093139648,-1.1562430642171435,48.42163848876953,5.048796197800231,48.50744247436523,-0.08210143074094811
11738,2008-08-19,46.77230834960938,47.65894317626953,46.41002655029297,47.65894317626953,4618461.0,-0.019976021101430708,1.8172063366404791,1.010868667011712,31.783762926844886,46.595274716632844,1.680931906092333,1.963470662789213,2.7745823685710604,6.854632753583253,6.486414225558534,1.3156509399414134,0.10386379040404137,-1.8519208908080955,-3.455418844318025,-0.2484229372981659,-2.6536698675630603,-1.0501719140531307,3.9076394207562046,13.868647248321636,-31.906844607893234,0.8017489767549641,8,1.372852325439446,1.0773086547851491,2.2666358947753835,6.339906692504876,-5.44374084472657,1,-0.10762330887654281,1.3114761087952402,47.72567749023438,-1.299994498266954,48.55511093139648,-1.1562430642171435,48.42163848876953,-0.10762330887654281
11739,2008-08-20,46.22888946533203,46.81997680664063,45.58059692382813,46.78184127807617,3478924.0,-0.01161838924466696,2.9393987159510955,0.6236522592136902,35.72295365706613,45.30604564117417,2.024775792723645,2.3067947458097393,3.2035401481495427,7.352442981122039,7.500910219804951,1.2393798828125,-0.09071739836898018,-2.193225479125978,-3.9356644398769305,-0.4507865183750255,-3.064444959501458,-1.3220059987504982,4.280261456230647,18.8365927298682,-26.216839880171477,0.8712194803754769,8,1.501556396484375,1.9353389739990234,1.894820213317871,6.044361114501953,-4.118556976318359,2,-0.09177154241743235,1.8172063366404791,46.77230834960938,1.3114761087952402,47.72567749023438,-1.299994498266954,48.55511093139648,-0.09177154241743235
11740,2008-08-21,46.47676467895508,46.67697143554688,45.44712448120117,45.79987335205078,3575633.0,0.005361911490626037,1.283192107900227,-1.2241416183176617,36.49458745950677,43.22722821126015,1.7886348890259711,1.9620375010109825,2.847256382698667,7.039082484405839,8.323194927411546,1.2298469543457102,-0.33460883319891366,-1.8199821472167983,-3.743555085364399,0.10359079093080226,-2.7817686162905986,-0.858195678142998,3.7366730027435295,28.800011950478073,-15.197162691899543,0.9617864690738005,8,1.1869449615478516,1.8495368957519531,1.6469449996948242,5.796485900878906,-7.989234924316406,3,-0.0703589783155314,2.9393987159510955,46.22888946533203,1.8172063366404791,46.77230834960938,1.3114761087952402,47.72567749023438,-0.0703589783155314
11741,2008-08-22,47.47780227661133,47.63034057617188,46.52443313598633,46.56256866455078,2983208.0,0.021538452699344734,-1.2307659752921267,1.3521130729304622,45.7494417672246,43.10738488654916,0.6262822274226352,0.9306238060383691,1.7054081434363653,5.980151431549103,8.664737743229221,1.153575897216804,-0.4418764362592995,-0.7693693161010771,-2.725055768996995,1.186317136794841,-1.7472125425490361,0.208473910346882,2.354330349047487,61.560682946234735,14.698731627094986,0.9778432264479585,8,-0.014301300048828125,0.8484992980957031,0.6459074020385742,4.795448303222656,-7.865299224853516,4,-0.12449802229965701,1.283192107900227,46.47676467895508,2.9393987159510955,46.22888946533203,1.8172063366404791,46.77230834960938,-0.12449802229965701
11742,2008-08-25,46.28609085083008,47.39199829101562,45.99054718017578,47.00111770629883,2934119.0,-0.025100391522720367,-1.1459855720085175,-0.7812506512506096,33.551195503220185,41.926394833808224,1.5289086203279112,2.1198957564693686,2.712818839473968,7.1062996988474225,8.665481110492884,1.4872550964355469,-0.4228863137381751,-1.890531349182126,-4.023533251092246,0.242470552727994,-2.957032300137186,-0.824030398227066,3.195241123272126,37.93106421875943,-6.301300700628296,1.066500950955061,8,0.9486026763916016,1.7255973815917969,2.319070816040039,5.987159729003906,-8.45638656616211,0,-0.11060762487966291,-1.2307659752921267,47.47780227661133,1.283192107900227,46.47676467895508,2.9393987159510955,46.22888946533203,-0.11060762487966291
11743,2008-08-26,46.65790557861328,46.73417282104492,45.90474319458008,46.60070037841797,2773426.0,0.008032968888677106,6.909133898366738,-0.08000426803243704,37.51351243793144,40.793849511972994,0.8888832309530414,1.6375667181362417,2.1667517333028172,6.660828032867613,9.076621737308807,0.8294296264648438,-0.6336394660043965,-1.3952552795410185,-3.5817804120433934,0.7912698529613564,-2.4885178457922024,-0.30199271328983457,2.5006897960568395,55.45860074049853,11.86299828669538,1.0932625662511872,8,0.5767879486083984,1.3537826538085938,1.947256088256836,5.615345001220703,-10.324993133544922,1,-0.138332642470949,-1.1459855720085175,46.28609085083008,-1.2307659752921267,47.47780227661133,1.283192107900227,46.47676467895508,-0.138332642470949
11744,2008-08-27,46.84857940673828,47.06785202026367,46.23842239379883,46.63883590698242,2817271.0,0.004086634960579927,1.5588278560710818,3.666511069618565,45.1414450581711,40.280591699877064,0.48964514063597164,1.2647012635566952,1.8348712134056626,6.399293847485318,9.933922521426183,0.8294296264648438,-0.7419160675153975,-1.0477521896362276,-3.0964080899798105,1.0009037107073553,-2.0720801398080155,-0.023424239464439722,2.0130982964543236,64.19222214262355,15.080931470992255,1.02432795017179,8,0.38611412048339844,1.1631088256835938,1.685079574584961,5.424671173095703,-10.773075103759759,2,-0.11782666564829758,6.909133898366738,46.65790557861328,-1.1459855720085175,46.28609085083008,-1.2307659752921267,47.47780227661133,-0.11782666564829758
11745,2008-08-28,47.97355270385742,48.62184524536133,46.94391632080078,47.13459014892578,3995093.0,0.02401296498986971,-1.750003907507729,3.9999454376807377,43.686838960979905,39.06788158377941,-0.7884917377979406,0.10612401791806292,0.5923754022367547,5.223287225151843,10.119545186141504,1.7732658386230469,-0.7861197062014753,0.10200881958007812,-1.9293806958180681,2.1333983349782244,-0.913685938118995,1.1177035772791513,-2.52642822265625,76.14029471887143,29.823644604497176,1.015694757699073,8,-0.8770980834960938,0.038135528564453125,0.5601062774658203,4.2996978759765625,-13.728519439697259,3,-0.12221776133691065,1.5588278560710818,46.84857940673828,6.909133898366738,46.65790557861328,-1.1459855720085175,46.28609085083008,-0.12221776133691065
11746,2008-08-29,47.83054733276367,48.16422653198242,47.51593780517578,47.85914993286133,3549096.0,-0.002980921008217341,1.0298484287471783,-0.034092820864915496,41.12387467147837,38.97417916026926,-0.848280039640585,0.19690308159152892,0.5913371289613849,5.301122677146836,10.189349914586595,0.6482887268066406,-0.860809835913102,-0.0014316558837919047,-2.001879076416337,1.9990157646487532,-1.001655366150061,0.9987920543824771,-2.319928436279298,70.8771368241346,26.75261929182004,1.0002237102662712,8,-0.7960624694824219,-0.10010337829589844,0.46953678131103516,4.4427032470703125,-14.510280609130866,4,-0.19533578641959393,-1.750003907507729,47.97355270385742,1.5588278560710818,46.84857940673828,6.909133898366738,46.65790557861328,-0.19533578641959393
11747,2008-09-02,47.85914993286133,49.56568145751953,47.57313919067383,48.30723571777344,4569372.0,0.0005979985948867395,-2.9065347867546696,15.665910909575887,42.428202865982634,40.15689470906234,-0.9565499564759747,0.14890390559339295,0.4513983392789882,5.195133434359654,10.121500818923815,1.9925422668457031,-0.9650350062582334,0.04433155059814453,-1.948612151727005,2.037275252923294,-0.9521403005644302,1.0408034017607193,-2.2863065093994166,53.385405541147016,11.481562514875762,0.9964718511625748,9,-0.35274696350097656,-0.1287059783935547,0.4409341812133789,4.414100646972656,-15.368316650390632,1,-0.17231076800720935,1.0298484287471783,47.83054733276367,-1.750003907507729,47.97355270385742,1.5588278560710818,46.84857940673828,-0.17231076800720935
11748,2008-09-03,46.85811233520508,48.17376327514648,46.47676467895508,48.17376327514648,4424727.0,-0.020916326325489343,1.579709472585479,2.936158620161226,39.48966425228581,40.5754181085312,0.06474783724380018,1.0205576436341062,1.3028917024497133,6.139730690986511,10.208271450384961,1.6969985961913991,-1.1741918719061317,-0.8413484573364229,-2.771257215843619,1.088560301170773,-1.8063028365900209,0.12360592191717501,-1.1255553903808604,18.624637563186393,-21.531356174032286,0.9649543792535972,9,0.6482906341552734,0.8723316192626953,1.5063238143920898,5.415138244628906,-16.931842803955078,2,-0.19267545363226157,-2.9065347867546696,47.85914993286133,1.0298484287471783,47.83054733276367,-1.750003907507729,47.97355270385742,-0.19267545363226157
11749,2008-09-04,45.75220489501953,46.48629760742188,45.66640090942383,46.48629760742188,7708029.0,-0.023601194864067643,1.2337687982622736,0.5579692075734376,34.94623655913976,40.40337911960153,1.224718949663398,1.9833728270188402,2.2611469058215334,7.191631978325866,10.33522092355795,1.19171142578125,-1.2225889343299912,-1.7918567657470703,-3.825942273126735,0.24222874163259434,-2.808899519436906,-0.7748140120572344,3.8134765625,2.2005081331633685,-35.780606549159096,1.017042753689833,9,1.8638362884521484,1.9782390594482422,2.9959630966186523,6.521045684814453,-16.57909774780273,3,-0.20587625168151258,1.579709472585479,46.85811233520508,-2.9065347867546696,47.85914993286133,1.0298484287471783,47.83054733276367,-0.20587625168151258
11750,2008-09-05,45.49479293823242,45.82847213745117,44.74163055419922,45.47572708129883,5879987.0,-0.005626219706301616,2.1666759289104265,-0.025972001371870168,32.97983745384528,38.984534195892714,1.4842773526888777,2.1869712909232533,2.4543091053602097,7.391470404479847,10.26357263091628,1.0868415832519531,-1.0976013226308439,-1.9439212799072294,-4.174208347586649,0.28636578777219057,-3.059064813746936,-0.828777746067523,3.992902908325192,15.612654159905615,-21.096401507228876,1.1151435338397093,9,1.6588630676269531,1.8781375885009766,3.2366905212402344,6.7784576416015625,-13.623649597167972,4,-0.2070410266080851,1.2337687982622736,45.75220489501953,1.579709472585479,46.85811233520508,-2.9065347867546696,47.85914993286133,-0.2070410266080851
11751,2008-09-08,46.33375930786133,47.26806259155274,45.75220489501953,46.50536346435547,7168469.0,0.018440931707678132,-1.2714362065466958,-9.000600240096038,42.26695404673949,39.95295181183931,0.5207217789488041,1.205581166237792,1.6320508739456159,6.4777607195902505,10.29037714581,1.7732696533203196,-0.966509876085297,-0.9752965927124038,-3.1418987539657337,1.1913055685409262,-2.0585976733390723,0.10800448791426476,2.9640939270019473,33.00397913641985,-6.112317883303909,1.0833010806266652,9,0.8198966979980469,0.977203369140625,2.111713409423828,5.939491271972656,-15.730596542358398,0,-0.2609053576546314,2.1666759289104265,45.49479293823242,1.2337687982622736,45.75220489501953,1.579709472585479,46.85811233520508,-0.2609053576546314
11752,2008-09-09,44.96090698242188,47.41106414794922,44.82743453979492,46.29562377929688,7476325.0,-0.029629633898635932,-2.2261864499625785,7.777881516060909,40.384616942260884,40.271963423431465,1.8839454407814742,2.369542052362668,3.003237017130864,7.774434656716004,11.055964826739087,2.583629608154297,-0.888124198818609,-2.1384077072143484,-4.363671715637388,0.08685630120869092,-3.251039711425868,-1.0257757030028287,4.154697345214828,6.388926246481043,-34.43716802778371,1.1126320042115194,9,2.192749023437493,2.350055694580071,3.427363395690911,6.883327484130852,-17.236921310424812,1,-0.25890581485244846,-1.2714362065466958,46.33375930786133,2.1666759289104265,45.49479293823242,1.2337687982622736,45.75220489501953,-0.25890581485244846
11753,2008-09-10,45.34225463867188,45.71406936645508,44.74163055419922,45.35178756713867,6575520.0,0.00848176075271545,1.6493486247590146,0.007142285531364715,45.211115891217986,40.27970462710334,1.4486920271709351,1.794892046621861,2.5923487475512133,7.263703653131849,11.879199910426978,0.9724388122558594,-0.9685379939472512,-1.5759199142455955,-3.7509494404095634,0.5991096119183723,-2.6634346773275794,-0.4884051511636116,3.5983907380273266,22.500057161148977,-20.23562959124447,1.0875147630819826,9,1.811401367187493,1.968708038330071,3.0579328536987234,6.501979827880852,-15.854536056518562,2,-0.2834314583298282,-2.2261864499625785,44.96090698242188,-1.2714362065466958,46.33375930786133,2.1666759289104265,45.49479293823242,-0.2834314583298282
11754,2008-09-11,45.40898895263672,45.40898895263672,44.51282119750977,44.96090698242188,6617581.0,0.0014717908162404925,3.000017026783098,-47.00360144061052,44.11763593317022,40.32757095734671,1.2921614117861608,1.5643315107198248,2.4784141984507784,7.07579407543021,12.130203875567885,0.896167755126946,-0.8278432057048022,-1.3542629241943374,-3.4937624612056624,0.7852366128169876,-2.4240126926999963,-0.2845131556886784,3.363695831162488,30.92107081606339,-13.016517303667477,1.0697497685056614,9,1.6302623748779297,1.7875690460205078,2.9911985397338867,5.558145523071289,-17.40852546691895,3,-0.3409615536152055,1.6493486247590146,45.34225463867188,-2.2261864499625785,44.96090698242188,-1.2714362065466958,46.33375930786133,-0.3409615536152055
11755,2008-09-12,45.33272171020508,45.44712448120117,44.81790161132813,45.05624389648438,4556470.0,-0.0016795626634891203,1.490574299583988,0.6170250804515442,36.84210526315786,39.85181880086665,1.0665964049597036,1.4728324275695144,2.5437327842477373,7.044434955476291,12.451609474946837,0.6292228698730398,-0.7562007845114707,-1.2760843276977525,-3.3566726471712727,0.8045039917757677,-2.3163784874345126,-0.2357901679609924,3.1843712584167605,28.28957153405611,-12.86449626394645,1.0402941597367603,9,1.7065296173095703,1.8638362884521484,2.9268436431884766,5.553377151489258,-16.998579025268555,4,-0.3564668952879241,3.000017026783098,45.40898895263672,1.6493486247590146,45.34225463867188,-2.2261864499625785,44.96090698242188,-0.3564668952879241
11756,2008-09-15,43.77872848510742,44.79883575439453,43.63572311401367,44.16007614135742,8558486.0,-0.03427972480963637,-2.485721145052131,-1.3793065386260823,35.27434978084814,39.05694623585171,2.218718393745135,2.7938878465187713,4.04728715248411,8.48950190404706,13.067994920036154,1.6969985961914062,-0.8319378673299127,-2.5912584304809556,-4.822263471387011,-0.3602533895749005,-3.706760950933983,-1.475755910027928,4.498108177247694,3.787879553351932,-36.21347664689872,1.115502520453029,9,2.1260147094726562,2.979280471801758,4.480836868286133,7.107370376586914,-16.27401733398437,0,-0.2719947690599026,1.490574299583988,45.33272171020508,3.000017026783098,45.40898895263672,1.6493486247590146,45.34225463867188,-0.2719947690599026
11757,2008-09-16,43.80733108520508,44.03613662719727,42.74908828735352,43.082767486572266,7668800.0,0.0006533446970116152,1.1774249757986186,-1.9000080025608195,32.55542612223742,38.286475332513,1.7376556729626316,2.5894433043696807,3.959239693920132,8.328199628790223,13.410651769245696,1.28704833984375,-0.996880134999941,-2.366738510131839,-4.777425576768216,0.04394855650453877,-3.572082043450024,-1.1613949768136536,4.09821649328272,35.69138451879169,-2.257462562292176,1.2053435333181872,9,1.272745132446289,2.5073604583740234,4.426016807556152,7.078767776489258,-17.255990982055668,1,-0.3014145804504752,-2.485721145052131,43.77872848510742,1.490574299583988,45.33272171020508,3.000017026783098,45.40898895263672,-0.3014145804504752
11758,2008-09-17,41.73851776123047,42.97789764404297,41.09975814819336,42.97789764404297,9660997.0,-0.04722527651709196,2.03077292425884,-1.7105191112983047,24.57305142667977,37.13389920668411,3.3568969519181877,4.4921146512065775,5.915989013198754,10.24819594574278,13.461059219718368,2.7075729370117188,-1.2059059610945937,-4.183862304687501,-7.284065548092059,-1.083659061282944,-5.733963926389777,-2.6337606829852263,5.651383888143904,14.69302479037166,-19.112667496033687,1.5501016217022776,9,2.5168933868408203,3.5942020416259766,6.494830131530762,9.118978500366211,-14.205205917358398,2,-0.33576975994703473,1.1774249757986186,43.80733108520508,-2.485721145052131,43.77872848510742,1.490574299583988,45.33272171020508,-0.33576975994703473
11759,2008-09-18,41.98639297485352,42.35820770263672,39.55530166625977,42.32960510253906,12546761.0,0.005938764166016908,12.999923785570667,0.2769224613414697,17.3596807629214,35.398326241025906,2.8146563076599307,4.121412709494386,5.603950855386337,9.851890989694496,13.284590498507336,2.802906036376946,-1.4581431673509613,-3.7238622665405217,-7.282442505609481,-0.1652820274715623,-5.503152386075001,-1.944572147006042,4.648691454379126,41.262125236159704,12.282246605196327,1.7792901195344788,9,1.4967899322509695,2.5740985870361257,6.2445716857910085,8.871103286743157,-16.09287643432618,3,-0.2976839282237439,2.03077292425884,41.73851776123047,1.1774249757986186,43.80733108520508,-2.485721145052131,43.77872848510742,-0.2976839282237439
11760,2008-09-19,43.20670700073242,44.71303176879883,42.47261047363281,43.86453247070313,8567717.0,0.029064512081563354,-1.1076216126016691,1.916673150237359,27.44187725793013,33.75109548671375,1.3808568022131738,2.7864139349687633,4.291761465536304,8.497869951971367,12.480498872126574,2.7266387939453054,-1.6014810429676203,-2.340045356750487,-6.047708728584617,1.367618015083643,-4.193877042667552,-0.48621367083342193,2.437207841684021,69.63634207576087,44.05778223985681,1.8538316859170654,9,0.2764759063720703,1.3537845611572266,4.993273735046387,7.412446975708008,-18.20935821533203,4,-0.351941737072369,12.999923785570667,41.98639297485352,2.03077292425884,41.73851776123047,1.1774249757986186,43.80733108520508,-0.351941737072369
11761,2008-09-22,41.56690979003906,42.78722381591797,41.29996871948242,42.78722381591797,6551080.0,-0.037952376483252115,1.4374957017549344,1.8550726318536144,23.47267149929219,31.871990437495008,2.5405313333237203,4.1747165582022845,5.878359678939383,10.000069767815802,12.561220501294912,1.90673828125,-1.658417614915244,-3.684297943115233,-7.675351281100966,0.30675539487049974,-5.679824612108099,-1.6887712741223666,3.2245992077154497,39.00181055982383,16.240829755457113,1.9955266689928657,9,1.0677757263183594,2.993581771850586,6.633070945739746,8.608928680419922,-13.633182525634766,0,-0.3183485895858823,-1.1076216126016691,43.20670700073242,12.999923785570667,41.98639297485352,2.03077292425884,41.73851776123047,-0.3183485895858823
11762,2008-09-23,41.16649627685547,42.653751373291016,40.85188293457031,41.59551239013672,6531570.0,-0.009632987277768401,-2.4053970268048968,0.35156206040675464,24.72481473337629,29.595734753290373,2.621816938304363,4.397372816886204,6.214599544305514,10.239827924233452,12.410554782834607,1.8018684387207031,-1.6986042317645058,-3.8287317276001005,-8.180713229845246,0.5232497746450449,-6.00472247872267,-1.6527409764775314,3.5465354919433594,31.238443628574796,7.6256616402017094,2.1759907511225727,9,1.334716796875,3.3939952850341797,7.03348445892334,8.437320709228516,-13.537847518920898,1,-0.33186659933003126,1.4374957017549344,41.56690979003906,-1.1076216126016691,43.20670700073242,12.999923785570667,41.98639297485352,-0.33186659933003126
11763,2008-09-24,40.20359420776367,41.72898483276367,39.95571517944336,41.19509887695313,5981311.0,-0.023390430475696222,-1.3846084790844293,2.3111128894579767,25.04288676760912,27.47631817933915,3.1057469516008496,5.11414636359995,7.1512206705834345,11.035453257835854,12.316523752941018,1.7732696533203125,-1.9543409669648213,-4.468918228149413,-9.2389150325806,0.3010785762817747,-6.853916630365006,-2.083919825933819,3.787355346679689,12.569338228550514,-13.183873428337563,2.3849984022155923,9,2.297618865966797,4.356897354125977,7.996386528015137,9.400222778320312,-11.478570938110352,2,-0.3395779500226348,-2.4053970268048968,41.16649627685547,1.4374957017549344,41.56690979003906,-1.1076216126016691,43.20670700073242,-0.3395779500226348
11764,2008-09-25,41.32856750488281,41.66224670410156,40.28939437866211,40.48960494995117,7827290.0,0.027981908565326785,-1.215379027814969,-0.8461508866291871,32.617336650225425,27.00689944456888,1.4987009344868198,3.7465093365424806,5.964550850088649,9.748655579268487,12.496155241882379,1.4586524963378906,-2.081970622633257,-3.067944335937497,-7.945374717717236,1.8094860458422417,-5.506659526827363,-0.6292291450476313,2.0413913452148478,28.85770370025868,1.7465238783082135,2.438715190889868,9,0.8485012054443359,3.231924057006836,6.668821334838867,8.03213882446289,-12.298465728759762,3,-0.3337946726409253,-1.3846084790844293,40.20359420776367,-2.4053970268048968,41.16649627685547,1.4374957017549344,41.56690979003906,-0.3337946726409253
11765,2008-09-26,42.11033248901367,42.320072174072266,40.13685607910156,40.44193649291992,6510592.0,0.018915850011943736,1.0913279885406084,1.9886417889409764,32.294162801855094,26.675767558014098,0.2366573627483035,2.638227795446028,5.084028922799547,8.804772534794822,13.698298800361203,2.183216094970703,-2.2995826759314753,-1.993018341064456,-6.665712390802341,2.679675708673429,-4.329365365933398,0.34332868380448645,0.7255743553466871,76.09432236282827,47.67430724782298,2.3363470248689437,9,0.023834228515625,2.4501590728759766,5.837004661560059,7.250373840332031,-12.641679763793942,4,-0.38510301367763355,-1.215379027814969,41.32856750488281,-1.3846084790844293,40.20359420776367,-2.4053970268048968,41.16649627685547,-0.38510301367763355
11766,2008-09-29,38.48752975463867,41.62411117553711,37.438819885253906,41.38577270507813,10589598.0,-0.0860312070753696,1.4802314869760318,-1.7371433144320512,27.168797229295365,26.077253236576087,3.386052085345767,5.823774114643612,8.570088203314725,12.270297803120812,15.292276153358733,4.671512603759766,-2.6320267393797536,-5.148670196533203,-10.11153619152411,-0.1858042015422967,-7.630103194028656,-2.66723719903775,3.889092364787608,20.109753537327833,-10.638638621975737,2.4814329974954545,9,2.5883960723876953,5.014720916748047,9.507475852966309,10.873176574707031,-7.2170104980468714,0,-0.3505078412472651,1.0913279885406084,42.11033248901367,-1.215379027814969,41.32856750488281,-1.3846084790844293,40.20359420776367,-0.3505078412472651
11767,2008-09-30,39.61250305175781,39.67924118041992,37.94410705566406,39.61250305175781,7709078.0,0.029229553164127342,24.999142612174907,-0.0,30.79871181781361,26.768993280035403,1.7919043105446661,4.2681347434212284,7.343826741439415,10.987359660123225,16.45289502637743,1.7351341247558594,-2.9050852954164412,-3.6113645553588896,-8.466078068539964,1.2433489578221852,-6.0387213119494305,-1.1840077987683486,2.707569122314453,44.53126037929307,12.213253327305061,2.4273567565905374,9,1.4634227752685547,3.8897476196289062,8.282398223876953,9.74820327758789,-10.067581176757812,1,-0.2948254941651628,1.4802314869760318,38.48752975463867,1.0913279885406084,42.11033248901367,-1.215379027814969,41.32856750488281,-0.2948254941651628
11768,2008-10-01,37.82970428466797,39.25975799560547,37.27674865722656,39.25975799560547,10857805.0,-0.04500596099066079,1.7733354673495518,-100.0,27.220630372492835,27.864654347765562,3.3100115588917944,5.628440490525023,8.926310769555329,12.596721783821103,18.44950704299486,2.33575439453125,-3.1174144951466687,-4.942742919921876,-10.047184974298304,0.16169913445455109,-7.494963947110094,-2.390521892733659,3.7944068908691406,10.964111772612336,-20.641191511010952,2.5522210271882155,10,3.1651859283447266,5.591510772705078,9.793486595153809,11.531002044677734,-10.906549453735355,2,-0.2696572896782541,24.999142612174907,39.61250305175781,1.4802314869760318,38.48752975463867,1.0913279885406084,42.11033248901367,-0.2696572896782541
11769,2008-10-02,36.33291244506836,37.80110168457031,36.22804260253906,37.56275939941406,8892145.0,-0.039566575205988164,-1.1854316217913556,0.8600005335040546,25.079191107779764,27.60213366441552,4.381257931151595,6.728346498208026,10.188663784800376,13.903675624386892,20.16920349275379,1.6016616821289062,-3.38262861065931,-5.968570137023924,-11.62384824500387,-0.31329202904397846,-8.7962091910139,-3.140931083033948,4.508673477172849,1.7214270104553004,-29.05149622157587,2.8276390539899734,10,3.1747207641601562,6.5639495849609375,11.290278434753418,13.027793884277344,-8.341983795166016,3,-0.2093938708304045,1.7733354673495518,37.82970428466797,24.999142612174907,39.61250305175781,1.4802314869760318,38.48752975463867,-0.2093938708304045
11770,2008-10-03,36.07550430297852,38.058509826660156,35.87529373168945,37.295814514160156,7120009.0,-0.0070847098337908365,-1.6941122474197687,0.9922455854117691,27.019337699386895,27.996207686648265,3.9344782620771994,6.581331577386159,10.245300139565195,13.954882479966294,21.496739346293424,2.183216094970703,-3.38824374599119,-5.755013847351066,-11.84287466523223,0.33284697053009893,-8.798944256291648,-2.7110834384104834,3.843372955322259,3.482639225278123,-29.435371935735358,3.043930408940581,10,3.1890182495117116,6.6449832916259695,11.547686576843255,13.14219665527343,-8.484991073608402,4,-0.19529602324294548,-1.1854316217913556,36.33291244506836,1.7733354673495518,37.82970428466797,24.999142612174907,39.61250305175781,-0.19529602324294548
11771,2008-10-06,34.24503326416016,35.246070861816406,33.04378890991211,34.74078369140625,12187090.0,-0.05073999862746836,1.924046657921261,0.4062495115615304,24.242413032787283,27.942607497693928,5.159716987469935,7.862841702682466,11.866186408059875,15.548756547724047,24.065430095052932,3.0317153930664134,-3.4248712209661747,-6.981048583984368,-13.566491374075483,-0.3956057938932531,-10.273769979029929,-3.688327188938807,4.86512728881835,18.103428451850238,-13.866286227662577,3.2927213950455574,10,3.436897277832024,7.059701919555657,13.309038162231438,14.97266769409179,-8.141775131225593,0,-0.13947659218480746,-1.6941122474197687,36.07550430297852,-1.1854316217913556,36.33291244506836,1.7733354673495518,37.82970428466797,-0.13947659218480746
11772,2008-10-07,33.320266723632805,35.46534729003906,32.97705078125,34.321304321289055,9669808.0,-0.027004398956014142,-1.9491454923591893,2.019236984256481,25.834695199645722,28.030586212364664,5.424940869005908,8.29615415886353,12.591196159422452,16.22244871529344,26.20632112958086,2.4882965087890625,-3.6983071881869236,-7.323783111572276,-14.546204898728185,-0.10136132441636647,-10.93499400515023,-3.712572217994321,4.738243103027351,5.462867051938776,-27.506986169471585,3.6112108935779563,10,4.328294754028327,7.95109939575196,14.062197685241706,15.430284500122077,-7.846233367919915,1,-0.061516538389147946,1.924046657921261,34.24503326416016,-1.6941122474197687,36.07550430297852,-1.1854316217913556,36.33291244506836,-0.061516538389147946
11773,2008-10-08,32.490833282470696,34.302234649658196,31.85207557678223,32.5003662109375,12427395.0,-0.02489276115469463,-2.8074080001896946,0.009523047375167149,23.622875114708265,27.031201597307202,5.638179503866368,8.551885388673533,13.161014211400563,16.802873752273754,28.505484929328972,2.450159072875966,-3.8095893541809147,-7.510645484924325,-15.241920296081496,0.2206293262328458,-11.376282890502907,-3.645008079345743,4.551384735107426,10.291862927590502,-20.735598931056117,3.8656374055785836,10,4.59524059295655,7.5220861434936594,15.127590179443366,16.259717941284187,-5.043323516845696,2,-0.09066900137215195,-1.9491454923591893,33.320266723632805,1.924046657921261,34.24503326416016,-1.6941122474197687,36.07550430297852,-0.09066900137215195
11774,2008-10-09,29.92626953125,34.225967407226555,29.20170974731445,33.558605194091804,13120516.0,-0.07893191685558643,1.0230307545206414,381.0304121645827,15.672732744257061,25.18437603535186,7.169146821684592,10.4318984410383,15.403148236436067,19.094290353310825,30.980721367820017,5.024257659912106,-4.032921444924995,-9.301073265075686,-17.813637888109447,-0.7885086420419256,-13.55735557659257,-5.0447909535588025,6.0779199981689445,8.180830293609574,-17.220840334789994,4.25628231151688,10,5.486640930175781,8.380117416381836,17.692153930664062,18.63837432861328,-3.851613998413086,3,-0.1003504528749043,-2.8074080001896946,32.490833282470696,-1.9491454923591893,33.320266723632805,1.924046657921261,34.24503326416016,-0.1003504528749043
11775,2008-10-10,29.1731071472168,30.74616622924805,24.79714012145996,27.91465950012207,17691042.0,-0.025167265944949224,1.7012996798542883,-0.34645687070400527,16.42560811300973,23.990688355764572,6.586851609915929,10.44802555989433,15.8673493799126,19.57978765136693,33.837176102623715,5.9490261077880895,-4.259068027780444,-9.246254920959469,-18.36486733682106,-0.127642505097878,-13.805561128890265,-4.6869487130286736,5.470586425781246,41.01876685189714,16.621231420605653,4.559306207930796,10,3.065083503723141,6.930994987487789,18.500135421752926,19.34863471984863,-4.08995437622071,4,-0.04052288607273835,1.0230307545206414,29.92626953125,-2.8074080001896946,32.490833282470696,-1.9491454923591893,33.320266723632805,-0.04052288607273835
11776,2008-10-13,31.87114334106445,32.109485626220696,30.04067420959473,30.92730712890625,9673584.0,0.09248367615532005,1.9127506505434093,0.75000037890901,27.60679162594775,23.636030556668363,3.186696816788537,7.180300647716312,12.900828089327913,16.646847355391873,35.9084187723458,2.9363784790038956,-4.643165112238577,-5.952839469909673,-15.152668069741953,3.2469891299226035,-10.55275376982581,-1.3529251699935365,2.354824066162106,66.30920367237934,41.00992349455334,4.599914299916138,10,0.15730571746826527,4.23295879364014,15.392149925231937,16.617229461669925,-6.721256256103516,0,-0.13431052867748683,1.7012996798542883,29.1731071472168,1.0230307545206414,29.92626953125,-2.8074080001896946,32.490833282470696,-0.13431052867748683
11777,2008-10-14,30.60316276550293,33.930419921875,30.221813201904297,33.749282836914055,10293805.0,-0.039784596429202734,1.1141333982817307,-3.3333326597176525,27.20687386920595,23.634502056303155,3.399835391516987,7.808693256592385,13.893577207812932,17.681582730938302,37.303104885313196,3.708606719970703,-5.181304652375559,-6.560611629486083,-15.84724381346539,2.726020554493225,-11.203927721475736,-1.917295537496429,-5.806022644042969,61.08327094295133,32.76205682681124,4.643316091989654,10,0.8246622085571289,5.50093936920166,16.629146575927734,17.6278018951416,-7.360013961791996,1,-0.14704050908231048,1.9127506505434093,31.87114334106445,1.7012996798542883,29.1731071472168,1.0230307545206414,29.92626953125,-0.14704050908231048
11778,2008-10-15,27.72398567199707,30.851037979125977,27.33310317993164,29.85000038146973,12889546.0,-0.09408103062966355,-1.4196707934463049,0.6757576510800749,20.18386989572511,23.090577477185974,5.246489491744192,10.10204024209095,16.427349917515798,20.31769016455052,38.22838921527986,3.517934799194336,-5.443626869268101,-8.73906211853027,-18.665192239062158,1.1870680020016167,-13.702127178796218,-3.775997058264327,-2.744179954528807,31.04145894108556,2.6729333188869795,4.963065060265944,10,3.7038393020629883,7.531619071960449,19.508323669433594,20.12563133239746,-5.15772819519043,2,-0.08115544218293147,1.1141333982817307,30.60316276550293,1.9127506505434093,31.87114334106445,1.7012996798542883,29.1731071472168,-0.08115544218293147
11779,2008-10-16,29.48771858215332,29.821399688720703,26.74201583862305,27.5428466796875,11620258.0,0.06361758121732586,1.3576629917718253,-0.9147970114224796,23.477556003686743,22.697046177663733,2.6928334167375283,7.7513427937454935,14.341420899245193,18.3130435304534,38.66843622290783,3.0793838500976527,-5.85368355632756,-6.350395488739011,-16.38554753193155,3.6847565544535286,-11.36797151033528,-1.3328194671427411,-4.3289005805969225,51.35699949190441,27.82645411471904,5.017576021596269,10,0.6435251235961914,5.634413719177246,17.744590759277344,18.36189842224121,-5.29119873046875,3,-0.06918842537255843,-1.4196707934463049,27.72398567199707,1.1141333982817307,30.60316276550293,1.9127506505434093,31.87114334106445,-0.06918842537255843
11780,2008-10-17,28.00046348571777,29.39238166809082,26.5036735534668,28.429479598999023,17267701.0,-0.05043642465225073,1.4534425613395034,-0.2205883650935171,25.792245002296937,22.869249729831473,3.256657547735731,8.47551741430588,15.523124542085458,19.546768524723706,40.72431318501476,2.98404502868652,-6.113094897863576,-7.0773384094238345,-17.065925858741448,2.9112490398937787,-12.071632134082645,-2.083044684765028,-2.6662134457550017,20.154046711733628,-3.651851463564199,4.9942937246588075,10,2.130780220031742,7.1216688156127965,19.117441177368168,19.84915351867676,-3.031715393066399,4,-0.06877771697826196,1.3576629917718253,29.48771858215332,-1.4196707934463049,27.72398567199707,1.1141333982817307,30.60316276550293,-0.06877771697826196
11781,2008-10-20,28.334142684936523,28.93476486206055,27.16149711608887,28.334142684936523,9324401.0,0.011916916996354443,1.9523847328825894,-0.0,22.978529179862974,22.55189794985561,2.2309517000765986,7.483315560262945,14.838750288661963,18.957403405248307,42.43887511305301,1.7732677459716797,-6.213829074800103,-6.082020854949953,-16.013677189636624,3.8496354797367225,-11.047849022293292,-1.1161926876066133,-2.82796924733551,24.646985916418927,3.3196658327456134,4.9658281673433375,10,1.215544700622555,6.463845252990723,18.783761978149414,19.515474319458008,-3.6609401702880824,0,-0.11473754297386174,1.4534425613395034,28.00046348571777,1.3576629917718253,29.48771858215332,-1.4196707934463049,27.72398567199707,-0.11473754297386174
11782,2008-10-21,27.50471115112305,28.667821884155273,27.23776626586914,27.800254821777344,8236995.0,-0.02927321793485671,-2.4482709457253105,-100.0,24.078503977623484,22.602523379068415,2.4012060746272432,7.627845651123561,15.293241914053805,19.519315639476755,44.080846779311194,1.4300556182861328,-6.442475567677128,-6.2283631324768045,-16.08414958976375,3.6274233248101417,-11.156256361120274,-1.3004699038333314,-1.8300527838365568,23.026309727978834,0.37208092176659235,4.927893228643472,10,2.0068426132202077,7.250374794006344,18.82666492462158,19.91588973999023,-1.6969985961914098,1,-0.08561529889274866,1.9523847328825894,28.334142684936523,1.4534425613395034,28.00046348571777,1.3576629917718253,29.48771858215332,-0.08561529889274866
11783,2008-10-22,26.55134010314941,27.447509765625,25.78864669799805,26.8850212097168,8882600.0,-0.0346620999848134,1.2745054965171896,1.129041626331112,24.75393464820891,23.61154581284084,2.7082606540941363,7.911614904590156,15.859011277869346,20.216849249563584,45.579190039471825,1.716064453125,-6.486211340444314,-6.499121475219727,-16.359077463464562,3.3608345130251074,-11.429099469342145,-1.56914348109731,7.3790798187255895,18.912475098423734,-6.125664058185421,4.929977994122417,10,2.81243991851807,8.203745841979984,19.146043777465824,20.425943374633793,0.00953483581543324,2,-0.12459601988398594,-2.4482709457253105,27.50471115112305,1.9523847328825894,28.334142684936523,1.4534425613395034,28.00046348571777,-0.12459601988398594
11784,2008-10-23,27.53331184387207,28.24833869934082,25.96025276184082,26.64667892456055,12040872.0,0.03698388619586779,-1.025316113761279,-2.6571265254793692,28.747627444174995,24.980659071859204,1.5099371365088743,6.158917013968285,14.50760949632987,18.999963278780015,46.99177438550733,2.2880859375,-6.542232724977389,-4.827386951446535,-14.165316700060572,4.510542797167503,-9.496351825753557,-0.15842207713951595,6.234272613525391,48.41269295197664,19.794983415546817,4.66896487430702,10,2.326221466064453,7.221774101257324,17.260753631591797,18.619306564331055,-2.7552375793456996,3,-0.18040163113072494,1.2745054965171896,26.55134010314941,-2.4482709457253105,27.50471115112305,1.9523847328825894,28.334142684936523,-0.18040163113072494
11785,2008-10-24,25.893516540527344,27.094762802124023,25.06408500671387,25.38822937011719,8292063.0,-0.05955677662909575,-2.520666130957711,0.5698944392934493,29.02299048814831,25.1380145009926,2.9453326862955294,6.873925999865634,15.754069489126628,20.399165436048918,48.983881780648964,2.4692268371581996,-6.540010766227418,-5.656341457366942,-14.213336258578792,2.9006533438449047,-9.934838857972863,-1.3778440567610204,7.714489161682131,21.428574948345464,-8.167204355124433,4.278497400605923,10,3.60373592376709,8.86156940460205,18.128320693969727,19.486873626708984,-0.543420791625973,4,-0.06553751346159231,-1.025316113761279,27.53331184387207,1.2745054965171896,26.55134010314941,-2.4482709457253105,27.50471115112305,-0.06553751346159231
11786,2008-10-27,24.99734878540039,26.599010467529297,24.94968032836914,25.49310111999512,8422652.0,-0.03460973536461576,-4.580646722663044,-0.981129867580681,29.064746820807045,25.344444828948276,3.0887259489793486,7.070112364485169,16.234075789986342,21.047542965244844,50.15469792795608,1.6493301391601562,-6.148761438520957,-5.878000164031981,-14.257299199897751,2.5012988718337894,-10.067649681964866,-1.6883506460990958,8.268900088989263,1.2820506243789682,-30.070666981990787,4.189649517932884,10,2.903010368347168,8.794833183288574,19.02448844909668,20.383041381835938,0.26694297790527344,0,-0.0011441490453468761,-2.520666130957711,25.893516540527344,-1.025316113761279,27.53331184387207,1.2745054965171896,26.55134010314941,-0.0011441490453468761
11787,2008-10-28,27.933727264404297,28.038597106933594,24.79714012145996,25.80771255493164,9634459.0,0.11746759643242188,1.77551183725731,-4.288461316497159,39.63573443587701,27.505763111187377,-0.29740874778566706,3.3876128283768487,12.933815693354312,17.918882313426607,51.085228841113576,3.241456985473633,-5.679199683565024,-2.3576828956603997,-9.741957577137903,5.026591785817104,-6.04982023639915,1.3344544450783502,4.833527497224125,90.88399499950813,54.51809468254035,3.6921373407387517,10,-0.6244573593139648,5.791718482971191,15.663861274719238,17.44666290283203,-3.641872406005856,1,-0.11672358360535418,-4.580646722663044,24.99734878540039,-2.520666130957711,25.893516540527344,-1.025316113761279,27.53331184387207,-0.11672358360535418
11788,2008-10-29,27.62864875793457,29.23031044006348,27.323570251464844,27.571447372436523,7909944.0,-0.010921510888326269,-5.896539591870537,0.026905451426643842,44.175930541366775,29.805582504262937,-0.00813102757535944,3.0454086871985595,12.894699731740396,18.016078962652927,51.62408561699954,1.9067401885986364,-5.616359508097311,-2.1527086257934585,-8.707209337395199,4.401792085808282,-5.429958981594332,1.1245417300074116,4.500996832480375,63.87096441100768,22.950912101335305,3.277250355800871,10,-0.5338878631591797,5.929957389831543,15.902203559875488,17.751741409301758,-2.3262214660644496,2,-0.06590753746073019,1.77551183725731,27.933727264404297,-4.580646722663044,24.99734878540039,-2.520666130957711,25.893516540527344,-0.06590753746073019
11789,2008-10-30,28.72502326965332,29.621191024780273,27.97186279296875,29.08730316162109,7849632.0,0.03968252379349124,1.3066630566273787,-6.33341113704562,48.88361003140481,32.371289729719365,-1.3679230349516907,1.4227937443086915,11.477292870354844,16.721415405717465,51.8054969769684,1.9925422668457031,-5.430179171388261,-0.6759396553039565,-6.468239392220667,5.116360081612754,-3.5720895237623154,2.220210213154399,2.818021883245226,81.42292083795931,38.84170772089831,2.896149868458356,10,-1.5158576965332031,4.833582878112793,14.805829048156738,16.655366897583008,-2.7838382720947266,3,-0.07534017676409688,-5.896539591870537,27.62864875793457,1.77551183725731,27.933727264404297,-4.580646722663044,24.99734878540039,-0.07534017676409688
11790,2008-10-31,29.03010177612305,29.24937629699707,28.16253662109375,28.54388427734375,8534781.0,0.010620653066346852,1.3505168672810224,-1.342104570414735,41.963322045296486,34.48071115921198,-1.6892281965025298,0.5932441081926427,10.840117079931385,16.22054883020085,51.89516340822451,1.0868396759033203,-4.763339058456751,-0.018591022491452946,-4.884631187107775,4.847449142124869,-2.451611104799614,2.414429059816708,1.9732709742604087,87.74703541684467,46.177513967247165,2.433020082308161,10,-1.8209362030029332,4.528504371643063,14.338678359985348,16.350288391113278,-2.64083290100098,4,-0.14646960401268472,1.3066630566273787,28.72502326965332,-5.896539591870537,27.62864875793457,1.77551183725731,27.933727264404297,-0.14646960401268472
11791,2008-11-03,29.46865272521973,29.6402587890625,28.6010856628418,28.991966247558594,4450111.0,0.015106765814282497,1.5348820438139508,0.9803976180575716,46.632710527346724,36.98673410918123,-2.179078298645063,-0.2334580975548377,10.035446349552185,15.566069579343779,51.19891866918132,1.0391731262206996,-4.258334260554044,0.6587789535522504,-3.559124473028799,4.876682380133303,-1.450172759738276,2.767730666842777,1.0382214148498505,96.45670330172358,54.98624173441924,2.1089517132905264,11,-2.2499532699584996,3.741972923278805,13.878676414489743,15.911737442016598,-1.90674018859864,0,-0.13976061324288624,1.3505168672810224,29.03010177612305,1.3066630566273787,28.72502326965332,-5.896539591870537,27.62864875793457,-0.13976061324288624
11792,2008-11-04,31.2705192565918,31.4611930847168,29.764196395874023,30.07880783081055,8308636.0,0.06114519547851627,1.157575272572076,2.4999899968389827,61.245462122900946,41.0413482730359,-3.78904765743464,-2.3154758168701512,7.919267585561112,13.543316739221492,50.27550387068451,1.9925403594970703,-3.7109889937439746,2.563132858276372,-1.2759165755572788,6.402182292110023,0.6436081413595467,4.482657575193198,-6.4733791351318395,95.39170591885147,50.42910941252738,1.919524716916826,11,-3.1413526535034215,0.967671394348141,11.018568992614743,13.051630020141598,-4.08995437622071,1,-0.19207316143367292,1.5348820438139508,29.46865272521973,1.3505168672810224,29.03010177612305,1.3066630566273787,28.72502326965332,-0.19207316143367292
11793,2008-11-05,29.544921875,31.55653190612793,29.31611251831055,30.870105743408203,6355878.0,-0.05518288223589529,-1.513367896934002,-1.1120006402048657,50.18182175320765,43.42292541848398,-1.7814977073021367,-0.866310933702124,9.29203417098671,15.040470055781284,49.10240524752945,2.2404193878173793,-3.1565341047766253,0.9848310470581048,-2.447522857117967,4.4171849512341765,-0.7313459050299329,2.7010079991461424,-4.614500694274902,43.88296471371965,-0.25959706087698464,1.7161769520880366,11,-1.3680858612060547,2.483527183532715,12.744166374206543,14.777227401733398,-1.9448738098144496,2,-0.17779931992463793,1.157575272572076,31.2705192565918,1.5348820438139508,29.46865272521973,1.3505168672810224,29.03010177612305,-0.17779931992463793
11794,2008-11-06,26.923154830932614,29.7451286315918,26.66574668884277,29.182640075683594,8422862.0,-0.08873833057199065,-1.2199331331774523,1.7050352774555353,46.80610220970544,45.398826720879214,0.8321232464468267,1.6010196756810267,11.5170837222574,17.4332776510031,47.64730733937945,3.0793819427490305,-2.64121444861852,-1.4867802619934132,-4.930223569298182,1.9566630453113554,-3.2085019156457975,0.2349413916589711,-1.727689221191401,5.263125053623377,-40.18240576977589,1.721721653652384,11,1.2536811828613317,4.504670143127445,15.284897804260257,17.003345489501957,2.4215583801269567,3,-0.06019827725391247,-1.513367896934002,29.544921875,1.157575272572076,31.2705192565918,1.5348820438139508,29.46865272521973,-0.06019827725391247
11795,2008-11-07,27.990928649902344,28.07673263549805,26.87548637390137,27.18056488037109,5561327.0,0.0396600556537654,1.446600470829528,-0.3586497284785608,49.02491597803024,47.616623293904,0.10410283310937629,0.4639246178658851,10.020553779862595,16.14712694470748,45.48100747168974,1.2012462615966797,-2.035953207309536,-0.35989751815795756,-3.7887362387231462,3.068941202407231,-2.074316878440552,1.3545218421246368,-2.541020388305661,27.095484716361618,-20.11422190710868,1.7144193602825946,11,0.18590736389160156,3.436896324157715,13.211318969726562,15.411218643188477,3.2795906066894567,4,-0.07322885489013242,-1.2199331331774523,26.923154830932614,-1.513367896934002,29.544921875,1.157575272572076,31.2705192565918,-0.07322885489013242
11796,2008-11-10,27.59051322937012,28.86802864074707,27.171031951904297,28.51528167724609,3961738.0,-0.0143051852812901,1.0818694156145763,-1.1411769413270934,50.24985772800482,48.79597032636265,1.0181067488850744,0.5556936856798345,9.983330388205811,16.31350756371776,43.8548235752879,1.6969966888427734,-1.5639763182840518,-0.5462814331054666,-3.559050544871635,2.4664876786607017,-2.052665988988551,0.9601031227776176,-1.896340021992188,18.9083449679821,-30.064932997559797,1.5063845558830835,11,1.5206260681152308,2.540730476379391,13.401991844177243,15.635259628295895,3.6990756988525355,0,-0.04353831131235808,1.446600470829528,27.990928649902344,-1.2199331331774523,26.923154830932614,-1.513367896934002,29.544921875,-0.04353831131235808
11797,2008-11-11,26.10325813293457,27.2663688659668,25.63610649108887,27.228233337402344,6588631.0,-0.053904582494404885,1.714285033796481,1.2164939310501388,48.73452278552801,49.30248057571391,2.4791086895913743,1.7797928435813475,11.005719385662935,17.573209611065494,43.296513216258816,1.95440673828125,-0.9901768854724295,-1.8085412979125977,-4.716046514854831,1.0989639190296359,-3.2622939063837144,-0.3547886894414809,5.453273773193359,7.890508014154547,-43.03109557979406,1.4537526084711165,11,2.493061065673828,4.027985572814941,13.390074729919434,15.706762313842773,5.090991973876953,1,0.05588016623281722,1.0818694156145763,27.59051322937012,1.446600470829528,27.990928649902344,-1.2199331331774523,26.923154830932614,0.05588016623281722
11798,2008-11-12,25.47403335571289,26.131858825683594,25.27382659912109,25.62657356262207,7182000.0,-0.024105219893136076,-2.1034504168577928,0.13559428359254067,44.06593272508761,48.767183097234216,3.0961536017242643,2.352424211821294,11.185453256175059,17.956886408520475,42.240937167862526,0.8580322265625036,-0.32860981436230574,-2.3252684593200676,-5.430742452936382,0.7802055342962468,-3.878005456128225,-0.7725314625119104,5.9640900421142575,4.477594113255911,-44.8297058522475,1.5527369968081566,11,2.941145896911621,4.075654029846188,13.985930442810059,16.021373748779297,5.691616058349609,2,0.06699102183107919,1.714285033796481,26.10325813293457,1.0818694156145763,27.59051322937012,1.446600470829528,27.990928649902344,0.06699102183107919
11799,2008-11-13,27.447509765625,27.60004806518555,24.27278709411621,25.588438034057614,9919029.0,0.07747011956665784,2.0748917935868407,-12.187421069084111,54.39353341596171,50.148317693974796,1.0308048396716778,0.23005874682974792,8.811802535879416,15.755673900133445,40.75561939950827,3.3272609710693395,-0.045349503190251994,-0.24978160858154297,-3.254120061365448,2.7545568442023622,-1.7519508349734956,1.2523876178104096,3.744041760253907,69.0871772308995,15.58199460826738,1.502169226391952,11,0.4671497344970703,1.8018674850463832,11.1019868850708,13.485409736633308,2.9649791717529297,3,0.005557454969980169,-2.1034504168577928,25.47403335571289,1.714285033796481,26.10325813293457,1.0818694156145763,27.59051322937012,0.005557454969980169
11800,2008-11-14,26.074655532836914,27.466575622558594,25.80771255493164,26.93268966674805,7214097.0,-0.050017442183677985,-1.3835607803586625,-0.46153901398292274,52.965876657498036,50.85200281954717,2.168368510198043,1.5296655074164676,9.768577471112259,16.93479470868334,39.15136498044282,1.6588630676269531,0.09663542102588352,-1.5263454437255852,-4.612113529993525,1.559422642542355,-3.0692294868595553,0.01653859940838487,4.701770127136232,39.21161532937909,-20.036107867644567,1.5428840431339697,11,1.8400039672851562,3.0269479751586914,10.784993171691895,13.5330810546875,4.156692504882816,4,0.12541134720282443,2.0748917935868407,27.447509765625,-2.1034504168577928,25.47403335571289,1.714285033796481,26.10325813293457,0.12541134720282443
11801,2008-11-17,25.08315277099609,26.06512260437012,24.87341117858887,25.779111862182614,5304659.0,-0.038025536352424005,-1.1367514060050237,0.8111088634832814,41.211053691232536,48.625957438250666,2.7629181258813453,2.387534518720411,10.296854401274206,17.76075697890649,37.57170842661136,1.2012443542480433,0.013785764079038643,-2.3552987098693876,-5.616004099853207,0.9054066801144316,-3.985651404861297,-0.724946014877478,5.303054575025641,24.35533863817836,-29.61454975132805,1.6303526949919103,11,2.83150672912598,4.018450736999515,9.087993621826175,12.322299003601078,5.27213287353516,0,0.24667419371420585,-1.3835607803586625,26.074655532836914,2.0748917935868407,27.447509765625,-2.1034504168577928,25.47403335571289,0.24667419371420585
11802,2008-11-18,25.149887084960934,25.798179626464844,24.37765884399414,24.9782829284668,8276749.0,0.002660523362996381,-1.0694444058518693,-0.2465721888934159,42.24343319302197,47.7439142648967,1.9407597297628172,2.250733492260675,9.80237690596049,17.525819585338883,35.96422018558735,1.4205207824707031,0.044332064849335495,-2.1708231925964405,-5.587772435860419,1.246126050667538,-3.87929781422843,-0.46234857096445126,4.869515045946464,26.361021827597558,-25.26768939415577,1.7084746216319886,11,1.85907077789307,3.9517164230346715,8.916388511657718,12.250798225402836,5.329336166381836,1,0.24412442976466187,-1.1367514060050237,25.08315277099609,-1.3835607803586625,26.074655532836914,2.0748917935868407,27.447509765625,0.24412442976466187
11803,2008-11-19,23.243148803710934,25.702842712402344,23.12874412536621,25.10222053527832,7736455.0,-0.07581498377343354,-1.4657520981573122,-10.8334889407585,33.674047977860056,46.284797128025,3.1956411223072863,4.107517326538929,11.238102546997755,19.235575849815408,34.15487379847767,2.574098587036133,-0.13083637139894932,-3.9121519088745167,-7.776869390112751,-0.047434427636282805,-5.844510649493635,-1.979793168255398,6.431456424988994,2.5586423979342694,-43.429951641988616,1.9323587406191176,11,2.7552375793457067,4.099489212036136,10.52281475067139,14.09556865692139,6.511514663696296,2,0.34208365528474083,-1.0694444058518693,25.149887084960934,-1.1367514060050237,25.08315277099609,-1.3835607803586625,26.074655532836914,0.34208365528474083
11804,2008-11-20,22.56625747680664,24.596933364868164,22.27071189880371,22.94760322570801,10705817.0,-0.029122187041896064,-3.7843134178178515,0.20512696870489097,31.16666640732447,44.30054717572436,3.5643414869907097,4.630624193628687,11.424253061482489,19.70072020573192,32.81486453770543,2.326221466064453,-0.7952423254710475,-4.340690517425536,-8.708733309212658,0.02735227436158638,-6.5247119133190985,-2.156669121531973,6.584678863626589,5.688093331850291,-33.5717672659187,2.1840213958935615,11,3.00311279296875,4.34736442565918,10.775457382202148,14.772459983825684,8.50405502319336,3,0.3810730222365948,-1.4657520981573122,23.243148803710934,-1.0694444058518693,25.149887084960934,-1.1367514060050237,25.08315277099609,0.3810730222365948
11805,2008-11-21,24.19651985168457,24.30138969421387,22.156307220458984,23.11921119689941,9145457.0,0.07224336496884765,2.333336297244735,-2.825018130892523,35.636362464796534,42.67682547981232,1.4966256146051933,3.0216289775382172,9.31453435028471,17.88491707885734,31.244552032605576,2.1450824737548864,-1.1288343644470125,-2.6255783081054673,-7.1399862884829375,1.8888296722720028,-4.882782298294202,-0.36837431791673225,4.266394044585709,52.1951647965569,19.337105010770884,2.257203990188734,11,0.6816577911376953,2.6598997116088867,8.430168151855469,13.142197608947754,7.102602005004879,4,0.25689517020608243,-3.7843134178178515,22.56625747680664,-1.4657520981573122,23.243148803710934,-1.0694444058518693,25.149887084960934,0.25689517020608243
11806,2008-11-24,24.96874809265137,25.53123664855957,23.85330581665039,24.70180320739746,10005354.0,0.03191484749460938,1.4109552624943817,0.2477886760383864,31.810678042896512,40.7963982861866,0.35021932655785903,2.3685868619316324,8.112035292583176,16.919251311970438,29.303448002904766,1.6779308319091797,-1.2034160394118594,-1.8519200325012157,-6.368779269793876,2.6649392047914446,-4.110349651147548,0.40650958614511623,2.7373730025215544,77.22513472889257,50.11764503515265,2.25842961864633,11,-0.09057044982910512,1.8876714706420863,7.657939910888668,12.369969367980953,8.075040817260739,0,0.21076747322454703,2.333336297244735,24.19651985168457,-3.7843134178178515,22.56625747680664,-1.4657520981573122,23.243148803710934,0.21076747322454703
11807,2008-11-25,24.67320251464844,25.702842712402344,23.89143943786621,25.49310111999512,7778411.0,-0.01183661979792705,1.9230755025061994,-3.071415301952001,34.673061672020935,39.75274594695698,0.47112232325985914,2.5374331167578568,7.964082447889968,17.01356682996985,28.09134725991657,1.8114032745361328,-1.4301287932379196,-1.9844393730163539,-6.567032050434232,2.5981533044015244,-4.275735711725293,0.30685696569258525,2.3669409155588106,70.96771764746386,44.08273494606389,2.291296338708939,11,0.20497512817382457,2.183217048645016,7.500635147094723,12.665514945983883,8.198978424072255,1,0.2302937012943238,1.4109552624943817,24.96874809265137,2.333336297244735,24.19651985168457,-3.7843134178178515,22.56625747680664,0.2302937012943238
11808,2008-11-26,25.80771255493164,25.931650161743164,23.60542869567871,24.33952331542969,6244273.0,0.04598146671919223,1.7111120002845355,-1.790696105503377,46.12839180227699,38.83439687876978,-0.6828909716916804,1.3275738261333387,6.456807354668214,15.668832869334175,27.516365853432685,2.326221466064453,-1.651253760052569,-0.7588825225830078,-5.33259400451049,3.8148289593444744,-3.045738263546749,1.5279732183807333,0.6463705301058198,96.71718281652669,64.32546522246582,2.2868557409637407,11,-0.9962711334228516,1.0487070083618164,6.3256072998046875,11.531004905700684,8.551727294921882,2,0.18101219495791554,1.9230755025061994,24.67320251464844,1.4109552624943817,24.96874809265137,2.333336297244735,24.19651985168457,0.18101219495791554
11809,2008-11-28,26.560874938964844,26.560874938964844,25.69330978393555,25.69330978393555,2220860.0,0.02918361642590761,-1.0000000000000082,0.590908264198691,44.92557702475405,37.941030252909336,-1.760147077237093,0.42579665048624094,5.323955140941088,14.731134667739184,26.985434849562967,0.8675651550292933,-1.7242494765582244,0.10248727798461843,-4.357192153003609,4.562166708972846,-2.1273524375094937,2.3323269934787305,-4.404567718505859,100.0,64.17319060050167,2.229839715494113,11,-2.2022838592529297,0.2955446243286133,5.498558044433594,10.77784252166748,6.28270339965821,4,0.12024410098618743,1.7111120002845355,25.80771255493164,1.9230755025061994,24.67320251464844,1.4109552624943817,24.96874809265137,0.12024410098618743
11810,2008-12-01,24.77807426452637,26.43693733215332,24.654136657714844,26.217662811279297,6340773.0,-0.0671213082601847,-1.1129943247388714,-1.6593434376745093,40.91189469560572,37.907790364506354,-0.2018329960332217,1.9749707502029246,6.659180917026976,16.297065391313875,26.564296734938143,1.90673828125,-1.697267187242307,-1.4677120208740213,-5.815180024482828,2.8797559827347854,-3.6414460226784264,0.7060219809303838,-2.5336756896972688,39.67744537771752,1.6399023762595561,2.1737340018044033,12,-0.4194831848144567,2.0783452987670863,7.529235363006588,12.403336524963375,8.208513259887685,0,0.2539437959664983,-1.0000000000000082,26.560874938964844,1.7111120002845355,25.80771255493164,1.9230755025061994,24.67320251464844,0.2539437959664983
11811,2008-12-02,25.35009574890137,25.42636489868164,24.51112937927246,25.21662330627441,6136236.0,0.023085792635384017,5.40000800256082,-0.09271568805407275,47.41322701688557,38.4822119004912,-0.818031243476586,1.1368645208251245,5.689867102185723,15.538830357208791,26.365730776516028,0.9152355194091797,-2.0439470575791816,-0.6897626876831033,-4.776829286532962,3.3973039111667553,-2.7332959871080327,1.353770611741826,-3.0193676467895543,59.03227159641317,16.47158834188538,2.043533299424929,12,-0.9915046691894567,1.5063238143920863,6.776073455810543,11.831315040588375,7.197938919067379,1,0.23467469972163313,-1.1129943247388714,24.77807426452637,-1.0000000000000082,26.560874938964844,1.7111120002845355,25.80771255493164,0.23467469972163313
11812,2008-12-03,25.264291763305664,25.512168884277344,23.99631118774414,25.016416549682614,7018055.0,-0.0033847598228272657,3.076916763278581,1.857126525479364,49.251699624818876,40.213062083486626,-0.7982353015156178,0.7901362617166683,5.3820988995392085,15.433443494037427,27.212528727805896,1.5158576965332031,-2.2842162148918526,-0.47525529861450266,-3.744972530457357,2.7944619332283516,-2.11011391453593,1.1596033173069245,-2.848960724456788,56.12902184891304,8.38958569130881,1.6348586159214267,12,-0.90570068359375,1.592127799987793,5.581978797912598,11.917119026184082,6.930997848510749,2,0.3079246083559537,5.40000800256082,25.35009574890137,-1.1129943247388714,24.77807426452637,-1.0000000000000082,26.560874938964844,0.3079246083559537
11813,2008-12-04,24.29185485839844,25.321495056152344,23.834238052368164,24.749473571777344,5442381.0,-0.0384905666075156,-1.166667129777568,-1.8461656842979632,37.87544970421313,40.95848244980759,0.37839703432735305,1.4217416318679845,5.972591169399816,16.232058924382233,27.966724085947654,1.4872570037841797,-2.2405535101042915,-1.1850388526916475,-3.9766688530986087,1.6065911477153136,-2.580853852895128,0.21077614751183305,-1.793612941547245,16.78319574857153,-27.08867287040229,1.3958150002034804,12,0.06673622131347301,2.564564704895016,6.225502967834469,12.889555931091305,7.531620025634762,3,0.35321823427393695,3.076916763278581,25.264291763305664,5.40000800256082,25.35009574890137,-1.1129943247388714,24.77807426452637,0.35321823427393695
11814,2008-12-05,25.30242729187012,25.40729713439941,23.30988502502441,23.90097427368164,6807224.0,0.04160128731883539,1.6035521451258448,-3.062490622030341,46.948006581758335,42.21533179613668,-0.22711688968488275,0.2988446515325016,4.5476753694808245,15.028029552495308,27.98256029365597,2.097412109375,-2.2020505412166322,-0.09343004226684215,-2.8011235722288568,2.6142634876951725,-1.4472768072478495,1.2604167227141652,-2.7229327145766504,63.71950550053813,18.462612028889488,1.3538467649810082,12,-0.36704730987549183,1.5539922714233363,5.024256229400631,11.878983497619625,5.205398559570309,4,0.357950344190634,-1.166667129777568,24.29185485839844,3.076916763278581,25.264291763305664,5.40000800256082,25.35009574890137,0.357950344190634
11815,2008-12-08,25.941184997558594,26.52273941040039,25.226158142089844,25.96025276184082,9359750.0,0.02524491813849461,1.2666691118976605,-0.013605710669397664,53.4883710110116,44.623964348149464,-0.661982474717643,-0.5284417772171075,3.4682513771799535,14.175340275613763,27.72115778263111,1.2965812683105469,-1.805522072000393,0.6478148460388198,-1.787799628359128,3.0834293204367675,-0.5699923911601523,1.8656220832377919,-3.282062813031697,81.89913568791444,32.593899906822784,1.2178072371989734,12,-1.0058050155639648,0.9152345657348633,4.4427008628845215,11.240225791931152,5.167263031005856,0,0.2660785674098567,1.6035521451258448,25.30242729187012,-1.166667129777568,24.29185485839844,3.076916763278581,25.264291763305664,0.2660785674098567
11816,2008-12-09,26.38926887512207,26.93268966674805,25.454965591430664,25.740976333618164,10700573.0,0.017273068967575966,-1.4218750976873937,-33.999399819945985,54.88722336084842,46.86998231357474,-0.9916584581372305,-1.1290195735984128,2.6924140312904967,13.516803054553364,27.7809873191009,1.4777240753173864,-1.2511892808201175,1.1559609413146958,-1.0932500625641701,3.405171945193562,0.031355439375261085,2.2805664432541306,-3.652111635506415,84.99999736758,31.437849603903352,1.1246055019394336,12,-1.2679815292358398,0.4671506881713867,3.994616985321045,10.792141914367676,5.01472282409668,1,0.25000005420807514,1.2666691118976605,25.941184997558594,1.6035521451258448,25.30242729187012,-1.166667129777568,24.29185485839844,0.25000005420807514
11817,2008-12-10,27.56191253662109,28.39134407043457,26.71341323852539,26.74201583862305,10072485.0,0.044436383101333465,-2.8260795817803044,1.2647017287844264,68.07661442650951,49.308673716267236,-1.9125741084219356,-2.304957830883108,1.1626187563595884,12.150870848191278,27.04585326875632,2.0020751953125,-0.8283494454069498,2.2556718826293896,-0.19764877050353036,4.7089925357623095,1.0290115560629296,3.4823322091958495,-4.656933999920138,83.67729570579407,22.686030793223296,1.2266603265664602,12,-1.711297988891598,-0.7054929733276332,2.6527500152587926,9.619498252868656,2.49782752990723,2,0.18090624606411754,-1.4218750976873937,26.38926887512207,1.2666691118976605,25.941184997558594,1.6035521451258448,25.30242729187012,0.18090624606411754
11818,2008-12-11,27.18056488037109,28.29600715637207,27.04709243774414,27.56191253662109,9222972.0,-0.013836037529808887,-2.852935638379292,-0.4651167118749779,69.8035935539472,52.07289777506648,-1.4706639653371631,-1.8858968025403513,1.2324935395008687,12.296998098311551,26.16348559184739,1.2489147186279297,-0.38106909628279695,1.7889976501464808,-0.8036453825532135,4.381640682846175,0.4926761337966319,3.0853191664963298,-3.946404411646121,76.17260752780996,7.847713775290529,1.2963215163498474,12,-1.329950332641598,-0.32414531707763317,3.00311374664307,10.000845909118656,3.69907379150391,3,0.18449670761135617,-2.8260795817803044,27.56191253662109,-1.4218750976873937,26.38926887512207,1.2666691118976605,25.941184997558594,0.18449670761135617
11819,2008-12-12,27.60004806518555,27.895591735839844,25.78864669799805,26.63714408874512,12773851.0,0.015433203344401347,1.7116561254585902,-2.5250030009603073,66.3013627549696,54.893949781662464,-1.9302221415466398,-2.417302624793308,0.5482434741526951,11.636104529173469,26.245580465848473,2.1069450378417933,0.03701141362210336,2.200853919982915,-0.4180194615008226,4.819727301466653,0.8914172292410463,3.510290610724784,-4.056456580358006,75.00001506506008,4.44335948327371,1.309436690741869,12,-1.7494335174560582,-1.6493301391601598,2.5025944709777797,9.581362724304196,2.8791751861572195,4,0.15302244434041556,-2.852935638379292,27.18056488037109,-2.8260795817803044,27.56191253662109,-1.4218750976873937,26.38926887512207,0.15302244434041556
11820,2008-12-15,29.34471321105957,30.37435340881348,28.667821884155273,28.70595550537109,15976806.0,0.06321239520139543,-3.773348200352657,0.6633659443901954,69.17292541911468,57.31169404857681,-3.306724498868519,-4.115421954230484,-1.438076006975166,9.678273788040528,25.874995408946592,2.7743053436279297,0.20160941682000555,3.7820161819457994,0.631274473242577,6.932757890649022,2.206645327594188,5.3573870362974105,-5.510256571095603,79.06974940833811,8.97009961721372,1.5753708543516112,12,-2.502593994140625,-3.07938289642334,0.45761728286743164,7.836697578430176,1.3633193969726598,0,0.039636190410697214,1.7116561254585902,27.60004806518555,-2.852935638379292,27.18056488037109,-2.8260795817803044,27.56191253662109,0.039636190410697214
11821,2008-12-16,31.2705192565918,31.62326622009277,29.39238166809082,29.573522567749023,11750953.0,0.06562701879827615,-1.166666203555762,2.656714234098643,75.29239607862982,60.205104765666924,-4.810250239975421,-5.854059450325813,-3.5291301612369956,7.556556725314731,25.37013514558132,2.2785530090331996,0.39151151967912057,5.398453903198245,1.356850002459538,9.440057803936952,3.3776519528288915,7.4192558535675985,-6.9128708751198715,93.95424222324735,22.974452650218495,2.0208019503693535,12,-3.8039436340332102,-4.3807325363159215,-1.4681887626647985,5.910891532897946,0.3622817993164027,1,-0.005182876136384795,-3.773348200352657,29.34471321105957,1.7116561254585902,27.60004806518555,-2.852935638379292,27.18056488037109,-0.005182876136384795
11822,2008-12-17,31.289588928222656,31.718603134155273,30.50782585144043,30.98451042175293,7685058.0,0.0006098290685350172,1.0819707348110783,0.17977554610184124,72.98161746949707,64.1057900729207,-4.341281792395719,-5.680833178939082,-3.68682085760841,7.352028281531446,24.688332745312557,1.2107772827148438,0.8293181312514228,5.110538482666016,0.4193958045422974,9.801681160789734,2.7649671436041565,7.456109821727875,-6.2053787628886425,92.76530594193318,24.006700537787992,2.345571339061859,12,-3.7753448486328125,-4.352133750915527,-1.6683974266052246,5.89182186126709,1.0391731262207031,2,0.0036562567587106187,-1.166666203555762,31.2705192565918,-3.773348200352657,29.34471321105957,1.7116561254585902,27.60004806518555,0.0036562567587106187
11823,2008-12-18,31.194250106811523,31.78533935546875,30.69849967956543,31.40399169921875,10412647.0,-0.0030469822288121673,1.2352908870874417,-0.6875003907495514,70.55836609760173,66.72916335245884,-3.5356876160578565,-5.227281010181109,-3.70732976177878,7.236637245826898,23.58339126057767,1.0868396759033203,1.130960295070519,4.617644596099854,-0.3645151938747908,9.5998043860745,2.1265647011125317,7.108724491087177,-5.31391278521896,90.14307915345894,24.289683634485087,2.491079894987323,12,-2.6885013580322266,-4.223426818847656,-1.8304686546325684,5.987160682678223,1.897207260131836,3,-0.03636920382437636,1.0819707348110783,31.289588928222656,-1.166666203555762,31.2705192565918,-3.773348200352657,29.34471321105957,-0.03636920382437636
11824,2008-12-19,31.1656494140625,32.414562225341804,30.9749755859375,31.89974403381348,10556033.0,-0.000916857839220131,-1.581194330495402,3.4999954530987303,83.5671187214676,70.0712464313984,-2.89205523520085,-4.765745233869964,-3.7146214624385223,7.038502070527066,22.26777398072809,1.439586639404304,1.438642075635947,4.159074306488037,-0.850034393098511,9.168183006074582,1.654519956694763,6.663628656281311,-4.458611807727269,66.66668363562674,-2.3946122581809135,2.5045543497932723,12,-2.230885505676266,-3.880214691162106,-2.183216094970703,6.015761375427246,-0.019067764282226562,4,-0.009177114790312912,1.2352908870874417,31.194250106811523,1.0819707348110783,31.289588928222656,-1.166666203555762,31.2705192565918,-0.009177114790312912
11825,2008-12-22,30.41248893737793,31.251453399658203,29.75466346740723,31.251453399658203,6625238.0,-0.024166365560947756,2.568184349984873,1.142856029328845,76.1061939939127,72.4289098350722,-1.6069253533807668,-3.7134113622746554,-2.982564803593011,7.582449145701439,20.603745039254985,1.496789932250973,2.027920231329766,3.095115375518798,-1.9510917925896294,8.141322543627226,0.5720117914645861,5.61821895957301,-2.7922473920016486,33.75401469113456,-35.06497323304015,2.5231035840542133,12,-1.3108844757080007,-3.1270542144775355,-1.8304705619812012,5.810786247253418,0.8675651550293004,0,0.002194306230649312,-1.581194330495402,31.1656494140625,1.2352908870874417,31.194250106811523,1.0819707348110783,31.289588928222656,0.002194306230649312
11826,2008-12-23,30.23134803771973,30.54595947265625,29.544921875,30.145544052124023,6374548.0,-0.005956135324247436,1.8,-0.10227368315756154,75.36514096030675,73.23874611660523,-0.9202452425862688,-3.2862841930164954,-2.9120467878009286,7.548763740866637,19.566557338412586,1.00103759765625,2.4375973129981148,2.65084447860718,-2.428431059534713,7.730120016749069,0.11120670953623701,5.190482247678123,-1.844015183548965,23.920285433607372,-44.58286980340813,2.5396377690709446,12,-1.1297435760498011,-2.945913314819336,-1.7232165336608922,5.610577583312985,0.11440467834471946,1,0.015767889996759044,2.568184349984873,30.41248893737793,-1.581194330495402,31.1656494140625,1.2352908870874417,31.194250106811523,0.015767889996759044
11827,2008-12-24,30.35528564453125,30.51735877990723,30.031139373779297,30.32668495178223,1555221.0,0.004099638780807435,1.7567602640841862,0.3333259236206268,83.90191579314674,74.80522636540518,-0.6775215938226786,-3.122816486584398,-3.106570859135296,7.215237512025205,18.57601981598213,0.48621940612793324,2.74032622690137,2.490677928924562,-2.5392985864002284,7.520654444249352,-0.02431032873783323,5.005666186586957,-1.323596090973119,28.239210165647666,-44.87265742097533,2.514988257662395,12,-1.253681182861321,-3.069850921630856,-1.847154140472412,5.486639976501465,-0.14300537109375,2,0.04208543534516562,1.8,30.23134803771973,2.568184349984873,30.41248893737793,-1.581194330495402,31.1656494140625,0.04208543534516562
11828,2008-12-26,30.47922325134277,30.74616622924805,29.90720176696777,30.51735877990723,2141982.0,0.004082900364136277,2.384624263223483,-1.3333777925979466,82.13017177086171,76.56398292272652,-0.31775207019023455,-3.0344074181974925,-3.208291420668676,6.864929388692932,17.47277801030192,0.8389644622802805,3.0238070298239386,2.3810400009155224,-2.680526198878969,7.442606200710017,-0.14974309898172322,4.911823100812768,-0.9343013763427699,32.55813489768796,-40.01749248762314,2.530783099897247,12,0.061968803405768824,-3.1937885284423757,-2.423942565917965,5.362702369689945,0.36227989196778054,4,0.060681953337479166,1.7567602640841862,30.35528564453125,1.8,30.23134803771973,2.568184349984873,30.41248893737793,0.060681953337479166
11829,2008-12-29,29.75466346740723,29.79279708862305,29.22077560424805,29.79279708862305,4389274.0,-0.023772252263798088,29.00090031511029,0.9999499849953123,73.41920777953615,77.03579207388447,0.8320836968694891,-2.169542425086675,-2.5263350545003966,7.361478421547655,16.625189514079576,1.2584476470947195,3.0361672062370104,1.4967907905578635,-3.5620835273807394,6.555665108496466,-1.032646368411438,4.026227949527165,2.659898757934574,26.291116412751535,-43.24190266212902,2.529437158969301,12,1.0630054473876989,-2.469228744506836,-3.0841512680053746,5.515240669250485,1.2489128112792933,0,0.11214356039318663,2.384624263223483,30.47922325134277,1.7567602640841862,30.35528564453125,1.8,30.23134803771973,0.11214356039318663
11830,2008-12-30,31.0703125,31.10844802856445,29.897668838500977,29.90720176696777,4189666.0,0.04421656571696442,-1.0483897250891758,-30.500925323863445,75.97883683014828,77.11206326849762,-0.23808474541397118,-3.1511855926666,-3.8222319258853723,5.843248052922817,15.528490683451428,1.3537845611572195,3.110660573447685,2.4978279113769517,-2.4308038438854496,7.426459666639349,0.03351203374575107,4.962143789008152,1.2803739929199267,97.97975919586473,29.14728365722182,2.4643158776311993,12,-0.252643585205071,-3.784877777099606,-4.8288164138793945,2.9220781326293945,0.81036376953125,1,0.0024547274759554316,29.00090031511029,29.75466346740723,2.384624263223483,30.47922325134277,1.7567602640841862,30.35528564453125,0.0024547274759554316
11831,2008-12-31,31.29912185668945,31.74720573425293,31.0703125,31.08938026428223,5113337.0,0.007364243816004423,-4.461522480166821,0.18032813768335113,73.16785412264163,77.13275622995813,-0.5167521561168478,-3.068795877366295,-4.038980213572643,5.389971821802238,14.434012010458519,0.6768932342529297,3.260526334344533,2.429185962677,-2.3976124210366443,7.255984346390644,0.015786770820177765,4.842585154533822,0.9889664184570428,82.2641492340572,14.67702628572765,2.4133991918568216,12,-0.4814529418945206,-3.436898231506344,-5.431823253631588,2.5025939941406286,0.6864261627197301,2,-0.0006092108388703332,-1.0483897250891758,31.0703125,29.00090031511029,29.75466346740723,2.384624263223483,30.47922325134277,-0.0006092108388703332
11832,2009-01-02,33.04378890991211,33.224929809570305,31.003576278686523,31.394458770751953,5360776.0,0.05574172531775923,1.2085308685989178,7.863629336607369,81.09201726739795,78.30316191549105,-2.219859778699366,-4.427773758796537,-5.72432519274518,3.42505084379048,13.32849356489768,2.221353530883782,3.2835029340251545,3.7848781585693345,-1.0722331365845577,8.641989453723227,1.3563225109923884,6.213433806146281,-3.823013305664059,95.4761757322576,27.778129050027786,2.4285556475769456,1,-1.8209362030029297,-4.776381492614753,-7.176490306854248,0.7579269409179688,-2.5645656585693395,4,-0.08165032772734881,-4.461522480166821,31.29912185668945,-1.0483897250891758,31.0703125,29.00090031511029,29.75466346740723,-0.08165032772734881
11833,2009-01-05,32.872180938720696,33.062854766845696,32.414562225341804,32.862648010253906,7326540.0,-0.0051933503043271045,2.3170874525457457,0.005779878897771167,78.71234882502448,77.76374303810847,-1.9950027788144986,-3.7738787991520155,-5.463431453840158,3.3762154542371476,12.101545584031571,0.648292541503892,3.0247431513617578,3.1842538833618086,-1.3291820946302693,7.697689861353883,0.9275358943657714,5.440971872357846,-3.571322250366201,91.19042742208227,23.407429591888373,2.2567179889960376,1,-1.6493282318115163,-4.60477352142334,-7.004882335662835,0.6053905487060618,-2.183216094970696,0,-0.08091646460092505,1.2085308685989178,33.04378890991211,-4.461522480166821,31.29912185668945,-1.0483897250891758,31.0703125,-0.08091646460092505
11834,2009-01-06,34.35943984985352,34.702651977539055,33.196327209472656,33.196327209472656,7553944.0,0.045243694475438856,-1.5901614611860042,122.01000400169232,78.09829075814147,77.98508712302278,-3.3319718457921716,-4.793588541652788,-6.87393836715723,1.6822303409807162,10.849375340513648,1.8304710388183594,2.8652221990783353,4.218662166595465,-0.25939416329875087,8.69671849648968,1.979634001648357,6.457690331542572,-4.98009973907471,92.8571627047532,25.407098416279453,2.2390281649471087,1,-2.397726058959968,-5.3531713485717916,-8.5255093574524,-0.9247703552246165,-3.9755535125732493,1,-0.10238632299932471,2.3170874525457457,32.872180938720696,1.2085308685989178,33.04378890991211,-4.461522480166821,31.29912185668945,-0.10238632299932471
11835,2009-01-07,32.843578338623054,33.959022521972656,32.586170196533196,33.959022521972656,5969983.0,-0.04411775971478571,1.461534778579185,-0.9590164740917484,59.23850776215854,76.1932389898952,-1.6036339704466904,-2.881857524730698,-5.244493249773804,2.9818223091150244,10.18004356228296,1.7732696533203267,2.727730930249706,2.357680988311774,-1.810824898510063,6.526186875133611,0.2734280449008537,4.441933931722694,-3.251305753173831,49.74221156131805,-13.762251797836925,2.084252943410919,1,-0.8818645477294993,-3.837309837341323,-7.236073017120368,0.5910911560058523,-1.3251819610595739,2,-0.056023190925354904,-1.5901614611860042,34.35943984985352,2.3170874525457457,32.872180938720696,1.2085308685989178,33.04378890991211,-0.056023190925354904
11836,2009-01-08,32.986587524414055,32.986587524414055,32.223888397216804,32.624305725097656,4573253.0,0.00435425105987397,3.2105296409393307,-0.3247870263023756,59.82339190532613,73.51784744680403,-1.4692150329237919,-2.6406580840508624,-5.2410246168909715,2.619048386208725,9.667026707833577,0.7626991271972514,2.4837703815720857,2.1708242416381758,-1.663451978412887,6.0051004616892385,0.2536861316126462,4.087962351663705,-3.1898997632812396,53.60829048031296,-5.938969266078054,1.9171381100255307,1,-1.0248737335205007,-3.980319023132324,-7.37908220291137,0.44808197021485086,-3.2033233642578054,3,-0.033526088567491175,1.461534778579185,32.843578338623054,-1.5901614611860042,34.35943984985352,2.3170874525457457,32.872180938720696,-0.033526088567491175
11837,2009-01-09,32.54803466796875,33.32979965209961,32.04275131225586,33.32979965209961,5815583.0,-0.013294884053123845,2.292673286651865,-2.157891965884006,57.53714398701415,70.7852888041543,-0.7676356650246063,-1.9071869721095212,-4.7527326466922375,2.846298934167123,10.100135435401107,1.28704833984375,2.3674159914490467,1.482965278625489,-2.100714127371809,5.0666446846227835,-0.30887442437315826,3.2748049816241362,-2.5551083381796857,18.99632427285001,-35.165525312350034,1.7918397029986475,1,-0.5863208770751953,-3.541766166687019,-6.9405293464660645,0.8866348266601562,-3.67047119140625,4,-0.017281739260070483,3.2105296409393307,32.986587524414055,1.461534778579185,32.843578338623054,-1.5901614611860042,34.35943984985352,-0.017281739260070483
11838,2009-01-12,32.19528961181641,32.54803466796875,31.84254264831543,32.405029296875,4529933.0,-0.010837676060959867,1.8461579895043014,0.26828994559249586,55.53278646519819,68.79790865811675,-0.1630095078732694,-1.2221486864490387,-4.3434867955601675,2.99876789062575,10.506556695111286,0.7054920196533203,2.2677748202343793,0.8794839859008867,-2.2302206935301356,3.9891886653319055,-0.6753683538146262,2.434336325616396,-2.0139742561173506,12.333338446077393,-38.58418267666411,1.5548523397155096,1,0.10487079620360618,-3.189021110534682,-6.587784290313728,0.2764759063720632,-3.374929428100593,0,-0.053301783620042564,2.292673286651865,32.54803466796875,3.2105296409393307,32.986587524414055,1.461534778579185,32.843578338623054,-0.053301783620042564
11839,2009-01-13,31.823474884033203,32.395496368408196,31.31818962097168,32.128551483154304,5365181.0,-0.011548730645576932,1.5681762378939237,1.4545487614129091,57.90596623583873,66.78981192541569,0.5957800844485277,-0.5456794293955021,-3.953671703426501,3.1747880418357397,10.189888761585834,1.0773067474365163,2.0867932861973024,0.2964979171752944,-2.278391238900518,2.871387073251107,-0.9909466608626119,1.5839424952132006,-1.4613060634605404,19.133556798311663,-32.552385091143364,1.2874445780379067,1,1.0296392440795898,-2.817206382751472,-6.215969562530518,0.5815544128417969,-4.3282985687255895,1,-0.03565009931873975,1.8461579895043014,32.19528961181641,2.292673286651865,32.54803466796875,3.2105296409393307,32.986587524414055,-0.03565009931873975
11840,2009-01-14,30.50782585144043,31.59466552734375,30.2122802734375,31.4611930847168,6359234.0,-0.041342092194114,1.265625708234669,3.1250093780478045,51.374409290541806,64.36831805518237,2.0375161253028864,0.9081354733992946,-2.6447742314904517,4.281046457300974,10.907337711981285,1.6111946105957031,1.921097664766382,-1.0773067474365234,-3.492238788949116,1.3376252940760693,-2.2847727681928163,0.13015927331977295,4.194826126098626,9.480152073016585,-43.829396911295646,1.2074660207562957,1,1.9496402740478516,-0.5434207916259801,-4.611926078796387,1.7303638458251953,-4.061355590820309,2,-0.004062548238071284,1.5681762378939237,31.823474884033203,1.8461579895043014,32.19528961181641,2.292673286651865,32.54803466796875,-0.004062548238071284
11841,2009-01-15,31.10844802856445,31.289588928222656,29.79279708862305,30.58409309387207,7048054.0,0.019687478879969467,2.376336175091903,-0.5500031009985158,53.57465907691861,61.31083381179578,1.5723521285347921,0.3106773594642185,-3.259445860547096,3.4564167606089704,10.98482223207526,1.4967918395996058,1.9155360810968922,-0.4685810089111371,-2.889039552011564,1.9518775341892933,-1.6788102804613523,0.7416482626390781,3.504396514892573,37.19677654539869,-18.48739947340551,1.2102292715502145,1,1.1392765045166051,-1.0296392440795898,-5.212548255920407,1.1297416687011754,-3.699073791503899,3,0.013178039245886009,1.265625708234669,30.50782585144043,1.5681762378939237,31.823474884033203,1.8461579895043014,32.19528961181641,0.013178039245886009
11842,2009-01-16,31.40399169921875,31.65186882019043,30.72710037231445,31.527929306030273,7480625.0,0.009500431213505856,3.9743253017610827,-0.2363620490846211,54.318784738361,58.6004378021665,1.1395807763249834,0.025448674282284145,-3.6239828401929515,2.9553382074017307,11.096320238396482,0.9247684478759801,1.7722536972535465,-0.17875747680664134,-2.596895455933094,2.2393805023198112,-1.3878264663698658,1.0303115127565867,3.0160509460449134,58.47752014831033,-0.12649404757554805,1.2090689895632265,1,0.8437328338623047,-1.1583423614501953,-5.415138244628906,0.834197998046875,-4.461769104003906,4,-0.051608965974310195,2.376336175091903,31.10844802856445,1.265625708234669,30.50782585144043,1.5681762378939237,31.823474884033203,-0.051608965974310195
11843,2009-01-20,30.05974006652832,31.89974403381348,30.0216064453125,31.28005409240723,7177595.0,-0.042805119984918094,-1.8970611166521087,9.846196463472843,51.346792614752026,55.628049119567684,2.2830169363398056,1.3495393013220678,-2.310137658248834,4.0782147480954265,11.02394668895601,1.8781375885009801,1.6367296948726278,-1.4662836074829109,-3.9743496763768533,1.041782461411028,-2.720316641929884,-0.21225057303594141,4.175212756469719,10.256389586710386,-50.26895355952062,1.2540330344469697,1,1.8161697387695312,0.18590927124023438,-3.7062230110168457,1.8304691314697266,-3.7848758697509766,1,-0.039327571940057426,3.9743253017610827,31.40399169921875,2.376336175091903,31.10844802856445,1.265625708234669,30.50782585144043,-0.039327571940057426
11844,2009-01-21,30.879638671875,31.03217887878418,29.726062774658203,30.53642654418945,5696217.0,0.027275638562811233,3.0294034575688746,-0.28124902312612354,49.11971979813293,54.50373934578707,1.0254342521650415,0.534519965325913,-3.067022016952947,3.036416760115941,10.651488625135498,1.3061161041259766,1.2452275677240934,-0.6320844650268569,-3.1520356773666975,1.8878667473129838,-1.8920600711967808,0.6278911411430634,3.1776279217480408,53.07014965317835,-2.6052062165727676,1.259975606169921,1,0.6482925415039062,-0.6339893341064453,-4.526121616363525,0.038135528564453125,-5.300735473632809,2,-0.0666872598491497,-1.8970611166521087,30.05974006652832,3.9743253017610827,31.40399169921875,2.376336175091903,31.10844802856445,-0.0666872598491497
11845,2009-01-22,30.47922325134277,30.84150314331055,29.821399688720703,30.51735877990723,6970749.0,-0.012966972340156535,1.9722243834124125,-0.1111135810428,46.27383102731321,52.99823258156341,1.1792014621239595,0.9910004026458523,-2.641368802816366,3.1923890195759874,10.955773286085755,1.0582389831542969,0.8697392681664695,-1.0358366012573264,-3.549829003773393,1.4781558012587404,-2.2928328025153597,0.221159600000707,3.3181711131423803,34.64907623932202,-16.933336767571568,1.256996201258034,1,1.0487079620361364,1.2060136795043945,-4.5785570144653285,0.22880935668945668,-6.683120727539059,3,-0.09790429734470651,3.0294034575688746,30.879638671875,-1.8970611166521087,30.05974006652832,3.9743253017610827,31.40399169921875,-0.09790429734470651
11846,2009-01-23,30.70803260803223,31.03217887878418,29.535388946533203,29.621191024780273,5886700.0,0.0075070599668047855,-1.3787913693489424,-28.499449834945267,37.68845443685903,50.792822631546166,0.6628999459326685,0.8429527504841694,-2.8288526718196643,2.7202687698392616,11.457851174397716,1.4967899322509766,0.3725454857807584,-0.8308614730834911,-3.302288296873133,1.6405653507061544,-2.066574884978312,0.40485193881132986,2.845081861063303,49.59676606139231,3.419285491066681,1.235713411894822,1,0.33367919921874645,1.2536811828613246,-4.154307842254642,-0.6006240844726598,-7.159805297851566,4,-0.13877679504278706,1.9722243834124125,30.47922325134277,3.0294034575688746,30.879638671875,-1.8970611166521087,30.05974006652832,-0.13877679504278706
11847,2009-01-26,31.632801055908203,31.78533935546875,30.45062255859375,30.717565536499023,9147450.0,0.030114871235159546,1.1875006838127837,0.8421057249858699,43.9478679430508,49.505609462418676,-0.4529833506761136,0.01981577886903807,-3.652751687361963,1.5546400701150844,11.965446661632342,1.334716796875,0.19659029164664688,0.030031204223632812,-2.37780916458226,2.437871573029522,-1.1738889801793135,1.2339513886265792,1.5988953713823406,88.70969173194953,46.233877985631906,1.2039201844029448,1,-0.6673583984375036,0.32891273498535156,-4.454619884490967,-1.5253925323486328,-7.455350875854492,0,-0.1335141586539591,-1.3787913693489424,30.70803260803223,1.9722243834124125,30.47922325134277,3.0294034575688746,30.879638671875,-0.1335141586539591
11848,2009-01-27,32.32876205444336,32.538501739501946,31.585132598876953,31.804407119750977,6855264.0,0.02200124476188825,1.0202044697185715,0.5729180342900967,39.253287929031636,47.433089650551224,-1.2605841046865862,-0.5591455469851532,-4.217391518049034,0.6354042543365921,12.539694442487592,0.9533691406249929,0.0032040866417766267,0.6335152626037583,-1.7343716667718283,3.001402191979345,-0.550428202084035,1.8174587272915517,0.607229774386596,93.0159238257832,54.56199407388014,1.1839434646877942,1,-1.2918167114257848,-0.3670482635498047,-5.102912425994873,-3.517934799194336,-9.533697128295898,1,-0.16661756024425856,1.1875006838127837,31.632801055908203,-1.3787913693489424,30.70803260803223,1.9722243834124125,30.47922325134277,-0.16661756024425856
11849,2009-01-28,33.09145736694336,33.59674072265625,32.71964263916016,32.872180938720696,7124625.0,0.023591850229698785,-2.345448725410377,0.4181832070509715,51.42545451992802,47.43876134270525,-2.0389147449853944,-1.1162709505182349,-4.900816295323331,-0.3307393808442285,13.58801760972149,1.2679786682128906,-0.130623054204964,1.2293708801269538,-1.0305569751970438,3.489298735450955,0.09940695246495324,2.3593348077889544,-3.5560684204101562,87.55873946493666,48.445247672637905,1.1299639276620004,1,-1.5253925323486328,-1.1297435760498047,-5.353171348571777,-4.280630111694336,-10.591936111450195,2,-0.20599253440482912,1.0202044697185715,32.32876205444336,1.1875006838127837,31.632801055908203,-1.3787913693489424,30.70803260803223,-0.20599253440482912
11850,2009-01-29,31.146581649780273,32.99612045288086,31.003576278686523,32.71964263916016,9499255.0,-0.058772742934734445,-1.1435904170458393,-7.173871820743685,41.23523166249431,46.06771385221366,0.006813591237857963,0.8797150787140424,-2.853377315538019,1.4014233436645327,13.72994311019573,2.087881088256836,-0.27592863537469725,-0.7193182945251451,-2.9738716453193206,1.5352350562690305,-1.8465949699222293,0.4079583808719427,-1.5299656677246105,39.671340776718175,2.2925596004193736,1.1272766753970875,1,0.4194831848144531,0.8151321411132812,-3.0364823341369593,-2.9173107147216832,-8.999807357788086,3,-0.1787572875297332,-2.345448725410377,33.09145736694336,1.0202044697185715,32.32876205444336,1.1875006838127837,31.632801055908203,-0.1787572875297332
11851,2009-01-30,31.28005409240723,32.64337158203125,30.812902450561523,31.194250106811523,8553661.0,0.004285299880665949,-3.3146037612002033,-0.05454587341176843,43.779238757822206,44.89665318770935,-0.11147991599876761,0.7849876056160348,-2.8486569139967983,1.0404586390152026,13.508731642376166,1.8304691314697266,-0.42527569572836654,-0.5848924636840778,-2.8404708648273846,1.6706859374592256,-1.7126816642557294,0.5428967368875739,-1.5838356155395559,26.363648488728625,-12.789312112406908,1.1277892005716519,1,0.28601074218749645,0.6816596984863246,-3.0865345001220668,-3.0889167785644602,-7.035867691040039,4,-0.2392563499568927,-1.1435904170458393,31.146581649780273,-2.345448725410377,33.09145736694336,1.0202044697185715,32.32876205444336,-0.2392563499568927
11852,2009-02-02,30.34575271606445,30.955907821655273,29.88813591003418,30.812902450561523,7607124.0,-0.029868918179702497,1.8354432944263093,-5.444382696838833,41.415931741745474,43.79322420181973,0.7341251721166948,1.588224112501866,-1.7863214955725333,1.761445827290185,12.749873449744992,1.3919181823730504,-0.43249134614527307,-1.3842920303344748,-3.665592296726569,0.8970082360576193,-2.524942163530522,-0.24364189713842777,-0.5715237942810028,12.339325141163373,-28.958352916731243,1.1406501331960466,2,1.220312118530277,1.6159610748291051,-2.152233123779286,-2.3023891448974574,-4.928920745849606,0,-0.22400253074906618,-3.3146037612002033,31.28005409240723,-1.1435904170458393,31.146581649780273,-2.345448725410377,33.09145736694336,-0.22400253074906618
11853,2009-02-03,30.2122802734375,30.58409309387207,29.573522567749023,30.574560165405273,8800995.0,-0.004398389582746853,4.3000225073148775,0.7755112873130461,42.35294309350534,43.041360123527774,0.9962804856125871,1.5939276135179483,-1.4622569094499234,1.6725733035963017,12.013471283361424,1.0105705261230469,-0.5190996780617887,-1.3847694396972656,-3.6956568125230476,0.9261179331285199,-2.54021312611016,-0.22932575328437466,3.38446044921875,15.876785227501689,-27.05857991535365,1.1554436864128923,2,1.3537845611572266,1.7494335174560547,-2.0187606811523366,-2.168916702270508,-4.15669059753418,1,-0.19974758736398934,1.8354432944263093,30.34575271606445,-3.3146037612002033,31.28005409240723,-1.1435904170458393,31.146581649780273,-0.19974758736398934
11854,2009-02-04,30.84150314331055,31.75673866271973,30.250415802001953,30.250415802001953,7933230.0,0.020826725562527626,-4.096786060019373,-1.6315764534929733,51.69408393889938,43.643610447037354,0.4035128995930748,0.7247971912711506,-1.8678248447905403,0.8213415209660049,10.318146008178989,1.5444583892822301,-0.6297020567346436,-0.5796497344970675,-2.5093188937669204,1.3500194247727855,-1.5444843141319957,0.3851848451378572,2.674773216247555,37.04731371072782,-9.701867805984747,0.9648345796349257,2,0.7245616912841761,1.1202106475830043,-1.928189754486084,-2.7981395721435582,-5.167263031005859,2,-0.26089643490376835,4.3000225073148775,30.2122802734375,1.8354432944263093,30.34575271606445,-3.3146037612002033,31.28005409240723,-0.26089643490376835
11855,2009-02-05,31.003576278686523,31.365856170654297,29.764196395874023,29.86906623840332,7574503.0,0.005255033602703296,-1.3829795083246543,1.9193610842207047,49.442750219168246,44.94964331173837,0.3616752508310661,0.4403866549956348,-1.8523047311998155,0.4371658122804263,9.016073623203367,1.6016597747802734,-0.5967687143458527,-0.32557649612426687,-2.141819303950399,1.4906663117018688,-1.2336979000373347,0.582544907788801,2.4338450050354012,46.58384514301158,-1.3169072381451414,0.9081214039130677,2,0.5815553665161133,1.1154441833496094,-1.95202445983886,-3.7181415557861293,-5.20539665222168,3,-0.27429271212945494,-4.096786060019373,30.84150314331055,4.3000225073148775,30.2122802734375,1.8354432944263093,30.34575271606445,-0.27429271212945494
11856,2009-02-06,31.88067626953125,32.080883026123054,31.10844802856445,31.38492584228516,7895050.0,0.028290284416242928,1.1702167509492325,0.43697315109026097,52.38549399732128,45.88715731776843,-0.37056085365998825,-0.5521210522000715,-2.562852939576743,-0.6343784464679274,7.875159280121357,1.0773067474365305,-0.5667276928285148,0.6068190574645982,-1.0579832182305111,2.2716213331597075,-0.22558208038295646,1.4392201953121528,1.479467039871217,92.01523833866177,43.574785181782225,0.8324011378475547,2,-0.2955446243286133,0.2383441925048828,-2.8291244506835866,-4.595241546630856,-5.605812072753906,4,-0.3053229453241515,-1.3829795083246543,31.003576278686523,-4.096786060019373,30.84150314331055,4.3000225073148775,30.2122802734375,-0.3053229453241515
11857,2009-02-09,31.98554801940918,32.109485626220696,31.37539100646973,31.918811798095703,4863906.0,0.0032895083213200227,3.666674750071378,0.13461656842980135,61.00218021608634,48.303700905218946,-0.4695070556427936,-0.7391923193811749,-2.4869925761075713,-0.9355153787213943,6.524577719058143,0.7340946197509659,-0.45673619455592984,0.7398151397705064,-0.8517479770984977,2.331378256639514,-0.05596641866399921,1.5355966982050084,1.2988628751602178,95.11279920275302,40.11385577866591,0.7957815584345033,2,-0.40041637420654297,0.13347244262695312,-2.6456017494201625,-4.7001132965087855,-4.957521438598629,0,-0.24202685579576266,1.1702167509492325,31.88067626953125,-1.3829795083246543,31.003576278686523,-4.096786060019373,30.84150314331055,-0.24202685579576266
11858,2009-02-10,30.47922325134277,32.128551483154304,30.25994873046875,31.62326622009277,7442864.0,-0.04709391776412131,-1.3614459573791315,-17.142759152876618,47.878788001263416,47.90962684758955,0.834641790979088,0.666130049183181,-0.8502872606073737,0.39682552905556534,5.335889633426582,1.868602752685554,-0.29584360074126437,-0.6807063102722211,-2.241457298274522,0.8800446777300799,-1.4610818042733733,0.09966918372893119,2.730969876690221,30.241940363164417,-23.968217702964267,0.7803754940011508,2,0.8055982589721715,1.639797210693363,-0.734093189239502,-2.788604736328125,-3.7562751770019496,1,-0.16609318549169072,3.666674750071378,31.98554801940918,1.1702167509492325,31.88067626953125,-1.3829795083246543,31.003576278686523,-0.16609318549169072
11859,2009-02-11,30.68896484375,31.97601318359375,30.221813201904297,31.775806427001953,5490211.0,0.006881461206462713,1.35897659506252,0.9500006668800682,51.13402151160382,49.0094923863795,0.2774438322177488,0.38687094386685317,-0.9488033150147324,0.008595534573558439,4.466470321961294,1.7541999816894531,-0.263308372134059,-0.4142392158508308,-1.955796326123881,1.1273178944222195,-1.1850177709873577,0.35653933928569614,2.4484948730773084,39.11292567055732,-16.845713941623742,0.7707785551365253,2,0.4194822311401367,1.4300556182861328,-0.9438347816467321,-2.998346328735355,-4.99565505981445,2,-0.15097854200808258,-1.3614459573791315,30.47922325134277,3.666674750071378,31.98554801940918,1.1702167509492325,31.88067626953125,-0.15097854200808258
11860,2009-02-12,30.383886337280273,30.431554794311523,29.3637809753418,30.2122802734375,7264130.0,-0.009940983934225378,7.000014290307572,-0.1578942750141273,48.26175630671542,49.507549891812076,0.5173627881918463,0.7190544239115901,-0.4762772923178815,0.11211463728664839,4.468308818872097,1.3251838684081996,-0.24653388375120855,-0.7131207466125495,-2.2657122484396552,0.8394707552145526,-1.4894164975261006,0.06317500430100154,2.682294636565466,36.89656552165641,-19.046130950366774,0.7762957509135519,2,0.36227989196778054,1.2775154113769531,0.1001048088073695,-1.9544067382812536,-2.7933731079101527,3,-0.15500473417704186,1.35897659506252,30.68896484375,-1.3614459573791315,30.47922325134277,3.666674750071378,31.98554801940918,-0.15500473417704186
11861,2009-02-13,31.51839637756348,31.98554801940918,30.32668495178223,30.498291015625,8673027.0,0.03733920103865018,-1.4335682337420033,5.944459881517399,49.39999859955328,50.3946684315685,-0.6479184995401361,-0.40387550594149957,-1.4451450890168935,-1.1932210711535625,4.387808927606186,1.6588630676269496,-0.4146442940272195,0.4008918762207081,-1.1631179449898887,1.964901697431305,-0.3811130343845903,1.1828967868260065,1.3996885963420986,77.93107587531448,25.053649061207608,0.7820049106052979,2,-0.7722301483154261,-0.03813552856445668,-1.0344052314758372,-3.0889167785644602,-3.9278831481933594,4,-0.1814881912955001,7.000014290307572,30.383886337280273,1.35897659506252,30.68896484375,-1.3614459573791315,30.47922325134277,-0.1814881912955001
11862,2009-02-17,29.78326416015625,30.89870643615723,29.68792724609375,30.72710037231445,7686107.0,-0.055051411773042846,-1.1344530186109913,-0.9252340467700825,37.96212677446185,49.90679995167478,1.1164393658255207,1.2686548371013942,0.4416483103657356,0.3656549750925109,4.213039892914332,1.8304691314697301,-0.3604892931956165,-1.2532039642333999,-2.9193300357704857,0.41292210730368595,-2.0862670000019428,-0.42014092846485696,2.992648653806775,15.172441388140609,-31.279917404081903,0.8330630357685427,2,0.962902069091804,1.6969966888427734,0.7007269859313929,-1.3537845611572301,-2.1832160949706996,1,-0.11779769821443575,-1.4335682337420033,31.51839637756348,7.000014290307572,30.383886337280273,1.35897659506252,30.68896484375,-0.11779769821443575
11863,2009-02-18,28.8775634765625,29.9358024597168,28.63922119140625,29.9358024597168,7667017.0,-0.030409718650160178,1.4504507752035691,1.1212104065540192,30.33808301084015,47.5339109596682,2.0259502566885033,2.193722045659321,1.5229621241086804,1.10341829531475,4.684724320443697,1.2965812683105504,-0.37883193667113346,-2.0997958183288574,-3.9817254503606634,-0.21786618629705146,-3.0407606343447604,-1.1588310023129544,3.7618640638556755,7.122504686683322,-32.72029114984429,0.9409648160159038,2,1.506322860717777,2.24041748046875,1.606427669525143,-0.4480838775634801,0.12393760681152344,2,-0.06404753978821875,-1.1344530186109913,29.78326416015625,-1.4335682337420033,31.51839637756348,7.000014290307572,30.383886337280273,-0.06404753978821875
11864,2009-02-19,28.82036018371582,29.478185653686523,28.73455619812012,29.12543869018555,8337061.0,-0.001980890558620274,-2.119993918078144,0.2882888566062653,36.82505992193624,46.131945371086864,1.9738786097552534,2.201617207469539,1.7261558477869485,0.9726840412071311,5.166978980083682,0.7436294555664027,-0.29611708642416446,-2.054035186767578,-4.169340085306921,0.06126971177176799,-3.1116876360372494,-0.9963827374979068,3.579054975761636,5.413069362913159,-33.02826199468021,1.0576524492696724,2,1.5635261535644567,2.2976207733154297,1.832854270935055,-0.3908805847168004,-0.9343013763427699,3,-0.0727753607520869,1.4504507752035691,28.8775634765625,-1.1344530186109913,29.78326416015625,-1.4335682337420033,31.51839637756348,-0.0727753607520869
11865,2009-02-20,27.495176315307614,28.39134407043457,27.05662727355957,28.39134407043457,10526558.0,-0.04598082258378455,1.9787208683622433,2.937498827751323,31.113227020921244,43.76836015148686,3.0721266080050924,3.4696732339887078,3.1643491806073136,2.087833946251042,5.970228959581128,1.76373291015625,-0.25060491012802544,-3.230016708374027,-5.828464786859197,-0.6315686298888572,-4.529240747616615,-1.930792669131442,4.678627206085569,8.897465882715256,-29.788074925770562,1.2992240392425856,2,2.0974130630493235,2.8315076828002965,3.4345149993896484,0.9343032836914062,-0.9819698333740199,4,-0.06553391441133971,-2.119993918078144,28.82036018371582,1.4504507752035691,28.8775634765625,-1.1344530186109913,29.78326416015625,-0.06553391441133971
11866,2009-02-23,26.44647026062012,27.97186279296875,26.370201110839844,27.857458114624023,12450996.0,-0.0381414558925246,-1.0487814399234878,1.5744684473768122,30.76199493987079,40.40833956524069,3.653087383529744,4.408784667322347,4.301763361383461,2.976121386798969,6.734126905485155,1.6016616821289062,-0.4081684634771072,-4.065644645690913,-7.292858118642531,-0.8384311727392983,-5.679251382166722,-2.452037909215104,5.317959160946373,1.6842013932032103,-38.66780428772107,1.6136067364758075,2,2.802906036376953,3.537000656127926,4.7644653320312464,1.9830093383788991,0.11440467834472301,0,0.04325881516421215,1.9787208683622433,27.495176315307614,-2.119993918078144,28.82036018371582,1.4504507752035691,28.8775634765625,0.04325881516421215
11867,2009-02-24,27.40937423706055,27.800254821777344,26.24626350402832,26.49413871765137,11726932.0,0.03640954603587443,-1.2027027575047573,-0.6486487582526336,37.21739672006578,39.223740533996505,2.2046287221286853,3.28149273222564,3.402781914923498,1.8388068184692408,7.620466346592468,1.5539913177490234,-0.5453214117267855,-2.891569328308101,-6.354151352721789,0.5710126961055906,-4.6228603405149435,-1.1602783161012553,3.8156323534332763,31.52455488344857,-11.43085815919326,1.7312910122068457,2,1.7065315246581996,2.5121278762817347,3.7538924217224086,1.0201053619384695,-0.41948318481446023,1,0.006608651140406208,-1.0487814399234878,26.44647026062012,1.9787208683622433,27.495176315307614,-2.119993918078144,28.82036018371582,0.006608651140406208
11868,2009-02-25,26.942222595214844,27.62864875793457,26.77061653137207,27.62864875793457,8651734.0,-0.017043498979778415,1.4999986106672965,-0.7499994790005982,31.950585464875644,37.0922476399156,2.3661163120007735,3.5040623849789654,3.942039543605013,2.1555269666980443,8.072788879224468,0.8580322265625,-0.8198458290961668,-3.0893939971923814,-6.721653586033007,0.5428655916482441,-4.905523791612694,-1.2732642027720686,3.685334824903123,21.53390641727325,-21.253069483590075,1.8161297944203136,2,2.1736831665039062,2.9792795181274414,4.304464340209961,1.4872570037841761,2.202283859252926,2,0.024416154519024014,-1.2027027575047573,27.40937423706055,-1.0487814399234878,26.44647026062012,1.9787208683622433,27.495176315307614,0.024416154519024014
11869,2009-02-26,26.274864196777344,27.476110458374023,26.16999244689941,27.476110458374023,6964666.0,-0.024769983102879922,1.1746049136311802,1.7500006946663518,29.08938721922533,34.96198440797225,2.6166569861519378,3.830970296887763,4.66171256941503,2.6909455026631903,8.031387411155052,1.306118011474613,-1.244618928060369,-3.4159227371215835,-7.117856429485229,0.28601095524206244,-5.266889583303406,-1.5649558909397605,3.826937953409864,4.721078318570545,-36.03299600155397,1.8509668461818227,2,2.802906036376953,3.6085023880004883,4.785915374755859,2.154615402221676,2.5168952941894567,3,0.10377358627532351,1.4999986106672965,26.942222595214844,-1.2027027575047573,27.40937423706055,-1.0487814399234878,26.44647026062012,0.10377358627532351
11870,2009-02-27,25.57890319824219,26.48460578918457,25.53123664855957,25.81724739074707,9855255.0,-0.026487710586169833,-4.714318377985973,0.19841409719608658,21.679531668889084,31.88193252678735,2.860125988000835,4.309371651397871,5.346735304686074,3.2536902540156625,9.258051480162413,0.953369140625,-1.463659709287839,-3.833499813079829,-7.894450816073704,0.22745118991404567,-5.863975314576766,-1.8030243115828917,3.972445593484725,1.9530459342088107,-30.981860734321955,2.030475501496937,2,2.6360683441162074,3.985085487365719,5.307887077331539,2.850576400756829,2.821975708007809,4,0.09019759726403787,1.1746049136311802,26.274864196777344,1.4999986106672965,26.942222595214844,-1.2027027575047573,27.40937423706055,0.09019759726403787
11871,2009-03-02,23.79610252380371,25.226158142089844,23.624496459960934,25.11175346374512,9507646.0,-0.06969808910966113,1.074072976330737,5.5199622282153005,18.019364634069348,29.666070066743735,3.835685949994371,5.800120904733415,7.035571909620501,4.920782747978372,10.927307133136463,1.954406738281257,-1.8122138813101323,-5.2421029090881355,-9.91200696609345,-0.5721988520828205,-7.577054937590795,-2.907150880585476,5.1120283250164285,4.1095784040561725,-20.094397011462245,2.3349520285026584,3,2.9840469360351562,4.814516067504883,7.810481548309326,4.633377075195309,4.12808990478516,0,0.11418273036149129,-4.714318377985973,25.57890319824219,1.1746049136311802,26.274864196777344,1.4999986106672965,26.942222595214844,0.11418273036149129
11872,2009-03-03,23.548227310180664,24.33952331542969,23.46242332458496,24.08211326599121,8409960.0,-0.010416630764432666,-1.4864848789614085,0.4057960509147833,19.983492663057078,28.51556002810117,3.4711377540103534,5.810541004545215,7.184050619969515,5.065099591435597,12.221898360045012,0.8770999908447301,-2.1505528571693304,-5.1501018524169915,-10.375704428412632,0.07550072357864934,-7.76290314041481,-2.537300564419173,4.408849348644818,2.059513748556747,-20.497485058492714,2.61280128799782,3,2.922077178955078,4.981354713439941,7.953485488891602,4.881252288818356,4.690578460693359,1,0.12793521945839692,1.074072976330737,23.79610252380371,-4.714318377985973,25.57890319824219,1.1746049136311802,26.274864196777344,0.12793521945839692
11873,2009-03-04,24.17745018005371,24.60646629333496,23.74843406677246,24.167917251586914,8012738.0,0.02672060455272618,-1.022470091579785,-0.017855739344789397,22.788843287775634,26.955980402083323,2.352478505833904,4.960341790994775,6.463767056369505,4.348169593771932,13.322745451860285,1.0582389831542969,-2.6188530482233325,-4.219137477874757,-9.763849912859278,1.3255749571097653,-6.991493695367019,-1.4467812603824939,2.8806958119236654,17.814713295645927,-2.5386829811458966,2.7723562174922614,3,1.7494335174560547,4.3521318435668945,7.286128044128418,4.252029418945309,5.415140151977539,2,0.11632495781183039,-1.4864848789614085,23.548227310180664,1.074072976330737,23.79610252380371,-4.714318377985973,25.57890319824219,0.11632495781183039
11874,2009-03-05,22.79506492614746,23.71030044555664,22.585323333740234,23.65309715270996,7701945.0,-0.05717663540246731,1.3137231826580207,-90.00720288115247,20.90643296234734,25.82189217335289,3.118206506932996,6.017521102248569,7.738072731754219,5.674867567814317,15.278719570064714,1.5921268463134766,-2.8874483573320475,-5.199200820922851,-11.149794028354208,0.7513923865085061,-8.174497424638528,-2.223904217207174,3.543936532351431,5.3789792046066545,-12.349682832302712,2.975296603715678,3,2.4835281372070312,5.295967102050781,8.704264640808105,5.634414672851559,6.0634307861328125,3,0.27854456869903776,-1.022470091579785,24.17745018005371,-1.4864848789614085,23.548227310180664,1.074072976330737,23.79610252380371,0.27854456869903776
11875,2009-03-06,22.499521255493164,23.50055885314941,21.98470115661621,22.89040184020996,11287124.0,-0.01296524803117749,-1.1342281158276017,0.45555466638213116,13.046874047547078,23.853545407539144,2.9397392178651245,5.948266800701763,7.944154541855305,5.924465894111936,17.22182925476566,1.5158576965331996,-3.028492908249955,-5.069541740417481,-11.322384921625527,1.183301440790565,-8.195963331021506,-1.9431201498134563,3.0887445780539977,15.882367132560576,5.530598022922707,3.126421590604024,3,2.3929567337036133,4.990889549255371,9.264368057250977,5.929958343505856,6.30177116394043,4,0.2796609831836938,1.3137231826580207,22.79506492614746,-1.022470091579785,24.17745018005371,-1.4864848789614085,23.548227310180664,0.2796609831836938
11876,2009-03-09,22.146774291992188,22.99527359008789,22.022836685180664,22.289779663085934,6824426.0,-0.015677976410936045,-3.9756214195789865,0.36585437262727577,14.713654725933552,21.353129630413342,2.926149865755491,5.833468837636783,8.207335790532927,6.185669915495939,19.310360062256454,0.9724369049072266,-3.3275042229673986,-4.935593605041504,-11.28986263275521,1.4186754226722016,-8.112728118898357,-1.7584590911846512,2.7207786061687855,6.181832731928762,-3.4130874761661287,3.177134513856853,3,2.659900665283203,5.167262077331543,9.617115020751953,6.282705307006832,7.093069076538086,0,0.2823934777950561,-1.1342281158276017,22.499521255493164,1.3137231826580207,22.79506492614746,-1.022470091579785,24.17745018005371,0.2823934777950561
11877,2009-03-10,24.24418640136719,24.26325416564941,22.62345886230469,22.62345886230469,11947414.0,0.09470508353595242,-1.0235298825035688,-11.333333333333615,30.71427913621912,21.215762260562617,0.37161915673516077,3.295309006119833,6.038887936488873,4.0282278854979445,21.101722505533647,2.116479873657223,-3.41793853931706,-2.4511134147644,-8.482734573614845,3.580507744086045,-5.466923994189624,0.5646971646608243,0.04679614848483027,86.18183273192889,73.12336136241245,3.0158105794252226,3,0.48621940612792613,2.8124399185180664,7.51970291137695,4.185293197631829,5.777420043945309,1,0.15178921520806954,-3.9756214195789865,22.146774291992188,-1.1342281158276017,22.499521255493164,1.3137231826580207,22.79506492614746,0.15178921520806954
11878,2009-03-11,25.416831970214844,25.750511169433594,24.05351257324219,24.05351257324219,11015141.0,0.048368113882407915,-1.4895099416317448,0.8411774120659765,37.037039727587576,22.09883476149175,-1.1623963566206115,1.8171205678505906,4.803372772973162,2.847734086043303,22.33328944969116,1.6969985961914027,-3.409397445214502,-1.025348281860353,-6.808120677680442,4.757424113959736,-3.9167344797703976,1.8660379160496916,-3.432130813598633,91.13924499422346,73.92819504308977,2.8913861979100446,3,-1.1821784973144531,1.6397943496704137,6.347057342529297,3.012647628784176,4.604774475097656,2,0.11102775530664721,-1.0235298825035688,24.24418640136719,-3.9756214195789865,22.146774291992188,-1.1342281158276017,22.499521255493164,0.11102775530664721
11879,2009-03-12,26.05558967590332,26.09372329711914,24.825742721557614,25.397764205932614,8129377.0,0.0251312872680991,2.4545515958386694,0.48251750208458466,44.21456422696974,24.602727267945156,-2.0512388406044906,0.8574035742621788,4.131229959260963,2.176601032174922,23.5243261604745,1.267980575561527,-3.5399261237879074,-0.15492181777954173,-5.581620599039834,5.27177696348075,-2.8682712084096877,2.5584275728506043,-3.99557231903076,99.0719538636715,77.47114296718755,2.713349390630146,3,-2.0163774490356445,1.0010366439819371,5.70829963684082,2.3738899230956996,2.3452892303466797,3,0.13574824826931509,-1.4895099416317448,25.416831970214844,-1.0235298825035688,24.24418640136719,-3.9756214195789865,22.146774291992188,0.13574824826931509
11880,2009-03-13,25.67424011230469,26.293930053710934,24.882944107055664,26.293930053710934,6706843.0,-0.014635998200083322,3.5538449226829916,-0.9420278929513599,46.72064450714374,27.791758364953424,-1.8494309805841738,0.9147257762993881,4.431660981275616,2.5467762608689988,24.22121160206023,1.4109859466552699,-3.5952003033586024,-0.30078907012939027,-5.361359548229114,4.759781407970333,-2.831074309179254,2.2294961689204733,-3.4528745178222664,85.49107013271674,58.8357717692995,2.5302852390498627,3,-1.5349245071411168,1.3823862075805664,6.08964920043945,2.755239486694329,3.4607334136962855,4,0.1240253104297131,2.4545515958386694,26.05558967590332,-1.4895099416317448,25.416831970214844,-1.0235298825035688,24.24418640136719,0.1240253104297131
11881,2009-03-16,25.798179626464844,26.61807632446289,25.750511169433594,25.87444877624512,5592270.0,0.004827387826008334,-9.111124695735292,0.12307630749532872,42.63295615966597,30.30836542013219,-1.8545341111136189,0.35865773628792397,4.219198410490797,2.406941764578402,25.869529994929046,0.9438362121581996,-3.558797492990628,0.10916128158569194,-4.226998463712853,4.445321026884237,-2.0589185910635805,2.2772411542349644,-3.33246016442871,79.47496335343521,51.228223957297146,2.1680798726492734,3,-1.496790885925293,1.2584466934204137,6.053896427154541,2.631299972534176,4.414100646972656,0,0.11640793406555061,3.5538449226829916,25.67424011230469,2.4545515958386694,26.05558967590332,-1.4895099416317448,25.416831970214844,0.11640793406555061
11882,2009-03-17,26.274864196777344,26.274864196777344,25.43589973449707,25.779111862182614,4276936.0,0.018477449851674654,2.3846112412808704,-6.500037512191206,46.95122099988045,32.9930740548105,-2.1275002355084887,-0.4156548538411542,3.601460307439538,1.9302163973146769,27.324143737359407,0.8389644622802734,-3.364550542073758,0.7612658500671401,-3.1394968122220845,4.662028512356365,-1.1891154810774722,2.7116471812117524,-3.4769561857470705,86.61713410235241,55.145122296968594,1.9503813311446128,3,-1.973475456237793,0.7817621231079137,5.577211856842041,2.154615402221676,4.595241546630859,1,0.1128447001494528,-9.111124695735292,25.798179626464844,3.5538449226829916,25.67424011230469,2.4545515958386694,26.05558967590332,0.1128447001494528
11883,2009-03-18,27.02802658081055,27.06616020202637,25.550302505493164,26.23672866821289,8865293.0,0.028664748879104973,2.494510326390426,1.59615569585675,53.41400329785559,36.60502631431142,-2.7198012783330014,-1.3855208159575554,2.718620269323406,1.1966150219829323,28.075979242078496,1.5158576965332067,-2.886250771767749,1.6069050788879444,-2.037324723375871,5.25113488115176,-0.21520982224396334,3.429019980019852,-3.9245051047056663,98.29792342060098,60.82137079519688,1.8221149011319075,3,-2.5025959014892614,0.02859973907470703,4.824049472808834,1.9782419204711807,2.9554462432861293,2,0.11075835875591977,2.3846112412808704,26.274864196777344,-9.111124695735292,25.798179626464844,3.5538449226829916,25.67424011230469,0.11075835875591977
11884,2009-03-19,26.72294807434082,27.34263801574707,26.599010467529297,27.33310317993164,5798696.0,-0.011287487288706877,1.3636308522408644,-0.7710814042056716,55.37635054355181,41.30830148053417,-2.010370621016513,-1.3129473490138714,2.839856275069259,1.5039998189204553,28.800709360823696,0.7436275482177734,-2.4459651318743383,1.4066971778869615,-1.933706941271744,4.747101297045667,-0.2635048816923913,3.076899237466314,-3.223162725643789,74.80621717944025,31.47975114829383,1.6702020595793519,3,-2.040210723876953,0.262176513671875,4.978972911834717,2.283320426940911,2.1641483306884766,3,0.12343916403965283,2.494510326390426,27.02802658081055,2.3846112412808704,26.274864196777344,-9.111124695735292,25.798179626464844,0.12343916403965283
11885,2009-03-20,25.69330978393555,26.91362190246582,25.47403335571289,26.789684295654297,9277200.0,-0.03853011604636247,1.1418468899249972,1.7968783702254105,59.59499496753352,46.29511706293417,-0.5364654198659906,-0.44820132068939245,3.7187653675412484,2.556163372763951,28.953516685934378,1.4395885467529297,-2.079259001414737,0.46715221405029794,-2.7194660148793517,3.6537704429799476,-1.126156900414525,2.060461328515121,-1.7323821151925145,13.500020006402236,-33.350098576245216,1.5933091144648244,3,-0.7102613449096715,1.2918148040771449,5.920423984527584,3.3129587173461807,2.36435508728027,4,0.10538031670825565,1.3636308522408644,26.72294807434082,2.494510326390426,27.02802658081055,2.3846112412808704,26.274864196777344,0.10538031670825565
11886,2009-03-23,27.59051322937012,27.59051322937012,26.14139175415039,26.293930053710934,5486435.0,0.07384036783850934,1.2352927331221808,-1.182609739464465,67.52065867006083,50.384714788916575,-1.7659795885972862,-2.377180666117365,1.685160365577186,0.7070552609990202,28.639656451901125,1.8972034454345703,-1.464211822844824,2.3071535110473675,-1.0100938467590304,5.6244008688537654,0.6485298321441704,3.9657771899505647,-3.223780318986602,100.0,45.522649011697695,1.6586236789031987,3,-1.7685003280639648,-0.6053886413574254,3.6132707595825195,1.4157552719116104,1.8686046600341761,0,0.05597794733976813,1.1418468899249972,25.69330978393555,1.3636308522408644,26.72294807434082,2.494510326390426,27.02802658081055,0.05597794733976813
11887,2009-03-24,27.59051322937012,28.038597106933594,27.171031951904297,27.34263801574707,6068266.0,0.0,-1.935488867376573,0.191175713426198,65.64685357488375,53.56358299417171,-1.3872709313505602,-2.4906092159241062,1.5600845368185112,0.7087532761157114,28.146495331688705,0.8675651550292969,-0.6883157783923046,2.298096561431887,-1.044483490881209,5.640676613744983,0.6268065352753389,3.969386587588435,-2.772451074328476,82.52787136407936,22.445778742675856,1.6712900261565489,3,-1.1583433151245153,-1.148809432983402,3.522700309753418,1.4157552719116104,2.1641502380371094,1,0.09502422163269175,1.2352927331221808,27.59051322937012,1.1418468899249972,25.69330978393555,1.3636308522408644,26.72294807434082,0.09502422163269175
11888,2009-03-25,27.60004806518555,28.753625869750977,26.980358123779297,27.98139572143555,8955289.0,0.00034558385109262346,-1.1882367063342527,-1.5384662737191794,75.19999887964218,57.00640906669087,-1.1784781887714466,-2.5806455840481597,1.4343776425169708,0.7058603724917383,27.572147926812242,1.7732677459716797,0.08667730064094314,2.2747401237487814,-1.1481753165559745,5.697655564053537,0.5632824035964035,3.9861978439011594,-2.2667003178411953,64.82557513997212,-2.0862012534979755,1.7114577201523773,3,-0.7817630767822301,-1.6397962570190465,3.5131654739379883,1.4062204360961807,2.555030822753899,2,0.11848014432799037,-1.935488867376573,27.59051322937012,1.2352927331221808,27.59051322937012,1.1418468899249972,25.69330978393555,0.11848014432799037
11889,2009-03-26,29.001501083374023,29.001501083374023,27.743053436279297,27.96232795715332,6968337.0,0.050777194839608075,1.4220173046073425,-2.7250020006402047,80.55554659211958,60.76584263168819,-2.3670263951952535,-3.9709444908771587,-0.057371109970702605,-0.6982398772498222,26.742516522238297,1.401453018188473,0.60317052313993,3.5398612976074233,-0.24080070314593982,7.320523298360786,1.6495302972307435,5.430192297984103,-3.052503273996475,100.0,25.533150456002332,1.8903310003766813,3,-1.7828006744384766,-3.2700576782226562,1.7494325637817383,0.004767417907707738,1.0487060546875,3,0.033859341897499284,-1.1882367063342527,27.60004806518555,-1.935488867376573,27.59051322937012,1.2352927331221808,27.59051322937012,0.033859341897499284
11890,2009-03-27,27.88605880737305,28.829893112182614,27.77165412902832,28.64875411987305,6296509.0,-0.03846153593202917,-1.1346122031263601,-0.733944415281209,75.16721896124017,64.380760720752,-1.0111793219021017,-2.818288658755737,0.9953659822991661,0.4031708156766243,25.583507548805773,1.2298469543457031,0.9620107027486107,2.309061241149905,-1.6243739272199456,6.242496409519756,0.34234365696497804,4.275778825334832,-1.3265603431962063,61.00001267071297,-21.191320960658977,1.9667175841849258,3,-0.6673583984375036,-2.3929576873779332,2.8648748397827113,1.1202096939086807,2.3166885375976527,4,0.035897421165574483,1.4220173046073425,29.001501083374023,-1.1882367063342527,27.60004806518555,-1.935488867376573,27.59051322937012,0.035897421165574483
11891,2009-03-30,26.513206481933594,27.37123870849609,26.217662811279297,27.37123870849609,7763412.0,-0.049230776386244846,1.6888871105420542,1.1249999999999953,60.624999553428836,65.90006944892403,0.5294424467829266,-1.2979892166394507,2.268904804632353,1.746863629113271,23.762309937005597,1.6683959960937536,1.1366044803491988,0.8003537178039544,-3.061125419267448,4.661832854875357,-1.1303858507317486,2.7310932863396573,2.4882946014404297,10.616409495365984,-68.13431813415664,1.9307395685357012,3,0.7245607376098633,-1.0201053619384766,3.446430206298828,2.4930620193481374,5.405605316162109,0,0.0582524181047146,-1.1346122031263601,27.88605880737305,1.4220173046073425,29.001501083374023,-1.1882367063342527,27.60004806518555,0.0582524181047146
11892,2009-03-31,26.560874938964844,27.14242935180664,26.217662811279297,26.68481254577637,7159868.0,0.0017979136949630714,-1.2823545472305191,0.14444399985773698,55.98802012618801,66.18607131873874,0.5884980078436648,-1.1682838465244672,2.110901413300226,1.6412461458219987,21.7860321357808,0.9247665405273438,1.3123139368391605,0.6973897933959954,-3.0416527610850785,4.436432347877069,-1.1721314838445416,2.5669110706365323,2.384949378967285,12.328738027848633,-62.17583540073892,1.8695212772405367,3,0.6768922805786133,-1.0677738189697266,3.055548667907715,3.403530120849606,5.005189895629886,1,0.10911699848365042,1.6888871105420542,26.513206481933594,-1.1346122031263601,27.88605880737305,1.4220173046073425,29.001501083374023,0.10911699848365042
11893,2009-04-01,26.98989105224609,27.190099716186523,26.160459518432614,26.44647026062012,7936901.0,0.016152183023605104,1.1818152424102266,-4.384631958017023,54.99999489632912,66.14425402460287,0.1715430729698042,-1.4501453515464853,1.6175965811791286,1.1837402741172376,19.950371356794506,1.0296401977539098,1.5571025950075388,0.9857838630676241,-2.697397584760658,4.668965310895906,-0.855806860846517,2.8273745869817652,1.9013700355529828,29.194628619612672,-40.45900142493966,1.8415907239141411,4,0.24787616729736683,-1.496789932250973,2.5288128852844274,3.0889177322387695,6.111099243164073,2,0.10243733143676614,-1.2823545472305191,26.560874938964844,1.6888871105420542,26.513206481933594,-1.1346122031263601,27.88605880737305,0.10243733143676614
11894,2009-04-02,29.14450645446777,29.77372932434082,27.666784286499023,27.847923278808594,10714209.0,0.07983045941352085,-1.5402307176669299,2.3859653433201724,65.60892442988211,66.8124684093083,-1.7918869283745629,-3.2724678326912553,-0.6040280413258223,-0.9452629924214158,17.664203030263288,2.78383827209473,1.778441052861865,2.8229271888732868,-0.7895091200071285,6.435363497753702,1.016709034433081,4.629145343313493,-2.9840469360351562,82.58577677083007,14.318507261138436,1.806218154440207,4,-1.1869459152221644,-3.2652912139892543,0.3741974830627477,1.1011428833007848,2.92684364318848,3,0.03467454269814074,1.1818152424102266,26.98989105224609,-1.2823545472305191,26.560874938964844,1.6888871105420542,26.513206481933594,0.03467454269814074
11895,2009-04-03,28.7917594909668,29.535388946533203,28.41994667053223,29.106372833251953,6619364.0,-0.01210337749421364,-1.1081103489047013,-0.24264802150097692,63.19327623721065,66.3316481389916,-1.065447155717969,-2.555156270926364,-0.31086227287141455,-0.5857443835310754,15.054524155440225,1.115442276000973,1.8611061404152842,2.1555683135986357,-1.1371703072489687,5.44830693444624,0.5091990031748352,3.801937624022436,-2.631299972534187,72.82323529318623,5.726897793906687,1.646369310423802,4,-0.8246650695800817,-2.912544250488285,0.688808917999264,1.4538898468017543,2.7743053436279297,4,0.043708605147578794,-1.5402307176669299,29.14450645446777,1.1818152424102266,26.98989105224609,-1.2823545472305191,26.560874938964844,0.043708605147578794
11896,2009-04-06,28.40087890625,28.7917594909668,27.466575622558594,28.64875411987305,8457686.0,-0.013576127045637376,3.9642956664641678,0.7878725416495097,59.441155783593466,65.64212616218157,-0.6118725742418789,-1.7620515528092433,0.007290277092931063,-0.18390286530443944,12.073889338438576,1.3251838684082067,1.9426035294683324,1.4519824981689453,-1.1639071584152525,4.067872154753143,0.14403766987684463,2.759927326461046,-2.1681539916992207,62.00531673981234,-2.513468607414623,1.307944828292099,4,-0.43378448486328125,-2.5216636657714844,0.4886012077331543,1.7160654067993129,1.5063228607177699,0,0.06344410835554037,-1.1081103489047013,28.7917594909668,-1.5402307176669299,29.14450645446777,1.1818152424102266,26.98989105224609,0.06344410835554037
11897,2009-04-07,27.92419242858887,28.6010856628418,27.5428466796875,28.124401092529297,7575342.0,-0.016784215701022842,-1.1980243127979997,0.8076994105787765,54.07985434233407,63.295443435814,-0.09261558870673525,-1.0493322264218996,0.37439747469796103,0.32483113812843456,10.056394482752253,1.0582389831543004,2.05780432725059,0.7912957191467314,-1.523976127683671,3.1065675659771337,-0.36634020426846803,1.9489316425619307,-1.6206474258422894,48.81265460089099,-10.960999254614968,1.157635923415201,4,0.04290199279784801,-2.044977188110355,-0.22880840301514027,1.2393817901611222,2.5073623657226527,1,0.14305227912042073,3.9642956664641678,28.40087890625,-1.1081103489047013,28.7917594909668,-1.5402307176669299,29.14450645446777,0.14305227912042073
11898,2009-04-08,28.238805770874023,28.40087890625,27.78118705749512,28.095800399780273,4900723.0,0.011266694393749166,1.6530650574468455,-0.7142816313698718,56.89505649506747,60.666500091697095,-0.3431817635420522,-1.2033888234577503,-0.0708349362536751,0.05446706126122791,9.061205113405972,0.6196918487548793,1.9134709787457744,0.9648103713989258,-1.251980934629895,3.1816016774277465,-0.14358528161548634,2.073206024413338,-1.8658570816955589,33.471118448627784,-23.393036394125403,1.1083956530144108,4,-0.2717113494873047,-2.359590530395508,-0.7388625144958496,0.8437318801879847,2.221349716186527,2,0.11782577105836745,-1.1980243127979997,27.92419242858887,3.9642956664641678,28.40087890625,-1.1081103489047013,28.7917594909668,0.11782577105836745
11899,2009-04-09,29.59259033203125,29.65932655334473,28.64875411987305,28.86802864074707,6723206.0,0.047940574121358326,1.35555298683802,5.066674669227486,67.22830073432053,59.7843980664838,-1.7928389592582192,-2.4017422232645202,-1.5667882647444422,-1.2782576073533036,8.529402130254793,1.4205207824707067,1.840587854270371,2.1417448997497566,-0.22504857047303162,4.508538369972545,0.9583481646383625,3.3251416348611507,-3.15162603014954,96.95650698962174,33.17749792416214,1.1833967351113945,4,-1.6254959106445312,-3.7133750915527344,-2.3643574714660645,-0.5100526809692418,1.8686027526855504,3,0.118556703688808,1.6530650574468455,28.238805770874023,-1.1980243127979997,27.92419242858887,3.9642956664641678,28.40087890625,0.118556703688808
11900,2009-04-13,28.858495712280273,29.39238166809082,28.11486625671387,29.39238166809082,6964771.0,-0.024806703688807774,3.7857239827087144,-0.736839888490809,56.24413427760975,59.297635258059465,-1.0128052040860744,-1.4934284824149806,-0.9236251180348525,-0.5052374475636547,7.972598946744086,1.4777240753173793,1.6635982215556524,1.2484375000000014,-1.0423360986956993,3.539211098695702,0.10305070065215105,2.393824299347852,-2.3508761099493825,63.478257844024895,4.104118467492555,1.14538679934785,4,-0.8914012908935547,-2.979280471801758,-2.1736831665039062,-0.21450805664062855,2.6885013580322266,0,0.11133131877032643,1.35555298683802,29.59259033203125,1.6530650574468455,28.238805770874023,-1.1980243127979997,27.92419242858887,0.11133131877032643
11901,2009-04-14,28.801292419433594,29.23031044006348,28.34367561340332,28.51528167724609,4744645.0,-0.001982199398644968,-1.818190085300138,-0.5357150512664852,55.929035055258524,59.29108136128952,-0.6670522581576606,-1.2645372775889498,-0.9641956895565222,-0.39321459720808605,7.618586026674093,0.8866348266601598,1.2634847113353587,1.0410785675048828,-1.1407366152935836,3.2228937503033492,-0.0498290238943504,2.131986158904116,-2.2283506226625036,59.45937664748626,2.8895222348026124,1.0909075913992337,4,-0.834197998046875,-2.9030094146728516,-2.6098480224609375,-0.4576158523559606,2.707571029663086,1,0.09599473436461525,3.7857239827087144,28.858495712280273,1.35555298683802,29.59259033203125,1.6530650574468455,28.238805770874023,0.09599473436461525
11902,2009-04-15,29.239843368530273,29.668859481811523,28.696422576904297,28.82036018371582,8441952.0,0.015226780198265288,-1.9142868575086884,1.4666693341869217,57.706088627929454,59.591758442578445,-0.7662026367551498,-1.5489875860957945,-1.4673204539026372,-0.7749048541621235,7.167165172073274,0.9724369049072266,0.9904426750533695,1.3313805580139153,-0.8282974355461405,3.491058551573971,0.25154156123388915,2.4112195547939415,-2.6028858212077886,77.27274564406412,20.84883062629195,1.0798389967800275,4,-0.6196908950805664,-3.0412492752075195,-3.179487705230713,-0.8961668014526403,1.09637451171875,2,0.022823596899145704,-1.818190085300138,28.801292419433594,3.7857239827087144,28.858495712280273,1.35555298683802,29.59259033203125,0.022823596899145704
11903,2009-04-16,30.0216064453125,30.250415802001953,29.12543869018555,29.48771858215332,5244241.0,0.026736226556658194,1.2692277357238282,1.2727276860819352,55.09038755088923,58.42303212269035,-1.198753228110455,-2.2081953947371993,-2.3016016887919335,-1.4642388899594607,7.391332268367691,1.1249771118164027,1.059381044386054,1.9634646415710435,-0.34884224785957585,4.275771531001663,0.8073111968557356,3.1196180862863514,-3.321913462449647,89.28569195716847,36.788674106783986,1.156153444715309,4,-1.1631107330322266,-2.8696422576904297,-4.1280903816223145,-1.6779298782348668,0.5815563201904297,3,0.013655110353464561,-1.9142868575086884,29.239843368530273,-1.818190085300138,28.801292419433594,3.7857239827087144,28.858495712280273,0.013655110353464561
11904,2009-04-17,30.0216064453125,30.50782585144043,29.726062774658203,30.05974006652832,8031094.0,0.0,-1.4848602425634978,-0.07142627478019799,61.99142767178393,58.28949339319849,-1.1859699360509524,-2.0536910058325297,-2.375487494783343,-1.3600634666095672,7.87620972979291,0.7817630767822266,1.215221736144688,1.7985317230224602,-0.5823358197935207,4.179399265838441,0.608097951614468,2.9889654944304525,-3.1798845496840826,79.68125298900046,27.09242332914358,1.1904337714079907,4,-1.0344057083129883,-2.3548221588134766,-4.375966548919678,-1.6779298782348668,1.0868415832519496,4,0.014607780651142432,1.2692277357238282,30.0216064453125,-1.9142868575086884,29.239843368530273,-1.818190085300138,28.801292419433594,0.014607780651142432
11905,2009-04-20,28.40087890625,29.859533309936523,28.36274337768555,29.5544548034668,6556639.0,-0.053985370237093266,-1.4341076374780246,30.25088781073385,60.31249973950021,58.38630938829924,0.4173713157602137,-0.23159259236388507,-0.8542270235311875,0.33044201190594436,7.337934531550565,1.6588630676269496,1.3325378483640584,0.0424257278442397,-2.019299450378824,2.1041509060673036,-0.9884368612672922,1.0732883169557716,-1.3391907732728612,2.64322189103485,-52.97231633333305,1.0308625891115326,4,0.6244573593139648,-0.7054939270019531,-2.852959632873535,-0.057202339172366834,2.16414833068848,0,0.10775420678242953,-1.4848602425634978,30.0216064453125,1.2692277357238282,30.0216064453125,-1.9142868575086884,29.239843368530273,0.10775420678242953
11906,2009-04-21,29.134973526000977,29.23031044006348,27.933727264404297,28.40087890625,6445769.0,0.025847602187741847,1.8041250296486366,-0.6363643879194301,63.081394390806544,59.38648050479618,-0.22533787038242536,-0.8896608302756803,-1.709585143240325,-0.3412278277385745,7.144264548425852,1.2965831756591832,1.1530382184512789,0.6992973327636705,-1.3570079937088266,2.7556026592361675,-0.3288553304725781,1.727449995999919,-1.8665171299160406,46.66667654636406,-13.828495730046114,1.0281526632362492,4,0.009532928466796875,-1.1631107330322266,-3.5370025634765625,-0.7912969589233434,1.5635261535644531,1,0.08278790925136614,-1.4341076374780246,28.40087890625,-1.4848602425634978,30.0216064453125,1.2692277357238282,30.0216064453125,0.08278790925136614
11907,2009-04-22,30.2122802734375,30.965442657470703,28.7822265625,29.16357421875,9581280.0,0.03697641072078195,-1.4105271581642969,1.4285706862192338,65.36363246156412,60.32743338996247,-1.0548787662785877,-1.8556190481953685,-2.901518029984153,-1.3444925399926113,7.6234502574318075,2.183216094970703,1.050999606638662,1.6455157279968269,-0.5155365780556238,3.8065680340492776,0.5649895749705998,2.726041881023054,-2.749461710031234,75.15722004262997,10.260620373576728,1.080526153026226,4,-0.7626953125,-2.0116090774536133,-4.533272743225098,-1.8686037063598668,1.4014530181884766,2,0.0429157668313811,1.8041250296486366,29.134973526000977,-1.4341076374780246,28.40087890625,-1.4848602425634978,30.0216064453125,0.0429157668313811
11908,2009-04-23,30.870105743408203,31.041711807250977,29.821399688720703,30.39341926574707,8328145.0,0.02177344655937996,1.976739100597167,0.45454727330927713,59.59702938053401,59.479514350652856,-1.4530006778885287,-2.377810456722578,-3.6201282134863355,-1.9418139529396932,8.299810453474137,1.2203121185302734,1.0519118263032503,2.139838314056398,-0.2006238373465905,4.480300465459386,0.9696072383549037,3.310069389757892,-3.1270772524767807,94.47854191431739,30.505073286594737,1.1702310757014942,4,-1.3823862075805664,-2.6122331619262695,-5.191098213195801,-2.52642917633057,2.8315086364746023,3,-0.017294656118020724,-1.4105271581642969,30.2122802734375,1.8041250296486366,29.134973526000977,-1.4341076374780246,28.40087890625,-0.017294656118020724
11909,2009-04-24,29.98347282409668,30.50782585144043,28.9824333190918,30.050207138061523,17849637.0,-0.0287214085588563,2.106795173608676,-0.13999623881146442,56.256262009590635,59.480861876428506,-0.564447840095184,-1.4902442739643362,-2.812597641717172,-1.0112443104378492,8.636661410475252,1.8876724243164027,1.154982830191809,1.2041068077087402,-1.2006305028853888,3.608844118302869,0.0017381524116757419,2.4064754630058047,-1.9105760015333004,65.95095733053326,2.968993904289249,1.2023686552970654,4,-0.49575328826904297,-1.725600242614746,-4.192444324493408,-1.6397962570190465,3.5655994415283203,4,0.020667717346878778,1.976739100597167,30.870105743408203,-1.4105271581642969,30.2122802734375,1.8041250296486366,29.134973526000977,0.020667717346878778
11910,2009-04-27,28.887096405029297,29.764196395874023,28.77269172668457,29.106372833251953,12959823.0,-0.03656602507319506,-3.4255127146420574,3.285812278495484,52.37650858950703,59.08613671356723,0.5994509021275185,-0.33205186123746344,-1.7998593821998696,0.15160575423152522,8.93930843322467,1.2107810974121094,1.1810329753706377,0.05767850875854563,-2.310159569584311,2.425516587101402,-1.1262405304128826,1.241597547929974,-0.5173180839971572,30.674835330802054,-31.090989918340334,1.183919039171429,4,0.6006231307983398,-0.6292238235473633,-3.0531654357910156,-0.5434198379516637,4.166225433349609,0,0.07689771212687235,2.106795173608676,29.98347282409668,1.976739100597167,30.870105743408203,-1.4105271581642969,30.2122802734375,0.07689771212687235
11911,2009-04-28,28.05766487121582,28.6010856628418,27.97186279296875,28.6010856628418,8402303.0,-0.028712873117599735,1.315785040135605,2.4782453637660646,50.63063378073142,58.29997506387856,1.4665268285562725,0.652471848520328,-1.1020027576579068,1.0342291312066791,8.749241621094352,0.9152336120605469,0.9349251007709753,-0.8489759445190437,-2.988485055206965,1.2905331661688777,-1.9187304998630026,0.22077861082491523,2.9840469360351562,2.794993429575299,-58.10561226923998,1.0697545553439602,4,1.4300546646118164,0.5338869094848633,-2.073578357696533,0.28601169586181285,5.767885208129876,1,0.08936461310060584,-3.4255127146420574,28.887096405029297,2.106795173608676,29.98347282409668,1.976739100597167,30.870105743408203,0.08936461310060584
11912,2009-04-29,29.459117889404297,29.87860107421875,28.6010856628418,28.64875411987305,7256997.0,0.04994902550234026,-1.821054316328608,-1.491227023365339,55.22875362963169,58.315349072627725,0.11113605419390638,-0.5488595032828485,-2.565521412684003,-0.3039726037915358,8.74991200407568,1.8209362030029297,0.935097505005281,0.40756492614746165,-1.4349587506683257,2.250088602963249,-0.513696912260432,1.3288267645553553,1.5211969375610366,48.44717409606179,-15.26531136877999,0.9212618384078929,4,0.028601646423339844,-0.8580322265625,-3.055549144744873,-1.4872560501098633,4.5952415466308665,2,0.04207124581306321,1.315785040135605,28.05766487121582,-3.4255127146420574,28.887096405029297,2.106795173608676,29.98347282409668,0.04207124581306321
11913,2009-04-30,29.75466346740723,30.526891708374023,29.478185653686523,30.107410430908203,8332551.0,0.010032397409605931,-1.3157845967876103,-0.4352945883859281,50.763702982965114,57.06782410720342,-0.25284705412511954,-0.6605202935815235,-2.89178011389021,-0.5183791312827672,8.843876532505726,1.0677738189697266,0.9552056695703683,0.564871883392339,-1.0237362689870402,2.153480035771718,-0.2294321927973506,1.3591759595820285,1.1654823188781727,69.77614475081961,9.844610711027407,0.7943040761896893,4,-0.2669439315795934,-1.1535778045654332,-3.317726612091068,-1.9639425277709996,4.252027511596676,3,0.062479947933376634,-1.821054316328608,29.459117889404297,1.315785040135605,28.05766487121582,-3.4255127146420574,28.887096405029297,0.062479947933376634
11914,2009-05-01,30.15507888793945,30.4029541015625,29.430517196655273,29.71652793884277,5588075.0,0.013457232375382988,1.0816343195676823,-1.2432451430456324,56.30797885558635,56.622877342324095,-0.7066501578428621,-1.0343773623900567,-3.317044918281301,-0.8506393258405147,8.734924075302924,0.9724369049072266,0.9299369260138874,0.914758682250973,-0.7310414813280666,2.5605588458300126,0.09185860046145322,1.7376587640404928,0.7061012384796186,85.44780381181722,24.89232297678734,0.8229000817895203,5,-0.6673593521118129,-1.5539932250976527,-3.7658104896545375,-2.364357948303219,3.899280548095714,4,0.1176098893696409,-1.3157845967876103,29.75466346740723,-1.821054316328608,29.459117889404297,1.315785040135605,28.05766487121582,0.1176098893696409
11915,2009-05-04,30.050207138061523,30.765235900878906,29.77372932434082,30.574560165405273,11734380.0,-0.003477747488827454,1.189470359060756,-1.1956490538301288,56.04801607013578,55.841390862249575,-0.3835520784641382,-0.8752672623971023,-3.1960323386316034,-0.6877293880666926,8.694530064098682,0.9915065765380859,0.8812377840788734,0.746964550018312,-0.9226809813500978,2.4166100813867217,-0.08785821566589291,1.5817873157025168,0.75318664168854,74.40267607672621,13.14225956250285,0.8348227656842058,5,-0.5434198379516602,-1.4491214752197266,-3.5751352310180664,-2.259486198425293,3.889749526977532,0,0.11643397702679459,1.0816343195676823,30.15507888793945,-1.3157845967876103,29.75466346740723,-1.821054316328608,29.459117889404297,0.11643397702679459
11916,2009-05-05,30.202747344970703,30.60316276550293,30.0216064453125,30.107410430908203,7092108.0,0.005076178217619409,-3.3571265254794365,-0.18181818181818182,54.795823699836546,54.66718988872428,-0.4120294381168641,-0.9337694152381744,-3.296518293245814,-0.7879097999850693,9.310731758684883,0.5815563201904297,0.7619689381505452,0.8094113349914558,-0.8496412831887845,2.468463953171696,-0.020114974098664362,1.638937644081576,0.5624885559082031,74.00880280759145,14.163546220852695,0.8295263090901195,5,-0.6959600448608398,-1.6016616821289062,-3.846846580505371,-2.4120264053344727,3.918346405029297,1,0.09438129786172822,1.189470359060756,30.050207138061523,1.0816343195676823,30.15507888793945,-1.3157845967876103,29.75466346740723,0.09438129786172822
11917,2009-05-06,31.918811798095703,32.00461578369141,30.74616622924805,31.2705192565918,12516133.0,0.056818157418740745,2.069761599017319,6.800016005121602,58.64465488717336,54.5613705005731,-2.0792172579579002,-2.461420992843376,-4.970556451699146,-2.45982783580245,10.235371370714061,1.8018684387207102,0.8258471226293551,2.3257448196411126,0.4621907759560564,4.189298863326169,1.3939677977985845,3.2575218414836407,-3.946949005126953,96.66663949749856,38.870511336424016,0.9317770218425284,5,-1.9305725097656214,-2.8362741470336914,-5.553377628326416,-4.128090858459473,1.8400039672851562,2,0.059737132237602575,-3.3571265254794365,30.202747344970703,1.189470359060756,30.050207138061523,1.0816343195676823,30.15507888793945,0.059737132237602575
11918,2009-05-07,31.56606483459473,32.347827911376946,31.232385635375977,32.1190185546875,10898817.0,-0.011051381415207229,1.2075454248619069,-0.8529385804902726,56.81817913902809,54.62380573717726,-1.807437999652592,-1.9464170966563472,-4.563955655134652,-2.058448443488164,11.271219612028688,1.1154422760009695,0.7960461988009655,1.8066349029541051,-0.14008295178777175,3.753352757695982,0.8332759755831667,2.7799938303250435,-3.513546981811526,73.20261181514907,17.424022321711092,0.9733589273709393,5,-1.406219482421882,-2.311921119689952,-5.200630664825443,-3.7753438949584996,0.7722301483154332,3,0.07882815341345295,2.069761599017319,31.918811798095703,-3.3571265254794365,30.202747344970703,1.189470359060756,30.050207138061523,0.07882815341345295
11919,2009-05-08,33.10099029541016,33.28213119506836,31.728137969970703,32.033214569091804,9318842.0,0.04862580967435748,1.1733296699486186,-1.931039954192219,70.90753994744382,56.68280922139246,-3.188995211460906,-3.3782289321185637,-6.004566718157335,-3.542020183191603,11.728995714108784,1.7160663604736293,0.6871719929989482,3.1661403656005938,0.7156250115994709,5.616655719601717,1.940882688600034,4.391398042601153,-4.876660040283209,94.83693982808667,31.001272118726895,1.2252576770005605,5,-2.4739933013916087,-2.726636886596687,-6.735556125640876,-5.310269355773933,-1.4872570037841868,4,0.027361739800253915,1.2075454248619069,31.56606483459473,2.069761599017319,31.918811798095703,-3.3571265254794365,30.202747344970703,0.027361739800253915
11920,2009-05-11,32.07135009765625,32.872180938720696,31.81394004821777,32.6910400390625,7125883.0,-0.03110602397586526,1.1553387874974017,-0.580355898839274,62.72726055208695,58.026878862654186,-1.855269156482649,-2.2087943909166086,-4.868195737336531,-2.4943495465810486,12.60805644265769,1.2870502471923935,0.5953537008140088,1.9758574485778801,-0.5958036581148676,4.547518555270628,0.6900268952315045,3.261688001924256,-3.543551786132813,62.86545294579439,-3.0121848618255314,1.285830553346374,5,-1.1297416687011719,-1.6969966888427734,-5.1529622077941895,-4.2806291580200195,-0.8198966979980469,0,0.061831177432216444,1.1733296699486186,33.10099029541016,1.2075454248619069,31.56606483459473,2.069761599017319,31.918811798095703,0.061831177432216444
11921,2009-05-12,31.56606483459473,32.3096923828125,31.0798454284668,32.176219940185554,6897116.0,-0.01575503561661551,1.8043483461019438,0.9846135378705858,56.17390941283002,58.13189617189844,-0.893994123079132,-1.5660513903430768,-4.202376805094229,-2.004538636780797,13.302303048107516,1.2298469543456996,0.5906830030618799,1.3323335647583043,-1.2436393845717895,3.908306514088398,0.044347090093257435,2.6203200394233512,-2.753006550058597,32.330833288206215,-31.035704548300764,1.2879864746650473,5,-0.2097406387329137,-1.1917114257812536,-4.642910003662113,-3.7753438949584996,-0.12393760681152699,1,0.07520392050397962,1.1553387874974017,32.07135009765625,1.1733296699486186,33.10099029541016,1.2075454248619069,31.56606483459473,0.07520392050397962
11922,2009-05-13,29.90720176696777,31.1656494140625,29.52585411071777,31.08938026428223,8854699.0,-0.05255210227563545,1.4571434287543497,1.9375048843846616,45.97609404244891,57.5999396229522,0.9332557044905272,0.15322807028806196,-2.390955363987345,-0.3712577172007592,13.323554075009769,2.0402107238769602,0.6800761905264707,-0.3598974227905316,-2.8986834573380627,2.1788886117569994,-1.629290440064299,0.9094955944832357,-0.8259991077997029,10.152277046833726,-47.243145056078596,1.269393017273766,5,1.4491224288940465,0.5052871704101598,-2.9840469360351527,-2.1164808273315394,1.3728523254394602,2,0.14089890508200043,1.8043483461019438,31.56606483459473,1.1553387874974017,32.07135009765625,1.1733296699486186,33.10099029541016,0.14089890508200043
11923,2009-05-14,30.431554794311523,30.717565536499023,29.859533309936523,29.90720176696777,4831390.0,0.017532667597237372,-1.7692307692307692,-0.44354810084510893,51.9309695879934,57.11360525988631,0.5755415223291322,-0.357149162711238,-2.7737964039153375,-0.916881231196669,12.985254857250927,0.8580322265625,0.8847320789044346,0.1439581871032729,-2.393101449131912,2.6810178233384576,-1.1245716310143195,1.4124880052208653,-1.0982964229894385,24.111657986230192,-30.871333782529277,1.2685298181175926,5,0.972437858581543,0.10010433197021484,-3.5083999633789062,-2.640833854675293,-0.3241443634033203,3,0.10933588485893897,1.4571434287543497,29.90720176696777,1.8043483461019438,31.56606483459473,1.1553387874974017,32.07135009765625,0.10933588485893897
11924,2009-05-15,30.46015548706055,30.98451042175293,30.2122802734375,30.48875617980957,5713105.0,0.0009398367235042837,-1.9454696247149077,-0.05454472703991836,57.46605794139523,57.27116546780403,0.664663352513454,-0.3701901232673457,-2.6130698693288004,-0.9663453696316431,12.530778749836562,0.7722301483154297,0.9355119892102692,0.15063142776489613,-2.384328330134533,2.6855911856643253,-1.1168484511848185,1.4181113067146107,-0.9343013763427805,27.920206972143475,-28.89264980730087,1.2674798789497141,5,0.943837165832516,0.1477737426757777,-3.5370006561279332,-2.66943454742432,-0.4957523345947301,4,0.06165889391626522,-1.7692307692307692,30.431554794311523,1.4571434287543497,29.90720176696777,1.8043483461019438,31.56606483459473,0.06165889391626522
11925,2009-05-18,31.4611930847168,31.48979568481445,30.5936279296875,30.70803260803223,6649468.0,0.032863837418081854,1.21176138302758,-26.333644548185998,65.89491533093292,58.50439787125918,-0.12871318848053193,-1.1912786939113253,-3.3997168644753017,-1.9706114126564351,13.246591001070179,1.0296401977538991,1.0662038666013771,0.9986533164978049,-1.4179009379653529,3.415207570960959,-0.209623810733774,2.2069304437293837,-1.7099623489379958,69.52052471578254,5.632090763015718,1.2082771272315778,5,-0.05720043182373402,-0.8532638549804723,-4.538038253784183,-3.67047214508057,-1.8686027526855504,0,0.004848519460098899,-1.9454696247149077,30.46015548706055,-1.7692307692307692,30.431554794311523,1.4571434287543497,29.90720176696777,0.004848519460098899
11926,2009-05-19,31.5469970703125,31.861610412597656,31.041711807250977,31.527929306030273,6076972.0,0.0027272959853954504,1.529401900009709,0.02531700065590709,61.1167462995295,58.779074694854316,-0.004227145142721156,-1.1458637623092969,-3.254341099178937,-2.056285369760783,14.387714379831513,0.8198986053466797,1.1107745480714435,0.9638561248779283,-1.4141776202369982,3.3418898699928583,-0.22516074767953498,2.1528729974353915,-1.5839123069763232,86.53055791685348,19.834270974223145,1.1890168725574646,5,-0.1430044174194336,-0.9390678405761719,-4.623842239379883,-3.7562761306762695,-1.1821784973144496,1,-0.009368361432170014,1.21176138302758,31.4611930847168,-1.9454696247149077,30.46015548706055,-1.7692307692307692,30.431554794311523,-0.009368361432170014
11927,2009-05-20,31.50886344909668,32.18575668334961,31.423059463500977,31.8330078125,5572970.0,-0.0012087876741747605,-2.0769284040674525,-16.999599879963988,59.60333885353774,59.08853688535539,-0.03392795498155721,-1.0599574463629757,-3.0483206235098805,-2.020221075325999,14.58057574240293,0.7626972198486328,1.1757079559964616,0.8608933448791518,-1.545100462720292,3.266887152478592,-0.3421035589205701,2.0638902486788737,-1.3466358998565724,70.90162355045995,4.405106588295865,1.2029969037997208,5,-0.10487079620361328,-0.9009342193603516,-4.576174736022949,-4.0184526443481445,-1.2203140258789098,2,-0.0021180142349879194,1.529401900009709,31.5469970703125,1.21176138302758,31.4611930847168,-1.9454696247149077,30.46015548706055,-0.0021180142349879194
11928,2009-05-21,30.336217880249023,31.060779571533203,29.96440315246582,31.060779571533203,6145676.0,-0.03721637153755464,2.0263162743926357,2.235305540027656,50.9143343369904,56.867069595305004,1.0570810476168369,0.07445724593662106,-1.755756636247142,-0.8584636484501651,14.329593059622164,1.5444602966308594,1.2284250157668986,-0.2850578308105476,-2.692520913761335,2.12240525214024,-1.4887893722859395,0.9186737106648444,2.945913314819336,16.738205900763248,-45.40466251274238,1.203731541475393,5,0.8627996444702077,0.2717113494873047,-2.926844596862793,-3.022181510925293,0.3432140350341797,3,0.031112520877980332,-2.0769284040674525,31.50886344909668,1.529401900009709,31.5469970703125,1.21176138302758,31.4611930847168,0.031112520877980332
11929,2009-05-22,30.60316276550293,31.08938026428223,30.25994873046875,30.34575271606445,4474236.0,0.00879954404031702,-2.866651254395848,-0.3552631232576738,52.74621782637409,55.75806484800358,0.44539637758828476,-0.1514463712240257,-1.9178009427019234,-1.1232857889302323,14.692634600458243,0.8294315338134801,1.0998641510675427,-0.049097442626951704,-2.437876370069361,2.3396814848154577,-1.2434869063481564,1.145292021094253,2.6126138687133817,28.755423400928535,-30.521522136725665,1.1943894637212054,5,0.31461048126220703,0.0047664642333984375,-2.597932815551758,-3.5465364456176722,-0.6673603057861293,4,-0.016199382344675772,2.0263162743926357,30.336217880249023,-2.0769284040674525,31.50886344909668,1.529401900009709,31.5469970703125,-0.016199382344675772
11930,2009-05-26,31.10844802856445,31.50886344909668,30.26948165893555,30.336217880249023,5596885.0,0.016510883758429573,-1.7368405535233442,2.999999999999945,54.345834918164144,55.55494545970736,-0.2356183423523639,-0.5078167987472249,-2.297857428226905,-1.644495711308803,15.324010051067827,1.2393817901611293,1.0238407744945661,0.34512023925780966,-1.9003590345807773,2.590599513096393,-0.777619397661482,1.4678598761771013,2.0423011360168495,51.5021521875205,-5.667122262087737,1.122739636919292,5,-0.25264263153075817,-0.5005187988281214,-2.781455516815182,-4.051821708679192,-0.7340946197509695,1,-0.03677601901091765,-2.866651254395848,30.60316276550293,2.0263162743926357,30.336217880249023,-2.0769284040674525,31.50886344909668,-0.03677601901091765
11931,2009-05-27,30.56502723693848,31.47072792053223,30.48875617980957,31.03217887878418,5009076.0,-0.01746859216914287,-2.1692161847718476,-0.6049383630835482,42.68041483764611,55.18875888139594,0.16860275031559624,0.24567667798677206,-1.6369360623064004,-1.1239746477068202,16.30887246452356,0.9819717407226598,0.6061076525419722,-0.3236686706542926,-2.1792270082454515,1.5318896669368662,-1.2514478394498703,0.604110498141285,2.521995007400509,27.038653511118294,-24.096190870872416,0.9277791687955789,5,0.4576177597045863,0.04290199279784801,-2.2046666145324743,-3.5084009170532227,-1.2012462615966797,2,-0.03181534560296484,-1.7368405535233442,31.10844802856445,-2.866651254395848,30.60316276550293,2.0263162743926357,30.336217880249023,-0.03181534560296484
11932,2009-05-28,30.69849967956543,30.908239364624023,29.85000038146973,30.56502723693848,4311130.0,0.0043668353897503565,2.8275992908045926,-0.2857154522664304,45.195361221999484,54.44035795184106,0.17788672805917827,0.22115512861227415,-1.6643016814570117,-1.3076605234868417,16.588339570810863,1.0582389831542933,0.35276700772795166,-0.2521653175354004,-1.985454704431298,1.4811240693604972,-1.1188100109833492,0.6144793759125484,2.3260701829360926,51.14944775456974,2.6901134351797182,0.8666446934479487,5,0.3193788528442383,-0.071502685546875,-2.140315055847168,-3.6418733596801722,-1.7923355102539062,3,-0.01086962262163893,-2.1692161847718476,30.56502723693848,-1.7368405535233442,31.10844802856445,-2.866651254395848,30.60316276550293,-0.01086962262163893
11933,2009-05-29,31.613733291625977,31.670936584472656,30.7843017578125,30.965442657470703,5627409.0,0.029813626777004165,1.3249981869243486,4.857112235274072,41.15646019329074,52.6281804242739,-0.6168926679368738,-0.5772567292334614,-2.4848860721730937,-2.265555216588101,16.699488428969683,0.9724369049072266,0.2440960210297618,0.5701148033142083,-1.0910084908554722,2.2312380974838852,-0.2604468437706302,1.4006764503990468,1.2838537916342716,96.85857787041934,52.02403870121404,0.8305616470848388,5,-0.5958547592163086,-0.9867362976074219,-2.788605213165283,-4.557106971740719,-3.6704730987548864,4,-0.041917980903547036,2.8275992908045926,30.69849967956543,-2.1692161847718476,30.56502723693848,-1.7368405535233442,31.10844802856445,-0.041917980903547036
11934,2009-06-01,33.701614379882805,33.91135406494141,31.995080947875977,32.080883026123054,8038226.0,0.06604348398200344,-1.1382973289347744,2.500007355299177,58.61028316396736,51.818776850166614,-2.4547631895270747,-2.5147496541788037,-4.442070019694601,-4.408136847156239,17.30373550380669,2.297620773315437,0.4605958386761628,2.4806691169738713,0.4936923507094022,4.467645883238344,1.4871807338416332,3.474157500106106,-3.8516139984130753,94.83571977707392,50.12225568743547,0.993488383132236,6,-1.8209371566772319,-2.7600059509277237,-4.82881832122802,-6.644988059997548,-5.596281051635735,0,-0.08967470906686315,1.3249981869243486,31.613733291625977,2.8275992908045926,30.69849967956543,-2.1692161847718476,30.56502723693848,-0.08967470906686315
11935,2009-06-02,33.549072265625,33.920886993408196,32.986587524414055,33.66347885131836,6768519.0,-0.004526255405404633,1.969693295422233,-0.0705894813646694,60.87864852280278,51.79232154164142,-2.206999189865087,-2.1994060016606696,-4.124715227513324,-4.2875336446793995,17.729006973972787,0.9342994689941406,0.5653556459104223,2.1531837463378913,-0.008239220901195665,4.314606713576975,1.0724722627183496,3.233895229957433,-3.6178448104858347,90.86649265315336,42.74487808676425,1.0807114836195422,6,-1.6636285781860352,-2.602697372436527,-4.676276206970215,-6.4924459457397425,-5.262598037719727,1,-0.1077010349883929,-1.1382973289347744,33.701614379882805,1.3249981869243486,31.613733291625977,2.8275992908045926,30.69849967956543,-0.1077010349883929
11936,2009-06-03,33.053321838378906,33.444202423095696,32.509899139404304,33.31072998046875,5179943.0,-0.014776874404185847,2.5636421836806385,2.249941649161415,69.78416851997613,52.92352483791235,-1.6484592155805018,-1.559082894463554,-3.527676600214402,-3.8292125928426906,18.03528592285732,1.039173126220696,0.5996504538736644,1.5149045944213881,-0.6907350432719497,3.720544232114726,0.41208477557471923,2.617724413268057,-2.9625080017089793,78.68854532855252,24.699777979059647,1.1028198188466685,6,-1.1678781509399414,-2.1069469451904332,-4.180525779724121,-6.068197250366211,-4.423635482788086,2,-0.08104989999688383,1.969693295422233,33.549072265625,-1.1382973289347744,33.701614379882805,1.3249981869243486,31.613733291625977,-0.08104989999688383
11937,2009-06-04,33.825550079345696,33.90182113647461,32.91031646728516,33.053321838378906,4543149.0,0.023363105370853843,1.144326239671963,-3.000014819644894,70.69766695272705,55.12167290632754,-2.299302720459984,-2.299010272809319,-4.187554938231919,-4.627757291400343,17.657362354052513,0.991504669189446,0.47040770914350816,2.191795921325678,-0.23665446394657863,4.6202463065979344,0.9775707286895496,3.406021113961806,-3.5815333164062366,96.96048706151632,37.573465957558,1.2142251926361274,6,-1.9401063919067312,-2.564563751220696,-4.785914421081536,-6.840425491333001,-4.452234268188466,3,-0.13190529329272627,2.5636421836806385,33.053321838378906,1.969693295422233,33.549072265625,-1.1382973289347744,33.701614379882805,-0.13190529329272627
11938,2009-06-05,34.05435943603516,34.95052719116211,33.920886993408196,34.750320434570305,6609924.0,0.00676439425678943,-1.1386102527533308,-0.9012374342381404,71.39613688273722,57.19388613481234,-2.1738300828414765,-2.4578604520333975,-4.299346578922638,-4.8761874275362445,17.269693909344852,1.1249771118164134,0.42415731316469873,2.296190547943123,-0.361773893484056,4.954154989370306,0.9672083272295353,3.6251727686567143,-3.6632678638769534,69.67741310934807,6.049389920141756,1.3289822207135906,6,-1.6540956497192454,-1.863837242126472,-5.009956836700447,-7.069234848022468,-4.32829666137696,4,-0.1511758069152226,1.144326239671963,33.825550079345696,2.5636421836806385,33.053321838378906,1.969693295422233,33.549072265625,-0.1511758069152226
11939,2009-06-08,34.006690979003906,34.321304321289055,33.4537353515625,34.05435943603516,4940162.0,-0.001399775471354614,1.9836013958492338,0.06849300051524385,67.09346951677796,58.61028997910276,-1.7797600823196476,-2.4652550540041744,-4.177981597540548,-4.842679312676076,16.266068071884476,0.8675689697265554,0.40561988469792,2.2032370567321777,-0.5790130244048228,4.985487137869175,0.812112016163681,3.594362097300678,-3.342033269705464,61.32814209529276,-1.490303692285167,1.391125040568499,6,-1.6064271926879883,-1.8161687850952148,-4.9622883796691895,-7.4934844970703125,-3.107984542846676,0,-0.17830111109241542,-1.1386102527533308,34.05435943603516,1.144326239671963,33.825550079345696,2.5636421836806385,33.053321838378906,-0.17830111109241542
11940,2009-06-09,34.05435943603516,34.29270172119141,33.61581039428711,34.10202789306641,5125819.0,0.001401737589249441,2.155551998861891,0.9999999999998509,66.92406327888443,61.3040286947959,-1.5260903148630618,-2.4841055676614587,-4.113920615815722,-4.883367516946844,15.208205047070509,0.676891326904304,0.5884043161633699,2.151755046844489,-0.8064641778256316,5.109974271514613,0.6726454345094268,3.630864659179551,-3.132549557824902,63.28126465310836,3.3192199482975724,1.4791096123350616,6,-1.6540956497192454,-1.816168785095222,-5.009956836700447,-7.54115295410157,-2.755237579345714,1,-0.174692057237554,1.9836013958492338,34.006690979003906,-1.1386102527533308,34.05435943603516,1.144326239671963,33.825550079345696,-0.174692057237554
11941,2009-06-10,33.939956665039055,34.492908477783196,33.444202423095696,34.28316879272461,4842299.0,-0.0033594163240977526,1.750013754470254,7.19998399487851,66.24203854122086,63.64254839693161,-0.9863319093940319,-2.3006959312030446,-3.8425562523186088,-4.7721690984459855,14.797214810263249,1.0487060546875,0.7483167340887888,1.9186576843261633,-1.1703147887992813,5.007630157451608,0.37417144776343747,3.4631439208888857,-2.776423748051684,50.4673456375771,-7.775862346384002,1.5444862365627228,6,-1.0725421905517507,-1.701766014099114,-4.886020183563225,-7.426750183105462,-3.022182464599606,2,-0.1665730599755696,2.155551998861891,34.05435943603516,1.9836013958492338,34.006690979003906,-1.1386102527533308,34.05435943603516,-0.1665730599755696
11942,2009-06-11,34.12109375,34.635913848876946,34.063892364501946,34.082958221435554,5747614.0,0.005336986335858551,-14.000450157552349,-0.11111358104275745,79.14830910678916,67.86386494287588,-0.7050626270942217,-2.266138257317543,-3.862927439966036,-4.960208753552465,15.619148188830595,0.6959571838378906,0.8734354616461673,1.8891001701354995,-1.1673926161674544,4.945592956438453,0.36085377698402255,3.4173465632869764,-2.7303411765621455,44.93661269164367,-17.790140827425382,1.5282463931514774,6,-0.648289680480957,-1.8829030990600586,-5.06715726852417,-7.607887268066406,-2.30715370178223,3,-0.16093878568617626,1.750013754470254,33.939956665039055,2.155551998861891,34.05435943603516,1.9836013958492338,34.006690979003906,-0.16093878568617626
11943,2009-06-12,33.75881576538086,34.006690979003906,33.415603637695305,33.939956665039055,4638810.0,-0.010617420041499681,2.757593394201784,-4.749924977493946,73.95081434196132,69.56836840709744,-0.007270134245878523,-1.7305347917649314,-3.354609202936498,-4.585546178401923,16.26835079681957,0.7054901123046946,1.1954201454757154,1.3604591369628878,-1.6451943645365787,4.366112638462354,-0.14236761378684548,2.863285887712621,-2.15447671487955,28.124990231231262,-37.292034309394055,1.5028267507497324,6,-0.02860260009765625,-1.520625114440918,-4.2234272956848145,-6.764157295227047,-1.9067401885986293,4,-0.12990680670501753,-14.000450157552349,34.12109375,1.750013754470254,33.939956665039055,2.155551998861891,34.05435943603516,-0.12990680670501753
11944,2009-06-15,32.33829498291016,33.47280502319336,32.033214569091804,33.4537353515625,7701421.0,-0.04207851342722213,1.4958664567928872,6.157860376961348,58.195686547662085,69.27026152097069,1.3404938340320456,-0.1708538655221119,-1.8710040313509353,-3.1738667766107582,16.380379583191186,1.7256011962890554,1.4720871853259965,-0.15396862030028302,-3.018704851428886,2.7107676108283236,-1.5863367358645846,1.2783994952640185,-0.5331846439692072,11.721692789784933,-53.1646612780411,1.4323681155643029,6,1.1535758972167898,-0.10010433197022195,-2.631300449371352,-5.172030448913585,-0.5148200988769602,0,-0.08077829117559998,2.757593394201784,33.75881576538086,-14.000450157552349,34.12109375,1.750013754470254,33.939956665039055,-0.08077829117559998
11945,2009-06-16,31.613733291625977,32.56710433959961,31.3563232421875,32.47176742553711,8557647.0,-0.022405686251148915,1.3090910744327742,0.7692335314596876,56.82382201746957,67.83022302069219,1.9686857724855287,0.5962940047619796,-1.0791049288859398,-2.456056023766312,16.02445596281087,1.2107810974121094,1.7237928500234432,-0.8861573219299288,-3.7401272483657024,1.9678126045058448,-2.313142285147819,0.540827641287958,3.336793899536133,7.848847015033894,-59.271060208307304,1.4269849632178877,6,1.5396919250488281,0.6244573593139648,-1.113058090209961,-3.9803171157836914,1.0105724334716797,1,-0.022617602573946738,1.4958664567928872,32.33829498291016,2.757593394201784,33.75881576538086,-14.000450157552349,34.12109375,-0.022617602573946738
11946,2009-06-17,31.251453399658203,31.69000244140625,30.89870643615723,31.527929306030273,6833552.0,-0.011459573237550424,1.6349210381741328,0.3222201721880509,53.49397433539559,65.91870161876646,2.289228203873712,0.9858418735070842,-0.6397078207373355,-2.1063556800242935,15.537621175173461,0.7912960052490199,1.6215138407133587,-1.2336600303649874,-4.111365903524359,1.6440458427943803,-2.672512966944673,0.2051929062146982,3.6271897125244124,9.438784754102391,-57.23507996566321,1.4388529365796845,6,1.6731634140014648,0.9867372512817383,-0.5934724807739258,-3.618037223815918,1.1535758972167969,2,0.0015253196842284211,1.3090910744327742,31.613733291625977,1.4958664567928872,32.33829498291016,2.757593394201784,33.75881576538086,0.0015253196842284211
11947,2009-06-18,31.442127227783203,31.642335891723636,30.74616622924805,31.32772254943848,6228750.0,0.006101278736914129,2.4814737973065113,-0.4137961960083485,48.806368511085644,63.40872735524961,1.9276213027548934,0.83259980949245,-0.7340914151429274,-2.3233939227655043,14.868486652594006,0.8961696624755859,1.5029273924986555,-1.039649391174315,-3.922272144140706,1.8429733617920796,-2.480960767657514,0.40166198530888053,3.2773184173583942,21.345061054582253,-39.79587871777812,1.441311376483197,6,1.2489128112792969,0.7960634231567383,-0.5767884254455566,-3.808711051940918,1.2012443542480469,3,-0.01667676692308595,1.6349210381741328,31.251453399658203,1.3090910744327742,31.613733291625977,1.4958664567928872,32.33829498291016,-0.01667676692308595
11948,2009-06-19,31.28005409240723,31.81394004821777,31.232385635375977,31.59466552734375,7138260.0,-0.0051546491813938555,-1.8372082203125482,-2.7499874960404673,26.99271324319598,58.953087769296054,1.849241223483876,1.1267788376746104,-0.485768534117458,-2.2000078188942815,15.293578774475748,0.5815544128417933,1.3356451454495506,-1.248914337158201,-4.012069078255063,1.5142404039386612,-2.6304917077066357,0.1326630333902301,3.200994787780754,19.580439636695363,-35.75758124536965,1.3815773705484315,6,1.4109859466552699,1.1202096939086879,-0.39564752578735707,-3.646637916564945,1.2775135040283239,4,0.017067935823682934,2.4814737973065113,31.442127227783203,1.6349210381741328,31.251453399658203,1.3090910744327742,31.613733291625977,0.017067935823682934
11949,2009-06-22,30.107410430908203,31.05124473571777,30.05974006652832,31.05124473571777,5669155.0,-0.03748854327536688,1.1010142651882202,3.0000000000000226,22.609991311322617,54.02930199512254,2.6938967663121502,2.382531285160404,0.7176337342789232,-1.0854408824545558,16.005122980414477,1.2203140258789098,1.0505403227333119,-2.396770381927489,-5.240388971781719,0.4468482079267382,-3.818579676854604,-0.9749610870003735,4.149545490223382,1.9012141511249592,-46.92092179158287,1.4218092949271142,6,2.2404165267944336,2.292853355407715,0.8604154586791992,-2.473994255065918,2.345287322998047,0,0.057948030763979475,-1.8372082203125482,31.28005409240723,2.4814737973065113,31.442127227783203,1.6349210381741328,31.251453399658203,0.057948030763979475
11950,2009-06-23,29.96440315246582,30.17414474487305,29.49725341796875,30.15507888793945,7538945.0,-0.004749902977227549,4.916689590783519,0.20202246782299468,23.954946328453403,49.33073619370393,2.453772557540667,2.567048959506245,0.9140377228222789,-0.9708773959799473,16.594697313494212,0.6768913269043004,0.7065991406172571,-2.4825754165649414,-5.485950723984367,0.5207998908544873,-3.9842630702746575,-0.9808877628552288,3.9567755002975034,20.164562975306527,-23.85191941412535,1.501687653709714,6,2.1021804809570312,2.2594871520996094,1.041557788848877,-2.330986976623535,2.936380386352539,1,0.062042675173872075,1.1010142651882202,30.107410430908203,-1.8372082203125482,31.28005409240723,2.4814737973065113,31.442127227783203,0.062042675173872075
11951,2009-06-24,29.59259033203125,30.61269569396973,29.37331581115723,30.2122802734375,8636630.0,-0.012408484111720797,-1.3423440310586254,3.249967489921936,11.724104626656555,41.83915791813364,2.39602791602708,3.016954705910308,1.3378717956313864,-0.6320903822610617,17.085244492477063,1.2393798828125,0.39316540526051824,-2.8057663917541475,-5.964872197657407,0.3533394141491115,-4.385319294705781,-1.226213488802518,3.8861957972526184,8.984362178510183,-27.164567601960883,1.57955290295163,6,2.0974130630493164,2.569331169128418,1.4133706092834473,-1.9591741561889648,3.489330291748054,2,0.1024484629108271,4.916689590783519,29.96440315246582,1.1010142651882202,30.107410430908203,-1.8372082203125482,31.28005409240723,0.1024484629108271
11952,2009-06-25,30.36481857299805,30.69849967956543,29.4495849609375,29.4495849609375,7338603.0,0.026095324278893273,-1.7291714425044702,-1.4769218457598796,19.62318835117597,35.8027550302686,1.1565630782338019,2.338333746730907,0.6135727613050683,-1.4182711158798007,18.100029632659577,1.2489147186279297,0.06748747110837172,-2.016854095458978,-5.217017130026694,1.1833089391087377,-3.6169356127428394,-0.41677257817512015,2.621311118110622,40.62496580936093,8.357066637952286,1.6000815172838583,6,1.0582418441772425,1.7971029281616175,0.6411423683166468,-2.7314023971557653,3.2700576782226456,3,0.067189952707019,-1.3423440310586254,29.59259033203125,4.916689590783519,29.96440315246582,1.1010142651882202,30.107410430908203,0.067189952707019
11953,2009-06-26,30.28854942321777,30.83197021484375,30.193212509155273,30.37435340881348,4899150.0,-0.0025117604308066976,-3.620679663893373,-0.0937509117508608,19.531205796360425,31.506701613457302,0.7697555542251635,2.4350809438618164,0.7126706435676802,-1.3544084342560474,18.585879582192828,0.6387577056884766,-0.2775085794988996,-2.026864051818851,-5.346616255511602,1.2928881518738997,-3.686740153665223,-0.36698794997247575,2.2640426022967297,54.54543387767424,24.881349333560422,1.6598761018463752,6,0.6816606521606481,1.873372077941898,0.7174115180969274,-2.636065483093258,3.6990756988525355,4,0.0777462837823586,-1.7291714425044702,30.36481857299805,-1.3423440310586254,29.59259033203125,4.916689590783519,29.96440315246582,0.0777462837823586
11954,2009-06-29,30.679431915283203,30.812902450561523,30.088342666625977,30.42202186584473,5003621.0,0.012905289276276877,1.7636435064439036,-2.999977770861756,23.81654353052882,27.839226226019445,0.1327806905968707,1.9037831022317775,0.3496296517040314,-1.7655972799133934,17.83060818183097,0.7245597839355469,-0.7455362538903145,-1.484872436523439,-4.814066686090797,1.8443218130439192,-3.1494695613071215,0.17972468826024013,1.4916469645084263,89.54253322959637,61.48161885476122,1.6645971247836795,6,-0.08580398559570312,1.4824895858764648,0.22404146194457653,-2.7266368865966797,2.964977264404297,0,0.06121807230129139,-3.620679663893373,30.28854942321777,-1.7291714425044702,30.36481857299805,-1.3423440310586254,29.59259033203125,0.06121807230129139
11955,2009-06-30,29.9358024597168,30.79383659362793,29.75466346740723,30.79383659362793,4854886.0,-0.02423869704040893,1.4222186161380088,-3.333335803255884,21.69808013994792,24.306349093191926,0.6854473767156648,2.490526552634787,1.165282486177567,-1.0493923469144555,17.115611232250384,1.0391731262206996,-1.2043775668495762,-2.0478384017944293,-5.451942449382205,1.3562656457933464,-3.7498904255883154,-0.34578637800054324,1.8995448518387015,38.56202313159125,12.784501173408493,1.7020520237938874,6,0.6578254699706996,2.2261190414428675,0.827048778533932,-1.267980575561527,3.775344848632809,1,0.08407642646547786,1.7636435064439036,30.679431915283203,-3.620679663893373,30.28854942321777,-1.7291714425044702,30.36481857299805,0.08407642646547786
11956,2009-07-01,30.37435340881348,30.64129638671875,29.916736602783203,30.116943359375,5411857.0,0.014649714157047189,-1.2029000634986908,-0.2999997777071434,24.447346108808304,21.599791048494446,0.1222518107901287,1.940472442305147,0.7816701979525504,-1.5271008713717968,16.768758251372432,0.7245597839355469,-1.457572966869506,-1.4753390312194803,-4.912883621954155,1.9622055595151977,-3.1941113265868175,0.24343326414785693,1.1655501226942278,66.8965793191755,41.74385551678674,1.7187722953673386,7,0.21927452087401988,1.7875680923461879,0.35751390457152965,-1.3204164505004918,4.309228897094716,2,0.08317642505837863,1.4222186161380088,29.9358024597168,1.7636435064439036,30.679431915283203,-3.620679663893373,30.28854942321777,0.08317642505837863
11957,2009-07-02,29.3637809753418,30.13601112365723,29.14450645446777,29.9358024597168,4927785.0,-0.033270582582292985,1.0392124557212437,-2.222218928992167,22.46117279016677,21.09628655371342,0.9018460115438884,2.7401293981373662,1.8018409385779783,-0.5636344809275293,16.348220099108467,1.2298469543457102,-1.6900110339221754,-2.262823009490962,-5.7393536178237206,1.213707598841797,-4.001088313657338,-0.5245577053245825,1.916132029723851,12.994324738871693,-11.295707429949015,1.7382653041663791,7,0.7340946197509695,2.683735847473141,1.4515061378478968,-0.2812433242797887,4.919387817382809,3,0.12662332727382108,-1.2029000634986908,30.37435340881348,1.4222186161380088,29.9358024597168,1.7636435064439036,30.679431915283203,0.12662332727382108
11958,2009-07-06,28.906164169311523,29.1731071472168,28.51528167724609,29.077770233154297,4730799.0,-0.015584396519459087,2.6315869831893077,0.2999993331199317,25.543481954156576,21.422229958472748,1.103342472204634,2.9431791284265714,2.2427294751974642,-0.13221125558390412,15.51650280546068,0.8484992980957102,-1.8939290224285692,-2.463030052185058,-5.945054859966284,1.0189947555961716,-4.204042456075669,-0.7220176482944431,2.0747919186704245,17.012489467589358,-8.501051895642927,1.7410124038906143,7,0.7674617767333984,2.826740264892578,1.916273593902588,0.4528512954711914,4.862184524536133,0,0.16358836316751613,1.0392124557212437,29.3637809753418,-1.2029000634986908,30.37435340881348,1.4222186161380088,29.9358024597168,0.16358836316751613
11959,2009-07-07,27.94326019287109,28.972900390625,27.847923278808594,28.91569709777832,7402481.0,-0.03331137160919839,1.0701731602491318,5.666681486256703,24.704340545009813,21.50549598253457,1.9299310742277385,3.613817190051332,3.2059544553120567,0.7952850029175416,15.1897391371628,1.1249771118164062,-2.1104869831834137,-3.122762489318852,-6.692628616758359,0.44710363812065523,-4.907695553038604,-1.3378294255991001,2.6431879893931196,3.2362430212357816,-23.499207714299214,1.7849330637197534,7,1.3966865539550817,3.4559650421142614,2.879177570343021,1.4157552719116246,6.84519195556641,1,0.21630850829429193,2.6315869831893077,28.906164169311523,1.0392124557212437,29.3637809753418,-1.2029000634986908,30.37435340881348,0.21630850829429193
11960,2009-07-08,28.10533332824707,28.40087890625,27.80978965759277,28.00999641418457,9840046.0,0.00580007967063656,-1.384624263223483,-0.09803917722723109,27.702707269536646,23.28089627618791,1.6499234389234694,3.144422393491901,3.081437142496629,0.6032583647172274,14.853224859532471,0.5910892486572301,-2.191520533010692,-2.663238048553467,-6.175613586317674,0.8491374892107437,-4.419425817435574,-0.9070502796713633,1.9881803713951278,10.437682086862914,-17.722056172423322,1.756187768882105,7,1.2155466079711914,3.274825096130371,3.305809497833259,1.5873603820800817,6.39710807800293,2,0.19708273112254537,1.0701731602491318,27.94326019287109,2.6315869831893077,28.906164169311523,1.0392124557212437,29.3637809753418,0.19708273112254537
11961,2009-07-09,28.286474227905273,28.43901252746582,27.96232795715332,28.29600715637207,7207174.0,0.006445072098687721,2.225814778960955,-0.09999199743918054,27.604883939963585,24.167751341608756,1.4125732591772149,2.6540972566208154,2.967470406528406,0.3747983033124527,14.372589093453131,0.4766845703125,-2.1273272724437646,-2.1994230270385735,-5.543065621216371,1.1442195671392241,-3.871244324127474,-0.5276017299496729,1.3502946633270376,20.491796557916146,-8.177588995887621,1.6718212970888993,7,1.0344057083129883,3.093684196472168,3.1294350624084473,1.4109859466552699,5.910890579223633,3,0.19177621914762244,-1.384624263223483,28.10533332824707,1.0701731602491318,27.94326019287109,2.6315869831893077,28.906164169311523,0.19177621914762244
11962,2009-07-10,28.62968635559082,28.67735481262207,27.933727264404297,28.15300178527832,6408533.0,0.012133436105195461,1.5999986662398635,-50.00400160064026,31.662272123817928,25.51564760021515,0.8910526383180191,1.9798992356331269,2.651625651356227,0.013487496351991979,13.684359351513958,0.7436275482177734,-2.0687907524147064,-1.581640529632569,-4.549107289974586,1.3858262307094442,-3.0653739098035757,-0.09790714946156243,0.6416866889135839,60.13982100560874,29.068226223936932,1.483733380171007,7,0.6816596984863281,2.750472068786621,2.7862229347229004,1.067773818969723,4.661977767944343,4,0.21145519636945553,2.225814778960955,28.286474227905273,-1.384624263223483,28.10533332824707,1.0701731602491318,27.94326019287109,0.21145519636945553
11963,2009-07-13,29.37331581115723,29.39238166809082,28.54388427734375,28.77269172668457,6258014.0,0.02597406923464929,1.6567191811091337,1.2600032010243352,44.600283456462876,27.824952036430048,0.004407911647938079,0.9390172063518243,1.935041088458405,-0.7296387533362214,13.293634540117177,0.8484973907470703,-1.8915650622926172,-0.6187360763549776,-3.0889282631347363,1.8514561104247775,-1.8538321697448552,0.6163600170349,-1.5635261535644602,98.79527655851174,61.38865355893376,1.2350960933898778,7,-0.07150268554687855,2.0068426132202113,2.1998991966247523,0.6578235626220632,4.013685226440426,0,0.167153514881776,1.5999986662398635,28.62968635559082,2.225814778960955,28.286474227905273,-1.384624263223483,28.10533332824707,0.167153514881776
11964,2009-07-14,29.726062774658203,29.77372932434082,29.27797889709473,29.430517196655273,5864463.0,0.012009095798676706,1.5365948871094273,0.4920641473483616,48.29933472643105,30.780646990483724,-0.556296824407621,0.4010986477842522,1.6010870145274296,-1.0789128224449414,13.900041973746886,0.4957504272460902,-1.794781324565129,-0.13537750244140767,-2.3458068738386757,2.0750518689558604,-1.2405921881400417,0.9698371832572263,-1.8846212768554729,97.57291170957686,55.5899718045345,1.1052146856986338,7,-0.5005197525024414,1.496788978576653,2.5693302154541016,0.8294305801391602,3.670471191406243,1,0.13598457184970858,1.6567191811091337,29.37331581115723,1.5999986662398635,28.62968635559082,2.225814778960955,28.286474227905273,0.13598457184970858
11965,2009-07-15,30.89870643615723,30.98451042175293,29.94533729553223,30.05974006652832,6799882.0,0.03944833429130479,1.0565990729136712,2.83870384831335,58.36385386007207,34.549147851735256,-1.7634322567406606,-0.8725981949393535,0.46463078026843263,-2.2200700584453195,14.66540769382252,1.2584476470947266,-1.661546935946486,1.0730175018310568,-1.0390190625434599,3.1850540662055735,0.016999219643796692,2.129035784018317,-2.9799734252929753,97.18747675038728,48.922423908215904,1.0560182821872586,7,-1.5015563964843786,0.32414531707762606,1.3966865539550746,-0.34321308135986683,2.79337120056152,2,0.12588700825768373,1.5365948871094273,29.726062774658203,1.6567191811091337,29.37331581115723,1.5999986662398635,28.62968635559082,0.12588700825768373
11966,2009-07-16,31.29912185668945,31.4611930847168,30.774768829345703,30.851037979125977,3522873.0,0.012958970349116639,-1.2857106564327092,0.5340903923975745,56.28205509654869,38.30702366355547,-2.2561303215481736,-1.3378516577567474,0.10088417634994684,-2.5696061553907015,15.289152153496142,0.6864242553710973,-1.5681290861531636,1.4710494995117145,-0.6478580783128649,3.589957077336294,0.4115957105994248,2.530503288424004,-3.196442201171873,95.40544866249073,44.266576866210244,1.0594537889122893,7,-1.6636304855346644,-0.0762701034545934,1.0201053619384801,-0.7436285018920863,3.327259063720714,3,0.10234534899182535,1.0565990729136712,30.89870643615723,1.5365948871094273,29.726062774658203,1.6567191811091337,29.37331581115723,0.10234534899182535
11967,2009-07-17,30.91777420043945,31.40399169921875,30.65082931518555,31.18471717834473,5856911.0,-0.012183973019949002,1.1351407614881441,-0.5957433223369366,54.06404259486708,41.47597484585663,-1.8228604056315412,-1.0517238149353432,0.45990303725334414,-2.154454987626405,15.79952208988551,0.7531623840331996,-1.386233064325868,1.1159194946289013,-0.9306403383843325,3.162479327642135,0.0926395781222844,2.139199411135518,-2.546413470585936,81.37259645245841,29.397907538524677,1.0232799165066178,7,-1.2822828292846644,0.3050775527954066,1.6350283622741735,-0.3622808456420863,4.614307403564457,4,0.10607460244155753,-1.2857106564327092,31.29912185668945,1.0565990729136712,30.89870643615723,1.5365948871094273,29.726062774658203,0.10607460244155753
11968,2009-07-20,31.81394004821777,31.87114334106445,31.013111114501953,31.013111114501953,4749470.0,0.028985458072385617,-1.1428602050659051,-2.9999999999999067,56.8786010053152,45.050892674779455,-2.5291487472933873,-2.0088355161444476,-0.43726662303573605,-3.0038039035377047,16.61088947235423,0.953369140625,-1.225678179685005,1.9853910446166942,-0.15416602960977954,4.124948118843168,0.9156125075034574,3.055169581729931,-3.195392729975193,97.79407383979434,48.48240953704849,1.0697785371132371,7,-1.9734735488891602,-0.90569972991943,1.0415573120117223,-1.2584466934204066,3.9564838409423864,0,0.04644894889088658,1.1351407614881441,30.91777420043945,-1.2857106564327092,31.29912185668945,1.0565990729136712,30.89870643615723,0.04644894889088658
11969,2009-07-21,31.85207557678223,32.366893768310554,31.29912185668945,32.204822540283196,7420837.0,0.0011987049861368337,2.1549375149696033,-0.44047729627379095,62.705435389354406,48.94008468809254,-2.1842015035477758,-2.0127585860603894,-0.5254663282752894,-2.9837696384589982,16.793980661508044,1.0677719116211044,-0.9372450941767916,1.936293315887454,-0.38562964054162663,4.258216272316535,0.7753318376729119,3.097254794101996,-2.908268656257466,78.74019469231467,26.909281014782373,1.1609614782145405,7,-1.7017650604248047,-1.2107782363891637,1.1321263313293422,-1.2965822219848668,3.537000656127926,1,0.04818918180434917,-1.1428602050659051,31.81394004821777,1.1351407614881441,30.91777420043945,-1.2857106564327092,31.29912185668945,0.04818918180434917
11970,2009-07-22,31.823474884033203,32.157154083251946,31.69000244140625,31.76627349853516,3539761.0,-0.0008979224189042956,-3.4545041194550365,-0.1621598239438472,60.16042559052954,52.55736709371098,-1.7575416393733931,-1.9370534751091668,-0.5151009101648327,-2.885462399697296,16.63752651789629,0.467151641845696,-0.6556609477918229,1.8147390365600593,-0.6592485518948621,4.288726625014981,0.5777452423326004,3.0517328307875182,-2.468897541774144,68.33342225067543,17.647789624202517,1.2369937942274598,7,-1.6731643676757777,-1.6350278854370117,1.0415558815002441,-1.2679815292358398,3.8230133056640625,2,0.0494307767383535,2.1549375149696033,31.85207557678223,-1.1428602050659051,31.81394004821777,1.1351407614881441,30.91777420043945,0.0494307767383535
11971,2009-07-23,32.624305725097656,32.748241424560554,31.527929306030273,31.88067626953125,6134977.0,0.02516478304090719,1.4615452684713313,13.000200066689704,73.55372515735047,57.211972986325705,-2.0990828210207333,-2.634165236957486,-1.3089479269442172,-3.5827559843423558,17.008475341312018,1.2203121185302805,-0.23936039258188657,2.463984107971193,-0.26138918662145727,5.189357402563843,1.1012974606748678,3.826670755267518,-2.908250411712416,94.09101821673812,37.04160556983866,1.3626866472963244,7,-1.9782428741455043,-2.345290184020996,0.0715022087097168,-1.4157543182373047,2.869640350341797,3,0.032729337464480146,-3.4545041194550365,31.823474884033203,2.1549375149696033,31.85207557678223,-1.1428602050659051,31.81394004821777,0.032729337464480146
11972,2009-07-24,32.405029296875,32.481300354003906,31.613733291625977,32.366893768310554,6360598.0,-0.006721259605349084,8.099829948984695,0.05128297202186407,76.17687358674561,60.720483000801565,-1.439314974370422,-2.376024377169365,-1.031613397674242,-3.2562083903562353,17.473158630106987,1.0105724334716797,0.16303135368731603,2.142697143554688,-0.7617514823817544,5.047145769491131,0.6904728305864651,3.5949214565229113,-2.2644679279252173,80.21980679514714,17.358052751547177,1.4522243129682217,7,-1.3919191360473562,-2.12601375579834,0.1763744354248047,-1.1964778900146484,2.6408348083496094,4,0.06854959466891697,1.4615452684713313,32.624305725097656,-3.4545041194550365,31.823474884033203,2.1549375149696033,31.85207557678223,0.06854959466891697
11973,2009-07-27,32.64337158203125,32.729175567626946,31.65186882019043,31.65186882019043,8543802.0,0.007355101671802311,-1.1730786618009872,25.99944983495533,89.43998755442534,65.2916666483565,-1.3019310150640173,-2.5601648043195624,-1.2248350428553856,-3.394851418069379,18.149027460604533,1.0773067474365163,0.5950855643818294,2.2632983207702644,-0.8303813378817821,5.356977979422307,0.7164584914442429,3.810138150096286,-2.1377350052959585,92.76320292304328,21.43558631313391,1.5468398293260217,7,-1.2965822219848562,-2.36435604095459,-0.1787562370300293,-1.4348201751708984,1.6016616821289134,0,0.08849300430604923,8.099829948984695,32.405029296875,1.4615452684713313,32.624305725097656,-3.4545041194550365,31.823474884033203,0.08849300430604923
11974,2009-07-28,32.557567596435554,32.75777816772461,32.04275131225586,32.319225311279304,5028271.0,-0.002628527061920516,1.2387845778988602,0.24038489284058534,87.84438467387486,68.56728118322347,-0.8629921767869178,-2.4521649826098866,-1.0948992041172545,-3.1867622035273513,18.792578420354133,0.71502685546875,1.005360558070855,2.083587551116949,-1.1587979251168434,5.3259730273507415,0.4623948130000528,3.7047802892338453,-1.737966341004725,83.72071743732562,4.497155990398738,1.6211927381168962,7,-0.8532638549804759,-2.2737836837768626,-0.011915683746344996,-1.3108806610107493,1.5444602966308594,1,0.0986823196545048,-1.1730786618009872,32.64337158203125,8.099829948984695,32.405029296875,1.4615452684713313,32.624305725097656,0.0986823196545048
11975,2009-07-29,32.45269775390625,32.595703125,32.080883026123054,32.290626525878906,5190642.0,-0.003221058889570916,1.2978835708569263,0.6799935979513444,85.87847611075719,71.85577240702442,-0.5749715265356308,-2.2652059093577677,-0.9784775730582282,-2.9542564915303373,19.224839611562096,0.514820098876946,1.270519932438681,1.8528729438781752,-1.4952137854541974,5.200959673210544,0.1788295792119925,3.5269163085443616,-1.322988192508415,75.1936662039873,-10.985706207045325,1.674043364666185,7,-0.7483940124511719,-2.1689138412475586,-0.07865238189697266,-1.0868406295776367,2.1164817810058594,2,0.09048179911793186,1.2387845778988602,32.557567596435554,-1.1730786618009872,32.64337158203125,8.099829948984695,32.405029296875,0.09048179911793186
11976,2009-07-30,32.90078353881836,33.23446273803711,32.66244125366211,32.786376953125,4837264.0,0.013807350880657543,-2.157914687950805,0.7059031210281034,86.12902632485005,75.41854837702253,-0.8626900167940406,-2.650189838050437,-1.4123327427334935,-3.2651726622116044,19.861392715951997,0.7817649841308594,1.5159047372326135,2.1746372222900376,-1.324849471125546,5.674123915705621,0.42489387558224934,3.9243805689978295,-1.5105830004082392,79.41178893506047,-9.64578506762659,1.7497433467077916,7,-0.7769966125488281,-2.378657341003418,-0.7555465698242188,-1.4586563110351562,2.516895294189453,3,0.08345408089261319,1.2978835708569263,32.45269775390625,1.2387845778988602,32.557567596435554,-1.1730786618009872,32.64337158203125,0.08345408089261319
11977,2009-07-31,33.081920623779304,33.243995666503906,32.66244125366211,32.872180938720696,5152672.0,0.005505555353939373,1.1785561176369717,1.8332833183289563,84.67021361198212,78.50650533331884,-0.7873586261264975,-2.6756741122813565,-1.575611630573757,-3.3401839476962643,19.973529354953406,0.5815544128417969,1.6019540938734735,2.1698673248291094,-1.4187943212940795,5.758528970952295,0.3755365017675203,3.964198147890702,-1.3597528894363258,89.82021796191162,1.9120113249779536,1.7943308230615926,7,-0.8103618621826243,-2.555027961730964,-1.1559581756591868,-1.6397933959961009,2.9745140075683523,4,0.07291068372633669,-2.157914687950805,32.90078353881836,1.2978835708569263,32.45269775390625,1.2387845778988602,32.557567596435554,0.07291068372633669
11978,2009-08-03,33.634876251220696,33.69207763671875,32.97705078125,33.37746810913086,6356927.0,0.01671473774844645,2.8461854147002095,1.227274380706296,85.22335316785083,81.00849619759622,-1.1788158690718404,-3.010555030868609,-2.06611181552773,-3.8014447617828893,19.798101368229105,0.71502685546875,1.707652483937224,2.486387348175043,-1.1683133503635545,6.141088046713637,0.6590369989057479,4.313737697444338,-1.6083429304455308,96.53183335222144,9.439412735712551,1.827350349269297,8,-1.0248727798461843,-2.8839426040649343,-1.8423852920532156,-2.192749023437493,3.0317153930664134,0,0.04195014256824292,1.1785561176369717,33.081920623779304,-2.157914687950805,32.90078353881836,1.2978835708569263,32.45269775390625,0.04195014256824292
11979,2009-08-04,33.987625122070305,34.006690979003906,33.367931365966804,33.434669494628906,4782406.0,0.010487592349527564,1.1613036463375042,2.148166809923266,82.66128430479229,83.50859161029207,-1.3374246409389556,-3.0432882757730866,-2.359624323411154,-4.069715837231087,19.28910610597732,0.6387596130371023,1.886432077889939,2.536917972564691,-0.9995227803988556,6.073358725528237,0.7686975960829159,4.305138349046462,-1.6279829381064204,99.00998140001033,12.649465584014408,1.7682203764817728,8,-1.2203149795532156,-3.0793848037719656,-2.4215593338012624,-2.5454978942871023,3.594200134277351,1,0.0075735842432458345,2.8461854147002095,33.634876251220696,1.1785561176369717,33.081920623779304,-2.157914687950805,32.90078353881836,0.0075735842432458345
11980,2009-08-05,33.6444091796875,34.04482650756836,33.387001037597656,33.939956665039055,5788417.0,-0.010098261974766043,1.6037687417898503,-0.5344868027098192,75.10199165448597,83.6806212210849,-0.7920366456982464,-2.386161404886529,-1.9762282382598286,-3.6370711829473095,18.739801965830484,0.6578254699707031,1.9745371641162457,1.9167482376098626,-1.3757375366522737,5.209234011872002,0.27050535047879265,3.5629911247409325,-0.9553572367156136,71.03431718839684,-13.596228545447545,1.6462428871310697,8,-0.815129280090332,-2.7171010971069336,-2.266634464263916,-2.202281951904297,3.4702682495117188,2,0.013601627269923755,1.1613036463375042,33.987625122070305,2.8461854147002095,33.634876251220696,1.1785561176369717,33.081920623779304,0.013601627269923755
11981,2009-08-06,33.71114730834961,33.930419921875,33.52047348022461,33.844619750976555,5657827.0,0.0019836320592130363,1.6875320420641966,0.451610821415651,82.05683731461293,84.33395052418128,-0.7692927800475786,-2.1351282219306285,-1.9836635371606448,-3.615063583455239,18.206380454771228,0.4099464416503906,2.023721485960877,1.7122527122497573,-1.2653229701882296,4.689828394687744,0.22346487103076385,3.2010405534687507,-0.7509404524584298,75.86206896551724,-8.801344926796162,1.4887878412189934,8,-0.8627996444702148,-2.783839225769043,-2.3333725929260254,-2.2690200805664062,4.395030975341797,3,0.025452477743170165,1.6037687417898503,33.6444091796875,1.1613036463375042,33.987625122070305,2.8461854147002095,33.634876251220696,0.025452477743170165
11982,2009-08-07,34.683582305908196,35.017261505126946,34.035293579101555,34.197364807128906,6281929.0,0.02884609617892564,-1.4235351714203246,-3.642830603904225,82.36553467962509,83.54790020475902,-1.54723298350968,-2.7729358319027924,-2.888576103516069,-4.499808520056014,18.20015671578026,1.3061141967773366,2.1406283818111618,2.381992912292475,-0.37622148376684805,5.140207308351798,1.0028857142628098,3.761100110322136,-1.5064515196815833,83.64486592911,0.6158556516082712,1.3791071980296619,8,-1.1535758972167898,-3.27005672454834,-3.305807590484612,-3.241455078124993,3.2509918212890767,4,0.021165533612557796,1.6875320420641966,33.71114730834961,1.6037687417898503,33.6444091796875,1.1613036463375042,33.987625122070305,0.021165533612557796
11983,2009-08-10,34.28316879272461,34.645450592041016,33.987625122070305,34.5977783203125,3517524.0,-0.011544756526357336,2.2092642392548756,-0.6470551314540457,75.34789410066595,82.15940125218026,-0.9943156040064878,-2.093145095448037,-2.453406061849517,-4.025168939939718,18.989799325933372,0.6959571838378906,2.0858350624654705,1.7360867500305162,-0.7888763882394656,4.261049888300498,0.4736051808955253,2.998568319165507,-0.7626953125,55.49146317206419,-26.92009539082411,1.2624815691349902,8,-0.7340965270996094,-2.869643211364753,-3.210472583770752,-2.8410415649414062,3.918346405029297,0,0.05172409380661924,-1.4235351714203246,34.683582305908196,1.6875320420641966,33.71114730834961,1.6037687417898503,33.6444091796875,0.05172409380661924
11984,2009-08-11,33.768348693847656,34.24503326416016,33.491870880126946,34.12109375,3797478.0,-0.015016701110377118,1.5079326770403183,1.1212154280794926,68.41153031398454,80.2186294969833,-0.3237279290793822,-1.328049413178789,-1.976404030480058,-3.4334916363135264,19.95202033082865,0.7912979125976634,2.0243686362226256,1.0191523551940946,-1.1813104327653008,3.2196151431534865,-0.08107903878560307,2.1193837491737924,1.2489128112792898,23.391823812543535,-58.28891737042514,1.1002313939796966,8,0.071502685546875,-2.3548231124878,-3.0650835037231445,-2.3071537017822266,4.461769104003906,1,0.08582720395112164,2.2092642392548756,34.28316879272461,-1.4235351714203246,34.683582305908196,1.6875320420641966,33.71114730834961,0.08582720395112164
11985,2009-08-12,34.7884521484375,35.150733947753906,33.66347885131836,33.66347885131836,5700623.0,0.03020886404124634,-1.64407181973856,-3.189196496160917,69.67067487725733,78.38992378058411,-1.092555032066869,-2.1521428591805645,-3.018333947293634,-4.353585377094973,22.153129088931635,1.4872550964355469,1.8990889181988564,1.8447685241699219,-0.3546294115751323,4.0441664599149725,0.7450695562973948,2.944467492042449,-1.296581268310554,78.16083760098064,-1.869530918826797,1.0996989678725257,8,-0.8818645477294922,-3.30819034576416,-4.418866157531738,-3.3892269134521484,3.5083999633789062,2,0.08029598718538034,1.5079326770403183,33.768348693847656,2.2092642392548756,34.28316879272461,-1.4235351714203246,34.683582305908196,0.08029598718538034
11986,2009-08-13,34.50244140625,35.00772857666016,34.18783187866211,34.99819564819336,4228161.0,-0.008221427644067969,2.185177500981734,-0.4406808972380936,68.8356009520848,76.63052237392886,-0.6207332548595019,-1.701056752514944,-2.741941188353252,-3.9985056708148505,24.075960014484675,0.819896697998054,1.7926256372362523,1.3985918045043917,-0.7627673286893142,3.5599509376980976,0.3179122379075423,2.479271371101241,-1.010570526123054,60.91946622024066,-18.298477844182564,1.0806795665968527,8,-0.4385490417480469,-2.9602108001708984,-4.151922225952148,-3.1222829818725586,2.9840469360351562,3,0.0757116284088819,-1.64407181973856,34.7884521484375,1.5079326770403183,33.768348693847656,2.2092642392548756,34.28316879272461,0.0757116284088819
11987,2009-08-14,34.197364807128906,34.74078369140625,33.91135406494141,34.56917953491211,4830236.0,-0.008842174254539259,1.3200081093048739,0.7499980763163767,63.79019219676275,74.24906004380796,-0.15733701984151338,-1.1991655533951686,-2.4751209242974994,-3.625432911377086,26.065124099069685,0.8294296264648366,1.7099466490594324,0.9295356750488253,-1.0208252796342592,2.8798966297319133,-0.0456448022927205,1.904716152390371,-0.6723166656494186,42.52876206420007,-33.53098372091505,0.9751804773415436,8,0.06196784973144531,-2.6551342010498047,-3.8468456268310547,-2.817206382751465,3.6704750061035156,4,0.1143015989275189,2.185177500981734,34.50244140625,-1.64407181973856,34.7884521484375,1.5079326770403183,33.768348693847656,0.1143015989275189
11988,2009-08-17,33.29166412353516,33.88275146484375,33.053321838378906,33.61581039428711,5393292.0,-0.02648451682466879,-1.0714227872702242,0.8717951348633733,55.68686948087988,71.25190284115102,0.7761831332896705,-0.186650862417018,-1.6263659975859177,-2.6564646064502284,27.343419346193997,1.14404296875,1.5684236801609401,-0.05005121231078391,-1.8765320690910983,1.7764296444695304,-0.9632916407009446,0.8631892160793768,1.859069824218743,11.363636363636703,-61.094549412244916,0.913240428390158,8,0.8103637695312429,-1.4443550109863352,-2.9459118843078684,-1.911505699157722,4.128089904785149,0,0.13946163779718823,1.3200081093048739,34.197364807128906,2.185177500981734,34.50244140625,-1.64407181973856,34.7884521484375,0.13946163779718823
11989,2009-08-18,33.387001037597656,33.444202423095696,32.938915252685554,33.129592895507805,4364939.0,0.002863687249418545,1.7179792342102298,-0.7941110705753985,57.24852911581219,69.26818478129839,0.6556349518556956,-0.1698049616486017,-1.7771782114499999,-2.709714423056589,28.24467842593447,0.505287170410142,1.4501773031861234,-0.03146057128905966,-1.7180253075356688,1.655104164957546,-0.8747429394123643,0.8118217968342449,1.7217846679687483,20.258703207057167,-49.71144963602559,0.8432823681233034,8,0.6578235626220703,-1.1726446151733398,-3.0460152626037598,-2.006842613220215,3.489330291748047,1,0.14420325307848247,-1.0714227872702242,33.29166412353516,1.3200081093048739,34.197364807128906,2.185177500981734,34.50244140625,0.14420325307848247
11990,2009-08-19,33.396533966064446,33.53000640869141,32.891250610351555,33.110523223876946,4043238.0,0.0002855281448026492,1.3103329332063292,1.1111176976199344,54.12697142450661,66.16486634906434,0.6786059293402715,-0.05844208661159911,-1.8447561787208215,-2.658867111315267,29.221666838472704,0.638755798339858,1.27535586472775,-0.10058059692383381,-1.6115336123658324,1.4103724185181647,-0.8560571046448331,0.6548959107971655,1.6254569213867214,23.873782942997774,-43.047208386316086,0.7554765077209993,8,0.6244583129882884,-0.8484983444213796,-3.172336578369137,-2.0163755416870046,2.6503677368164134,2,0.14473309825201364,1.7179792342102298,33.387001037597656,-1.0714227872702242,33.29166412353516,1.3200081093048739,34.197364807128906,0.14473309825201364
11991,2009-08-20,33.69207763671875,33.816017150878906,33.301197052001946,33.539539337158196,3718285.0,0.008849531240415986,1.5714176836529932,0.533330665813085,54.9844280446024,63.122521167395156,0.4247385517859925,-0.28447453870037265,-2.1924193003587717,-2.8697784403561712,29.880653873019135,0.5148200988769602,1.1256733850561105,0.14157447814941548,-1.3139672955015413,1.5971162518003723,-0.5861964086760594,0.8693453649748903,1.2020688341064414,43.29887551459873,-19.86936789675606,0.7277708868254781,8,0.3289146423339844,-0.7912960052490234,-3.382076740264896,-2.3119192123413086,1.9067420959472656,3,0.13667232174721167,1.3103329332063292,33.396533966064446,1.7179792342102298,33.387001037597656,-1.0714227872702242,33.29166412353516,0.13667232174721167
11992,2009-08-21,34.62638092041016,34.778919219970696,33.844619750976555,34.24503326416016,6073616.0,0.027730652106570552,1.7222216047394177,2.5000125040637045,57.62463661404979,61.153270335548925,-0.5794694484973064,-1.1002366612527084,-3.1748994224756224,-3.7139183795139843,30.844313151609782,1.086841583251946,1.0677844342976215,0.9648101806640668,-0.461413485956335,2.3910338472844685,0.25169834735386587,1.6779220139742677,-1.735130310058608,91.91922253814937,31.609240590521047,0.7131118333101999,8,-0.605388641357429,-1.7255992889404368,-4.197209358215343,-3.246222496032722,0.8866348266601491,4,0.08259908618371181,1.5714176836529932,33.69207763671875,1.3103329332063292,33.396533966064446,1.7179792342102298,33.387001037597656,0.08259908618371181
11993,2009-08-24,35.532081604003906,35.66555404663086,34.62638092041016,34.693115234375,8286084.0,0.026156377291508548,-1.1372598247279684,2.20000400128041,60.945935131674666,60.32375975973671,-1.4409081846349707,-1.8745345277820675,-4.10756683638137,-4.530123921286375,31.87022122757585,1.039173126220696,1.001653602931384,1.7260753631591825,0.15616820275854337,3.2959825235598217,0.9411217829588665,2.5110289433594986,-2.603077621459967,95.18897461317509,38.13124774854443,0.7849535802003192,8,-1.2536792755126953,-2.1927490234375,-5.102910041809086,-4.151923179626465,-0.11440277099609375,0,0.06573659925866293,1.7222216047394177,34.62638092041016,1.5714176836529932,33.69207763671875,1.3103329332063292,33.396533966064446,0.06573659925866293
11994,2009-08-25,35.770423889160156,36.20897674560547,35.39860916137695,35.80855941772461,5292701.0,0.00670780529585957,-1.0731744211579282,-0.04545537216387032,65.29494224761191,59.83756724533167,-1.5258497088791998,-1.9603441460242124,-4.32486765232931,-4.7110796080716035,33.03921853683958,0.8103675842285156,0.8628176106785119,1.8037748336791992,0.11847581547623065,3.489073851882168,0.9611253245777149,2.6464243427806835,-2.7319579040527415,86.7815232913506,30.19084976389334,0.842649509101486,8,-1.2203102111816406,-2.0163745880126953,-5.39607048034668,-4.390265464782715,-1.0677719116211009,1,0.046108766959845005,-1.1372598247279684,35.532081604003906,1.7222216047394177,34.62638092041016,1.5714176836529932,33.69207763671875,0.046108766959845005
11995,2009-08-26,35.389076232910156,35.770423889160156,35.160266876220696,35.6369514465332,4759854.0,-0.010660976717291937,1.3703698214987272,6.499849954986496,61.54855966926929,59.0278959916855,-1.1737791870158603,-1.420564063057327,-3.9031176278060684,-4.268347908159477,34.151551300584444,0.6101570129394602,0.7685635177754975,1.2756082534790067,-0.36539531055330343,2.916611817511317,0.4551064714628481,2.0961100354951654,-2.16037960217286,71.80321072814031,16.92112594448208,0.8205017820161565,8,-0.8389625549316406,-1.5206232070922852,-4.993272304534912,-4.008917808532715,-1.4491195678711009,2,0.042025824202002404,-1.0731744211579282,35.770423889160156,-1.1372598247279684,35.532081604003906,1.7222216047394177,34.62638092041016,0.042025824202002404
11996,2009-08-27,35.646488189697266,36.008766174316406,35.341407775878906,35.484413146972656,7363986.0,0.007273768749796572,-1.9787081889616305,-0.6538574000831038,57.35082559189268,58.3124108133666,-1.3989571760260162,-1.5407213512484788,-4.104623907007827,-4.45601455194948,34.85649964242407,0.6673583984375,0.7515423852282339,1.3957349777221708,-0.2771977149578788,3.0686676704022204,0.559268631382146,2.2322013240621956,-2.2389747520678753,76.20966050448375,23.934559588505394,0.8364663463400236,8,-1.09637451171875,-1.7780351638793945,-5.477109432220459,-4.266329765319824,-1.1154441833496094,3,0.011232902131978362,1.3703698214987272,35.389076232910156,-1.0731744211579282,35.770423889160156,-1.1372598247279684,35.532081604003906,0.011232902131978362
11997,2009-08-28,35.49394607543945,36.07550430297852,35.179336547851555,35.961097717285156,3974744.0,-0.004279302730918144,1.5753248959949018,-2.882316944006402,59.606639821982476,58.74794085126689,-1.165743776211663,-1.2629639574685427,-3.902942941721541,-4.226294757571871,35.50763336669621,0.8961677551269673,0.6416233206609974,1.122591590881349,-0.5433084225582974,2.7884916043209955,0.2896415841615294,1.9555415976011687,-1.9183448393314961,54.81912319099067,2.8289730538925895,0.8329500067198228,8,-0.9438323974609375,-1.5825910568237305,-5.031406879425049,-4.113787651062012,-0.6006202697753977,4,0.002954691400152143,-1.9787081889616305,35.646488189697266,1.3703698214987272,35.389076232910156,-1.0731744211579282,35.770423889160156,0.002954691400152143
11998,2009-08-31,35.04586410522461,35.30327224731445,34.71218490600586,35.30327224731445,4713178.0,-0.012624180170401011,3.5926079611132518,0.5510162419055863,60.24465318263888,59.080843525358745,-0.4946814429524835,-0.7417861139364277,-3.404690834509953,-3.7078806370093744,35.609722069590624,0.7817611694335938,0.5425244458920986,0.6039602279663114,-1.0500828099884245,2.2580032659210474,-0.22306129101105654,1.4309817469436794,-1.3122603385467997,22.29295954125518,-31.938491204530173,0.8270215189773686,8,-0.49575042724609375,-1.1154413223266602,-4.399801254272457,-3.665705680847168,-0.42901611328125,0,0.013329722458635507,1.5753248959949018,35.49394607543945,-1.9787081889616305,35.646488189697266,1.3703698214987272,35.389076232910156,0.013329722458635507
11999,2009-09-01,34.24503326416016,35.56068420410156,34.130630493164055,34.95052719116211,6992042.0,-0.022850937236415847,-2.0612319890903286,2.7407599513915373,45.48337472003738,58.12044389152883,0.492446952690905,0.08360430566818167,-2.524157587410329,-2.862276491414921,35.21467871345037,1.430053710937507,0.4782242774429193,-0.2097410202026282,-1.8528704585153406,1.4333884181100842,-1.0313057393589844,0.611823698953728,-0.3629071187466977,5.88227217718673,-43.45005575795873,0.8215647191563572,9,0.5100536346435476,-0.11916923522949929,-3.4321308135986364,-2.864874839782722,0.8770980834960866,1,0.0342427925183213,3.5926079611132518,35.04586410522461,1.5753248959949018,35.49394607543945,-1.9787081889616305,35.646488189697266,0.0342427925183213
12000,2009-09-02,34.10202789306641,34.416641235351555,33.930419921875,34.24503326416016,5252947.0,-0.004175944873250126,1.0000000000000877,0.2027024834947382,46.59092385359484,57.18783231475021,0.8337259785305378,0.27684514712773023,-2.2968579968732463,-2.6631534396471963,34.68131057958446,0.4862213134765554,0.5331009096192005,-0.3756273269653221,-1.9836120635282768,1.2323574095976326,-1.1796196952467994,0.42836504131615527,2.1069488525390554,8.000056906998266,-38.21972883340914,0.8039923682814769,9,0.9247703552246023,0.04290199279784446,-3.1079840660095286,-2.721869468688972,1.334716796874993,2,0.01761256211378437,-2.0612319890903286,34.24503326416016,3.5926079611132518,35.04586410522461,1.5753248959949018,35.49394607543945,0.01761256211378437
12001,2009-09-03,34.56917953491211,34.635913848876946,33.90182113647461,34.311767578125,7569468.0,0.01369864699279888,2.7560970849152437,-1.800016005121639,53.08057231533603,56.6829362815598,0.5633138005845524,-0.12936137820430815,-2.6605626398130653,-3.0699878455490683,34.18597629416398,0.7340927124023366,0.589904411152439,0.048622703552247515,-1.5185203351814351,1.6157657422859302,-0.7349488158145903,0.8321942229190853,1.5942260742187528,30.701732833992505,-15.324621088764307,0.7835715193668407,9,0.4862194061279297,-0.1334705352783203,-3.5751357078552246,-3.189021110534668,0.9438362121582031,3,-0.018201845642231373,1.0000000000000877,34.10202789306641,-2.0612319890903286,34.24503326416016,3.5926079611132518,35.04586410522461,-0.018201845642231373
12002,2009-09-04,35.41767883300781,35.50348281860352,34.48337554931641,34.607315063476555,6317173.0,0.024544964893910448,1.0776713361147716,3.148120155900382,67.78308870453097,57.44262001187716,-0.1800722922709852,-0.9697644842223525,-3.418517483105809,-3.859625981410055,33.14540274591897,1.0201072692871094,0.7069946063878518,0.8604171752929659,-0.7564028282440916,2.4772371788300234,0.05200717352443718,1.6688271770614946,0.6552633972167996,91.37931430962998,39.27599905532085,0.8084100017685285,9,-0.36227989196777344,-0.9819698333740234,-4.094722270965576,-4.037520408630371,-0.31461334228515625,4,-0.025033679672815,2.7560970849152437,34.56917953491211,1.0000000000000877,34.10202789306641,-2.0612319890903286,34.24503326416016,-0.025033679672815
12003,2009-09-08,36.056434631347656,36.199440002441406,35.57021713256836,35.75135803222656,6441469.0,0.018034942418206912,1.1290351726363343,0.37646870527980386,70.46782188932845,58.01738441651233,-0.8231942949131792,-1.5482391143809195,-3.9549808391112364,-4.447691240877177,32.295238433658845,0.7817611694335938,0.8265921647262573,1.4105096817016616,-0.33257753764823406,3.153596901051557,0.5389660720267102,2.282053291376613,-2.154613494873047,93.77593154321633,36.08943210445919,0.8715436096749494,9,-1.0058040618896484,-1.5063209533691406,-4.6572089195251465,-4.676276206970215,-0.38134765625,1,-0.03225800991073002,1.0776713361147716,35.41767883300781,2.7560970849152437,34.56917953491211,1.0000000000000877,34.10202789306641,-0.03225800991073002
12004,2009-09-09,36.66659164428711,36.82866668701172,35.9324951171875,36.170841217041016,6865648.0,0.016922278067088126,1.1860495412502559,1.6250031260159552,72.95849170605459,59.28515464282181,-1.4447972709916712,-2.0344409965740695,-4.466247522287347,-5.003095061317296,32.333897182250965,0.8961715698242188,0.8805164796833864,1.8757545471191435,-0.03406165808252126,3.785570752320808,0.9208464445183111,2.830662649719976,-2.718818130493162,94.4624668460942,31.156390710089752,0.9549081026008334,9,-1.3013477325439453,-1.8066329956054688,-4.986123085021973,-5.286433219909668,-0.6673583984375,2,-0.05590221398893269,1.1290351726363343,36.056434631347656,1.0776713361147716,35.41767883300781,2.7560970849152437,34.56917953491211,-0.05590221398893269
12005,2009-09-10,37.581825256347656,37.581825256347656,36.35197830200195,36.89540100097656,5825653.0,0.02496096776432033,2.5833435218014693,1.3846165684298004,75.12314275689978,61.259856550044816,-2.2532305440094618,-2.877186916647929,-5.245943737957205,-5.8318191791941985,31.900046896466872,1.2298469543457031,0.8609534680841335,2.6513195037841797,0.369833249766387,4.932805757801972,1.5105763767752833,3.792062630793076,-3.5188160156249992,100.0,32.75190315688148,1.1407431270088972,9,-1.8400020599365234,-2.345287322998047,-5.744050025939941,-6.201666831970215,-1.5539894104003906,3,-0.06544902734004276,1.1860495412502559,36.66659164428711,1.1290351726363343,36.056434631347656,1.0776713361147716,35.41767883300781,-0.06544902734004276
12006,2009-09-11,37.11467742919922,37.66762924194336,36.742862701416016,37.66762924194336,7758691.0,-0.01243015271243475,2.3448359123302036,-0.8055540118482623,67.1035560520009,62.09284724226909,-1.7387685717581007,-2.3234259124290304,-4.660030296375766,-5.291721436186311,31.458640178660346,0.9247665405273438,0.7770272908702509,2.0535598754882827,-0.41607810058052763,4.523197851557093,0.8187408874538775,3.288378863522688,-2.840539227539061,82.63480657887008,17.742917907297155,1.2348189880344065,9,-1.3299522399902344,-1.8352375030517578,-5.236383438110352,-5.734519004821777,-0.4862213134765625,4,-0.0452094118952987,2.5833435218014693,37.581825256347656,1.1860495412502559,36.66659164428711,1.1290351726363343,36.056434631347656,-0.0452094118952987
12007,2009-09-14,38.106178283691406,38.13478088378906,36.70472717285156,37.01934051513672,8020395.0,0.02671452167093724,1.5,-1.9655198581609212,67.48705025754364,62.897558028369616,-2.5934896740639743,-3.169579511348509,-5.486216765812841,-6.220967760821765,31.515321885493442,1.4300537109375,0.7758013341065535,2.8496200561523466,0.06873925538703674,5.6305008569176564,1.459179655769688,4.240060456535005,-3.560560798808595,98.88469919751296,36.262668633060386,1.3904404003826556,9,-2.0878772735595703,-2.5931625366210938,-6.218350410461426,-6.726019859313965,-2.0688095092773438,0,-0.06805097371128688,2.3448359123302036,37.11467742919922,2.5833435218014693,37.581825256347656,1.1860495412502559,36.66659164428711,-0.06805097371128688
12008,2009-09-15,37.93457412719727,38.32545471191406,37.81063461303711,38.268253326416016,5593634.0,-0.004503315845965528,1.297883570856958,-0.30701840594156055,64.83662475868091,65.04791914377446,-2.200428467404045,-2.774558653025764,-5.133131240564332,-5.997978521098975,32.83400511109941,0.5148200988769531,0.8019614733393894,2.4458703994751048,-0.4182927569726971,5.310033555922907,1.0137888212512038,3.8779519776990057,-3.030040302423835,83.66539135979625,23.10385385621467,1.4320815782238996,9,-1.8209362030029368,-2.3262214660644602,-5.462808132171638,-6.5210485458374166,-2.6980361938476634,1,-0.07464189862736748,1.5,38.106178283691406,2.3448359123302036,37.11467742919922,2.5833435218014693,37.581825256347656,-0.07464189862736748
12009,2009-09-16,38.201515197753906,38.32545471191406,37.534156799316406,38.201515197753906,6904039.0,0.007036880647758537,5.384549092028316,-0.0,69.58833006712388,67.60318650083325,-2.064194148270154,-2.80618941953675,-5.180705288699812,-6.197303587925504,34.231325173292184,0.7912979125976562,0.8382937683988843,2.472085762023923,-0.45688063843810767,5.4010521624859535,1.0076025617929076,3.9365689622549382,-2.886470866523595,93.71973672765229,33.15172308533124,1.464483200231016,9,-2.0878772735595703,-2.5931625366210938,-5.720216274261475,-6.78798961639405,-1.4681854248046875,2,-0.06613424126184386,1.297883570856958,37.93457412719727,1.5,38.106178283691406,2.3448359123302036,37.11467742919922,-0.06613424126184386
12010,2009-09-17,38.23011779785156,38.65913391113281,37.80110168457031,38.153846740722656,8238988.0,0.0007487294666086441,-1.1951262357637094,100.0,68.58711849894212,69.32613607678947,-1.6155378134652807,-2.5867279062754562,-4.9903105298206185,-6.139931405205388,35.692172303803574,0.8580322265625,0.9166113474412327,2.2590091705322237,-0.6570940046888012,5.175112345753249,0.8009575829217113,3.717060758142736,-2.553824220939198,78.04878048780488,18.65548512857206,1.458051587610514,9,-1.6588630676269531,-2.454925537109375,-5.603429317474365,-6.816592216491706,-1.7541999816894531,3,-0.058354111378838724,5.384549092028316,38.201515197753906,1.297883570856958,37.93457412719727,1.5,38.106178283691406,-0.058354111378838724
12011,2009-09-18,38.296852111816406,38.56379699707031,38.058509826660156,38.16338348388672,6707053.0,0.001745595300483016,-1.9444271551149246,1.749924977493248,70.41670626273682,69.61876024992345,-1.2269180648200475,-2.4145934201282984,-4.838596381146132,-6.1061863899411435,36.97400445217789,0.5052871704101562,1.191381882066544,2.0955047607421875,-0.789931530696677,4.980941052181052,0.6527866150227553,3.5382229064616197,-2.202960888113182,81.46333656038225,20.603650001151777,1.4427181457194338,9,-1.1821765899658203,-2.5216598510742188,-5.603427410125732,-6.816590309143066,-2.33575439453125,4,-0.0592481141594674,-1.1951262357637094,38.23011779785156,5.384549092028316,38.201515197753906,1.297883570856958,37.93457412719727,-0.0592481141594674
12012,2009-09-21,37.486488342285156,38.06804656982422,37.314884185791016,38.00130844116211,5960963.0,-0.021160062115946454,1.3235126245241164,-3.8572367668915057,66.88656143319943,69.22084242146468,-0.10307143275474573,-1.4534924944462375,-3.8257611581896143,-5.221412639740933,37.16814403292224,0.9819679260253906,1.4788444494597144,1.1421356201171875,-1.6977804163774763,3.9820516566118513,-0.277822398130148,2.562093638364523,-1.0334631423417875,12.765794424879465,-50.78409167444573,1.4199580182473335,9,-0.190673828125,-1.7112960815429688,-4.683426856994629,-6.006226539611816,-1.7351303100585938,0,-0.022889106568956263,-1.9444271551149246,38.296852111816406,-1.1951262357637094,38.23011779785156,5.384549092028316,38.201515197753906,-0.022889106568956263
12013,2009-09-22,37.86783981323242,38.02037811279297,37.486488342285156,37.61042785644531,4361583.0,0.010173038014795743,-1.1131972912372885,-0.5000037048837778,76.61069912078221,69.6266432453233,-0.22401070993193173,-1.7400983253399431,-4.020008383254549,-5.530100185197597,36.78637462033688,0.5338897705078125,1.7225468613358927,1.4066991806030273,-1.4842221777094906,4.297620538915545,-0.03876149855322808,2.8521598597592828,-1.1059593937225287,41.134888630965385,-28.482291398861584,1.4454606791562585,9,-0.36228370666503906,-2.0926475524902344,-4.967058181762695,-6.387578010559082,-2.9745140075683665,1,-0.04833840662278088,1.3235126245241164,37.486488342285156,-1.9444271551149246,38.296852111816406,-1.1951262357637094,38.23011779785156,-0.04833840662278088
12014,2009-09-23,37.41975402832031,38.077579498291016,37.343482971191406,37.886905670166016,4065475.0,-0.011832884767710716,-1.3692235717055814,-1.8148016419923236,73.32442252261049,69.42678544151337,0.3823551231236806,-1.2249154184266189,-3.397539292975182,-5.017611865821877,35.99400068931988,0.7340965270996094,1.806062051816241,0.8761468887329116,-2.0258890736124613,3.7781828510782844,-0.5748710924397784,2.3271648699056016,-0.3922581199832109,7.801366111689704,-66.73444971888163,1.4510179811726875,9,0.262176513671875,-1.644561767578125,-4.445085525512695,-5.939492225646973,-1.95440673828125,2,-0.05834394564214351,-1.1131972912372885,37.86783981323242,1.3235126245241164,37.486488342285156,-1.9444271551149246,38.296852111816406,-0.05834394564214351
12015,2009-09-24,36.8763313293457,37.70576477050781,36.66659164428711,37.41975402832031,5427486.0,-0.014522348237867355,-1.1584191364358467,1.1632683058279778,66.04774155750704,69.30947271990294,0.9109784801882981,-0.594857001830583,-2.7202560957151363,-4.410618278790906,35.174626523596956,1.0391731262207031,1.8077756691863769,0.25836143493652486,-2.5949202523372463,3.111643122210296,-1.1682794087003643,1.685002278573414,1.7828025817871094,11.055191508441894,-66.17397538305771,1.4266408436368874,9,0.7865314483642578,-1.1011390686035156,-3.7467408180236816,-5.396069526672363,-2.659900665283203,3,-0.003877868303094556,-1.3692235717055814,37.41975402832031,-1.1131972912372885,37.86783981323242,1.3235126245241164,37.486488342285156,-0.003877868303094556
12016,2009-09-25,36.04690170288086,36.723793029785156,35.789493560791016,36.6856575012207,7144764.0,-0.02249219476463471,1.6133269312846779,1.1754308378084308,54.38829582041475,67.85405556022195,1.7578749990350815,0.2804895348587664,-1.7767526629282315,-3.524231105043228,33.80009579887885,1.0868377685546875,1.7106120883259734,-0.5910888671875014,-3.421194071318517,2.2390163369435143,-2.0061414692530093,0.8239637348780064,2.5723813629150385,11.249933311993171,-61.537739876351864,1.415052602065507,9,1.1774120330810547,-0.06673622131347656,-2.762387752532959,-4.5666399002075195,-1.5444602966308594,4,0.011901608543709141,-1.1584191364358467,36.8763313293457,-1.3692235717055814,37.41975402832031,-1.1131972912372885,37.86783981323242,0.011901608543709141
12017,2009-09-28,35.598819732666016,36.18037414550781,35.46534729003906,36.12317276000977,8968820.0,-0.012430526593053437,1.2388113182757425,0.8208974833677835,46.72132536502145,65.841244516482,2.0259333820995735,0.7766504975949644,-1.2051578276085877,-3.0486195744138342,32.47118865267547,0.71502685546875,1.4886818664462638,-1.0444145202636719,-3.8659703346496457,1.777141294122302,-2.4551924274566588,0.366363386929315,2.907271752929688,5.109516765213988,-62.33723815216208,1.4107779071929867,9,1.4634208679199219,0.6530570983886719,-2.137932777404785,-4.118557929992676,-1.2298469543457102,0,0.010176685276076958,1.6133269312846779,36.04690170288086,-1.1584191364358467,36.8763313293457,-1.3692235717055814,37.41975402832031,0.010176685276076958
12018,2009-09-29,35.51301574707031,35.98970031738281,35.455814361572266,35.70368957519531,7947076.0,-0.002410304224692239,-2.500012504063821,0.3636363636363587,41.06351402547462,62.67182051185432,1.9356725623154603,0.9478431727222727,-1.0231819828934334,-2.929873125631758,31.743532880498538,0.5338859558105469,1.376685875330331,-1.153576087951663,-3.9267742308692135,1.6196220549658875,-2.5401751594104383,0.23302298350711226,2.810631086791993,2.18178908159702,-59.292796932163014,1.3865990714587737,9,1.5444583892822266,0.7674617767333984,-2.052128791809082,-4.032753944396973,-0.8103637695312571,1,0.006711406512298623,1.2388113182757425,35.598819732666016,1.6133269312846779,36.04690170288086,-1.1584191364358467,36.8763313293457,0.006711406512298623
12019,2009-09-30,35.41767883300781,35.646488189697266,34.50244140625,35.55115127563477,11686969.0,-0.0026845626049194493,6.058830452025938,0.700004001280447,30.795260205304388,58.47272514589457,1.7819899145701967,1.1969019667398157,-0.8320275877425019,-2.8263220726052367,31.949403631850572,1.1440467834472656,1.1709886018773261,-1.3075452804565444,-3.9094703009149327,1.294379740001844,-2.608507790685742,-0.006582770227346657,2.6765414030712904,28.571496620350302,-26.871998043931228,1.3009625102291953,9,1.1154403686523438,0.8627986907958984,-1.608811378479004,-3.680006980895996,0.4194793701171875,2,-0.014804838843789025,-2.500012504063821,35.51301574707031,1.2388113182757425,35.598819732666016,1.6133269312846779,36.04690170288086,-0.014804838843789025
12020,2009-10-01,34.702651977539055,35.484413146972656,34.66451644897461,35.37954330444336,6096692.0,-0.02018841660516668,-1.17721095843231,5.071393866643586,29.497550593188265,53.926152293722524,2.172485076661502,2.0651126193516447,-0.026594349947423268,-2.090715114725839,32.42064713466137,0.8198966979980469,0.9681789441980868,-2.0526033401489343,-4.538316952699205,0.43311027240133626,-3.2954601464240696,-0.809746533873799,3.032390375557135,9.013006728328381,-41.21505723276057,1.2428568062751337,10,1.5873584747314524,1.5778255462646555,-0.5505704879760671,-2.6932687759399343,1.239379882812507,3,0.021978012314264994,6.058830452025938,35.41767883300781,-2.500012504063821,35.51301574707031,1.2388113182757425,35.598819732666016,0.021978012314264994
12021,2009-10-02,33.939956665039055,34.559646606445305,33.768348693847656,34.273635864257805,7861799.0,-0.021978012314264772,-1.3380221365614222,0.49295830210264185,13.153480438264808,47.955809960952,2.5168330199097895,2.928391271263486,0.7936916210026297,-1.3035978376430322,33.0044207724021,0.9343032836913991,0.6637056237890775,-2.7838375091552834,-5.398627462750362,-0.1690475555602049,-4.091232485952823,-1.4764425323577441,3.4718255933725146,7.114683266434203,-35.431920130232314,1.3073949767975377,10,1.9830074310302805,2.273784637451179,0.26932668685913796,-1.9305734634399343,2.7075691223144673,4,0.008145973837033083,-1.17721095843231,34.702651977539055,6.058830452025938,35.41767883300781,-2.500012504063821,35.51301574707031,0.008145973837033083
12022,2009-10-05,34.531044006347656,34.826587677001946,33.920886993408196,34.09249496459961,8887320.0,0.017415677549095676,-1.3170663869031223,-1.314283427839766,21.97801369480102,41.88551158028742,1.634291513503456,2.390010778813341,0.2753198355051154,-1.8400908203959716,32.815391098210135,0.90570068359375,0.35770421424629717,-2.148418426513672,-4.883733700560839,0.5868968475334952,-3.5160760635372554,-0.7807607894900883,2.443526224316244,34.33474036344653,-2.886247582952336,1.367657637023585,10,1.3919200897216797,1.6826972961425781,-0.3217606544494629,-2.521660804748535,2.2690200805664062,0,-0.0008283155323192126,-1.3380221365614222,33.939956665039055,-1.17721095843231,34.702651977539055,6.058830452025938,35.41767883300781,-0.0008283155323192126
12023,2009-10-06,34.893325805664055,35.484413146972656,34.731250762939446,34.81705474853516,6587792.0,0.010491481208902975,-5.0768544167433225,0.17391682541336148,23.183964714554975,36.31434960161459,0.9003882805374204,2.0407545337779993,-0.016221084384035578,-2.153489780227126,31.878321595157622,0.953369140625,0.012613160572257698,-1.7279811859130945,-4.566577582303665,1.1106152104774765,-3.14727938410838,-0.308682987717809,1.6964978405818982,59.89848540549944,28.592201885367018,1.4192981981952861,10,0.843730926513679,1.320415496826179,-0.6625914573669363,-2.8839426040649343,2.0306777954101634,1,-0.015027315832950361,-1.3170663869031223,34.531044006347656,-1.3380221365614222,33.939956665039055,-1.17721095843231,34.702651977539055,-0.015027315832950361
12024,2009-10-07,34.61684799194336,35.103065490722656,34.531044006347656,34.93145751953125,4720101.0,-0.007923515667738856,-1.3529448685459637,-4.124887466240641,21.842513777056922,31.402657626009017,0.8241275708006981,2.2722990636900775,0.3320095782204078,-1.8296972352937928,30.565775078006663,0.572021484375,-0.2837878563214744,-1.9019718170166016,-4.878351562950741,1.0744079289175374,-3.390161689983671,-0.41378194404953206,1.6343986600147957,49.44448890311566,23.057302450717415,1.4881898729670682,10,0.6292228698730469,1.596893310546875,-0.37657976150512695,-2.6074647903442383,2.154613494873047,2,0.0024786770192266605,-5.0768544167433225,34.893325805664055,-1.3170663869031223,34.531044006347656,-1.3380221365614222,33.939956665039055,0.0024786770192266605
12025,2009-10-08,35.12213134765625,35.31280517578125,34.71218490600586,34.969593048095696,4686745.0,0.014596457650635664,1.2499946411346505,-0.48484958713763127,26.842841608391225,28.342051602450848,0.048995180161959695,1.6583160267550738,-0.09078931785212774,-2.300231029432638,28.68280208692716,0.6959571838378906,-0.6984862561961265,-1.2737037658691435,-4.268356060335449,1.7209485285971624,-2.7710299131022964,0.22362238136400947,0.8311675493286472,78.88879997154645,57.01179882493438,1.4973261472331516,10,-0.14776992797851562,1.0916099548339844,-0.6816558837890625,-3.112748146057129,2.2976226806640625,3,0.02035829911320186,-1.3529448685459637,34.61684799194336,-5.0768544167433225,34.893325805664055,-1.3170663869031223,34.531044006347656,0.02035829911320186
12026,2009-10-09,35.436744689941406,35.50348281860352,34.921924591064446,35.112598419189446,3763913.0,0.008957695054749415,1.5416503421888248,2.1250156300797234,33.8830739402316,26.915579221918648,-0.4037271214442484,1.2770245182129827,-0.3320070692774948,-2.579282609493113,26.578643938073625,0.5815582275390767,-1.0838323282002236,-0.8751937866210966,-3.879053531209607,2.1286659579674136,-2.3771236589153517,0.6267360856731585,0.2543601826670212,95.78299603729337,69.74811695304108,1.501929872294256,10,-0.5577201843261719,0.7769966125488281,-0.8508806228637695,-3.427361488342285,2.564563751220703,4,0.014258848402448843,1.2499946411346505,35.12213134765625,-1.3529448685459637,34.61684799194336,-5.0768544167433225,34.893325805664055,0.014258848402448843
12027,2009-10-12,35.51301574707031,35.75135803222656,35.41767883300781,35.61788558959961,4439202.0,0.0021523155638660807,-1.2580703452726687,-0.32352629658832094,30.551174453825567,25.74754149173542,-0.5514391674183585,1.0503723708212647,-0.33832248416328525,-2.61857847668589,24.033241832444055,0.33367919921875,-1.3899152320213375,-0.66926460266113,-3.569095085171355,2.2305658798490953,-2.1191798439162426,0.7806506385939826,-1.7446670532226562,80.46877442184697,54.016434744030335,1.4499152412551122,10,-0.7531623840332031,0.7007255554199219,-0.7674617767333984,-3.5036325454711914,2.249950408935547,0,0.031946316481916925,1.5416503421888248,35.436744689941406,1.2499946411346505,35.12213134765625,-1.3529448685459637,34.61684799194336,0.031946316481916925
12028,2009-10-13,35.103065490722656,35.50348281860352,35.05539703369141,35.50348281860352,5000894.0,-0.01154366216790459,1.2380938771232068,3.818231421192458,30.74484653099944,25.7419399723682,-0.22993597883363037,1.3041826838469177,0.1204359505432464,-2.154937685516174,21.37683196326518,0.45761871337889914,-1.5579324421107543,-0.9376394271850614,-3.75249210543128,1.877213251061157,-2.345065766308167,0.4697869119380442,-1.295056610107423,46.87494138756729,17.31719943562493,1.407426339123108,10,-0.3432121276855469,1.1106758117675781,-0.3575115203857422,-3.093682289123535,2.2880859375,1,0.048343316245127,-1.2580703452726687,35.51301574707031,1.5416503421888248,35.436744689941406,1.2499946411346505,35.12213134765625,0.048343316245127
12029,2009-10-14,35.675086975097656,35.68461990356445,35.2556037902832,35.37001037597656,7476115.0,0.016295485205592097,1.6470837452337241,-0.7618965960730381,40.06309904808667,26.915889800690245,-0.8511072760500156,0.5619967479155576,-0.4064959872075775,-2.673659629812839,18.91564869651587,0.5815544128417969,-1.6204609485951664,-0.23929653167724751,-2.866344606387962,2.387751543033467,-1.5528205690326047,1.0742275056781097,-1.8282111114501944,92.66040901131738,58.25219428152924,1.3135240373553574,10,-0.9152336120605469,0.5386543273925781,-0.8747148513793945,-3.665703773498535,0.7912979125976562,2,0.03500808917013565,1.2380938771232068,35.103065490722656,-1.2580703452726687,35.51301574707031,1.5416503421888248,35.436744689941406,0.03500808917013565
12030,2009-10-15,35.99923324584961,36.03736877441406,35.47488021850586,35.60835266113281,6647999.0,0.009086068128669744,1.4081625987048938,1.281253907519944,49.569707638102635,30.962137267338893,-1.0862194262763367,0.06550740766527952,-0.6697918861031127,-2.950148323219885,16.158935499721956,0.5624885559082031,-1.6289956050802985,0.1963939666748047,-2.195579207555639,2.588367140905248,-0.9995926204404171,1.3923805537900265,-2.114267738830563,96.58113519854177,56.796263529139594,1.195986587115221,10,-1.0201053619384766,0.214508056640625,-0.886631965637207,-3.6800050735473633,0.26694488525391336,3,0.021451241355420425,1.6470837452337241,35.675086975097656,1.2380938771232068,35.103065490722656,-1.2580703452726687,35.51301574707031,0.021451241355420425
12031,2009-10-16,36.027835845947266,36.22804260253906,35.46534729003906,35.646488189697266,5810129.0,0.0007945335919328222,-1.0512778421857205,0.9756116603394264,54.18993913888376,34.5412400944592,-0.8800581105186751,-0.14946311853249483,-0.6381086453090035,-2.921766313511796,13.32666037311113,0.7626953125,-1.5670776063503808,0.3384473800659151,-1.7516493751646465,2.4285441352964767,-0.7066009975493657,1.383495757681196,-2.0567742082324187,82.92691654576082,37.15488167878283,1.0450483776152806,10,-0.6482925415039062,0.18590545654296875,-0.5386552810668945,-3.332028388977051,0.8484954833984375,4,0.03863452104991261,1.4081625987048938,35.99923324584961,1.6470837452337241,35.675086975097656,1.2380938771232068,35.103065490722656,0.03863452104991261
12032,2009-10-19,36.628456115722656,36.933536529541016,35.980167388916016,36.14223861694336,5973130.0,0.016671006061635296,-1.3529522527314752,1.274997999359795,59.89845825536144,38.62062826565991,-1.2872394831887775,-0.8618483426210162,-1.2015701334636262,-3.4634620512416205,11.700254967332862,0.953369140625,-1.4148214540247608,0.9819692611694322,-0.9843719974114151,2.9483105197502795,-0.0012013681209879223,1.9651398904598523,-2.5219756201183543,83.7562431069396,31.12901925214358,0.9831706292904228,10,-0.8961658477783203,-0.4147148132324219,-1.0963735580444336,-3.88974666595459,0.33367919921875,0,0.03748048569402185,-1.0512778421857205,36.027835845947266,1.4081625987048938,35.99923324584961,1.6470837452337241,35.675086975097656,0.03748048569402185
12033,2009-10-20,36.03736877441406,36.75239562988281,35.865760803222656,36.742862701416016,6757401.0,-0.01613738071408566,1.4473752099358215,-1.4509842380687124,55.05443109025218,42.31084130045939,-0.5775377434073263,-0.43734975299280165,-0.5665178642570083,-2.830902779653684,9.934739293223796,0.8866348266601562,-1.0933404214392013,0.48240547180175497,-1.198240628064596,2.163051571668106,-0.35791757813142056,1.3227285217349305,-1.7047237960948252,46.5909607602419,-8.704100450893478,0.8403230499331745,10,-0.214508056640625,0.17637252807617188,-0.2717103958129883,-3.0650835037231445,1.2489128112792969,1,0.04788355643814213,-1.3529522527314752,36.628456115722656,-1.0512778421857205,36.027835845947266,1.4081625987048938,35.99923324584961,0.04788355643814213
12034,2009-10-21,35.23653793334961,36.11363983154297,35.12213134765625,36.027835845947266,6861663.0,-0.022222233983770434,1.059408921638539,1.12162257152281,54.29447080938146,45.361022322791634,0.35809813407362867,0.20188444822555596,0.2864753716655599,-2.026173277206553,7.972071990316939,0.9915084838867188,-0.8635674706675829,-0.20926456451415731,-1.6458059062511268,1.2272767772228121,-0.927535235382642,0.5090061063543274,-0.6958216309326275,6.315902529014488,-52.56841085769405,0.7182706708684862,10,0.691192626953125,0.977203369140625,0.6244573593139648,-2.1689157485961914,1.4491195678710938,2,0.06114713934009419,1.4473752099358215,36.03736877441406,-1.3529522527314752,36.628456115722656,-1.0512778421857205,36.027835845947266,0.06114713934009419
12035,2009-10-22,36.73332977294922,37.18141174316406,35.14120101928711,35.160266876220696,10516908.0,0.04247840245914092,-1.5325441265256354,-1.9879527946238411,70.09601968914086,49.384682961559335,-0.9902451446620688,-1.37675706516184,-1.172571760224173,-3.5078874412907552,7.202730817708303,2.040210723876953,-0.615045981868775,1.2946773529052749,-0.11301831172941945,2.702373017539969,0.5908295205879242,1.9985251852226256,-2.001187852362314,78.24084708462695,12.278937413565927,0.7038478323173474,10,-0.6149253845214844,-0.5195884704589844,-0.8723344802856445,-3.665707588195801,-0.0572052001953125,3,-0.00726710284376364,1.059408921638539,35.23653793334961,1.4473752099358215,36.03736877441406,-1.3529522527314752,36.628456115722656,-0.00726710284376364
12036,2009-10-23,36.47591781616211,37.35301971435547,36.32337951660156,37.26721572875977,7169728.0,-0.007007585709713382,1.1386102527533475,-0.5030300531805274,64.69739346316149,53.178707295929996,-0.6369017201812639,-1.1442211509396003,-0.8704076393070537,-3.2288258546185276,7.489877691977996,1.0296401977539062,-0.3141789832505353,1.0158145904540987,-0.4430518202792513,2.4746810011874487,0.2863813850874237,1.7452477958207737,-1.498848913317488,60.683738761383964,-8.895497666522317,0.7294332053666752,10,-0.2717094421386719,-0.309844970703125,-0.30269432067871094,-3.2414560317993164,1.0582389831542969,4,-0.0057500865671337165,-1.5325441265256354,36.73332977294922,1.059408921638539,35.23653793334961,1.4473752099358215,36.03736877441406,-0.0057500865671337165
12037,2009-10-26,35.961097717285156,37.11467742919922,35.79902648925781,36.3996467590332,5597200.0,-0.01411397244263013,-2.4500212569084954,0.5542148345979876,57.887303782501974,56.19453587943027,-0.05792880003014034,-0.6333401724938028,-0.3060599028177009,-2.707460271468989,7.930176280530123,1.3156509399414062,-0.07291774513482352,0.4828805923461914,-0.9921447715834262,1.957905956275809,-0.2546320896186174,1.2203932743110002,-0.8198966979980469,37.606828837886916,-31.825625416997575,0.7375126819648081,10,0.2764778137207031,-0.03813362121582031,0.48383617401123047,-2.7266359329223633,1.95440673828125,0,0.025450658354642774,1.1386102527533475,36.47591781616211,-1.5325441265256354,36.73332977294922,1.059408921638539,35.23653793334961,0.025450658354642774
12038,2009-10-27,35.75135803222656,36.25664138793945,35.675086975097656,36.11363983154297,7207803.0,-0.0058324049701569125,-1.2592362068198995,0.826091873037412,58.46372583225713,58.23904996656032,0.28322630445207153,-0.42670640748272604,-0.01901071383749553,-2.4959817101526838,8.356018197808753,0.5815544128417969,0.08177728620385949,0.26122379302978516,-1.2188280427627873,1.7412756288223576,-0.47880212486649754,1.0012497109260678,-0.34473876953124716,28.205207125684407,-41.948092017881194,0.7400259178962847,10,0.4862174987792969,0.17160606384277344,0.7841453552246094,-2.454927444458008,2.0020751953125,1,0.03386660953196352,-2.4500212569084954,35.961097717285156,1.1386102527533475,36.47591781616211,-1.5325441265256354,36.73332977294922,0.03386660953196352
12039,2009-10-28,34.893325805664055,35.84669494628906,34.797988891601555,35.722755432128906,6199695.0,-0.02399998975672668,-1.0560778418482057,2.2894598294198363,48.37840176056143,58.10668264683352,1.1384209790017294,0.41110605366163355,0.9048810977926465,-1.6404212401135752,8.162758174564132,1.048706054687507,0.23650726959440505,-0.5705907821655316,-2.074432321941657,0.933250757610594,-1.3225115520535908,0.18132998772252762,2.4596939086914134,3.731341055202696,-62.61879908134805,0.7519207698880627,10,1.1821784973144602,1.0296382904052805,1.7470483779907298,-1.5968952178955007,3.3749275207519602,2,0.06857918311819011,-1.2592362068198995,35.75135803222656,-2.4500212569084954,35.961097717285156,1.1386102527533475,36.47591781616211,0.06857918311819011
12040,2009-10-29,35.46534729003906,35.56068420410156,34.83612060546875,34.969593048095696,5892154.0,0.016393435454127747,1.1111129635495685,-0.597705008508489,50.19557741506024,57.6628646775198,0.539430446149261,-0.10629637524220215,0.4064166982894335,-2.2123744270891095,7.9590541395200525,0.7245635986328125,0.4429554153397959,-0.036704063415527344,-1.4973243406398566,1.423916213808802,-0.7670142020276884,0.6936060751966338,1.8365718078613256,26.119387386419152,-34.99959922813112,0.730310138612163,10,0.6101570129394531,0.2717094421386719,1.263214111328125,-1.8638381958007812,3.441661834716797,3,0.034408522809654896,-1.0560778418482057,34.893325805664055,-1.2592362068198995,35.75135803222656,-2.4500212569084954,35.961097717285156,0.034408522809654896
12041,2009-10-30,34.2164306640625,35.455814361572266,34.09249496459961,35.28420639038086,7175707.0,-0.035215124661343356,-1.0724696931476505,-2.153840826722243,42.35953944854315,55.714095921206656,1.6811708323389283,1.2273203484739597,1.70636676303684,-0.9688245135383653,7.191596306364156,1.3728523254394531,0.5141641456382686,-1.2994443893432646,-2.701890667173153,0.10300188848662373,-2.000667528258205,-0.598221250428324,3.0354098297119094,4.10086753247409,-52.31624995138879,0.7012231389149429,10,1.506326675415039,1.3442535400390625,2.502596855163574,-0.24787425994873047,4.147159576416023,4,0.07188633825780144,1.1111129635495685,35.46534729003906,-1.0560778418482057,34.893325805664055,-1.2592362068198995,35.75135803222656,0.07188633825780144
12042,2009-11-02,34.50244140625,34.74078369140625,33.939956665039055,34.321304321289055,5045158.0,0.008358871356149322,1.434784625733593,-0.16963963545556218,46.40820330322111,54.75340394486987,1.1866602571613356,0.9898047032042712,1.4456451328459252,-1.261485556337881,6.747336385034855,0.8008270263671946,0.49446748927302053,-1.0120035171508803,-2.4187301079466152,0.3947230736448546,-1.7153668125487513,-0.3086402217530093,2.6230252663574163,24.279727649204503,-31.96698771560093,0.7033632953978683,11,1.1440467834472656,1.0582427978515625,2.0997982025146484,-0.20020580291748047,3.8802146911621094,0,0.0878695903680955,-1.0724696931476505,34.2164306640625,1.1111129635495685,35.46534729003906,-1.0560778418482057,34.893325805664055,0.0878695903680955
12043,2009-11-03,34.368972778320305,34.445240020751946,33.939956665039055,34.35943984985352,4802335.0,-0.003868382134416648,5.235471342827426,0.05262825372749087,41.75693217952691,53.36034409710825,1.1829819420309846,1.140447269075544,1.574175455183898,-1.1297263112864826,7.0142345694223724,0.5624847412109446,0.43374183592971605,-1.1192544937133846,-2.5926857739010956,0.3541767864743264,-1.85597013380724,-0.3825388536195291,2.565363293833009,22.49999999999992,-27.93685873105311,0.7367156400938571,11,1.2775154113769602,1.191711425781257,2.288085937500007,0.2860088348388743,4.061351776123054,1,0.10318992365937762,1.434784625733593,34.50244140625,-1.0724696931476505,34.2164306640625,1.1111129635495685,35.46534729003906,0.10318992365937762
12044,2009-11-04,34.702651977539055,35.27467346191406,34.511978149414055,34.56917953491211,5834254.0,0.009708733553690285,-5.153865094876511,14.001200480212203,41.82693024452527,50.21933415881763,0.8555802206055887,0.8574898337667918,1.2316498548745898,-1.4405102525139526,6.771903857772024,0.9057006835937571,0.28228061563493156,-0.7898654937744212,-2.2530780609970407,0.6733470734481983,-1.5214717773857345,-0.058259210163107866,2.052021330187401,47.05882352941156,2.357330585763073,0.7316062836113106,11,0.9438362121582102,0.8580322265625071,1.9663238525390696,-0.04767036437987571,4.261558532714851,2,0.08791204925705953,5.235471342827426,34.368972778320305,1.434784625733593,34.50244140625,-1.0724696931476505,34.2164306640625,0.08791204925705953
12045,2009-11-05,35.837158203125,35.84669494628906,34.86472320556641,34.86472320556641,5725902.0,0.03269220537727913,-1.019614150432703,7.285661207808503,48.94512630838315,48.46908225273115,-0.46870594537228527,-0.23262877188344078,0.11359175168692559,-2.5337225002883628,6.79556816835865,1.144042968750007,0.22292639086595756,0.30888938903808594,-1.1511564295216345,1.7689352075978064,-0.4211335202417743,1.0389122983179462,0.7486321060402119,99.4998399487836,57.17020325862521,0.7300229092798601,11,-0.3098411560058594,-0.2764739990234375,0.5696401596069336,-1.0010356903076172,3.5465354919433594,3,0.0678372740804829,-5.153865094876511,34.702651977539055,5.235471342827426,34.368972778320305,1.434784625733593,34.50244140625,0.0678372740804829
12046,2009-11-06,35.94203186035156,36.104103088378906,35.56068420410156,35.75135803222656,3910236.0,0.002926394348350403,1.111117697619965,0.1960787390454984,45.98215322397697,47.14628774622837,-0.7345179329674423,-0.31379508257541033,0.018425556218275574,-2.5904885429700357,7.119519211729025,0.5434188842773438,0.23043660844601987,0.3884986877441392,-1.0823258536768492,1.8593232291651276,-0.34691358296635144,1.1239109584546298,0.48500843016608286,92.51107844277814,53.13221853448756,0.7354122707104938,11,-0.8437328338623047,-0.38134765625,0.3432121276855469,-0.9629039764404297,3.38446044921875,4,0.08249331245168223,-1.019614150432703,35.837158203125,-5.153865094876511,34.702651977539055,5.235471342827426,34.368972778320305,0.08249331245168223
12047,2009-11-09,36.64752578735352,36.723793029785156,35.980167388916016,36.18990707397461,3876671.0,0.0196286601086737,1.4375046890239327,2.4000080025608566,53.5242313073559,46.59745502123934,-1.488984981817282,-0.9801913419972621,-0.6640452204794443,-3.2463285620252122,7.897324721369528,0.7817611694335938,-0.003001867804563574,1.0372671127319393,-0.5123756629521097,2.5869098884159882,0.2624457248899148,1.8120885005739638,-2.7075691223144673,97.26035468903757,56.36506675201081,0.7748213878420244,11,-1.3156509399414134,-1.0105724334716868,-0.5791730880737376,-1.5539941787719798,1.8400039672851491,0,0.04682620221300682,1.111117697619965,35.94203186035156,-1.019614150432703,35.837158203125,-5.153865094876511,34.702651977539055,0.04682620221300682
12048,2009-11-10,36.80006408691406,37.00027084350586,36.38058090209961,36.5903205871582,3973800.0,0.0041623082672930245,1.0312474601279158,0.45833680665543375,59.76190487531965,47.86228870065692,-1.650710147991603,-1.0530674784468488,-0.7768679426810934,-3.345234008731566,8.446088562371342,0.61968994140625,-0.17417231655898746,1.1049554824829073,-0.5121255303394037,2.7220364953052183,0.2964149760717518,1.9134959888940628,-2.804430694580084,91.95405118267769,44.75620660428652,0.808540506411154,11,-1.3299503326416016,-1.1535758972167969,-0.7317113876342773,-1.7065324783325195,0.8961677551269531,1,0.04300514278345546,1.4375046890239327,36.64752578735352,1.111117697619965,35.94203186035156,-1.019614150432703,35.837158203125,0.04300514278345546
12049,2009-11-11,36.92400360107422,37.25768280029297,36.676124572753906,37.0670051574707,3991946.0,0.0033679157152399775,1.2181773209076292,-0.6817925540621647,51.436780948395,48.00020020436079,-1.6274492194178407,-1.1369351420078573,-0.8330157208609421,-3.395551700752442,9.309915176151536,0.5815582275390625,-0.25702536636416085,1.1664491653442397,-0.5412923206908644,2.874190651379344,0.31257842232668764,2.0203199083617918,-2.808184710693368,86.05579467559377,41.017290093150905,0.8538707430175537,11,-1.3251838684082031,-1.2775154113769531,-0.9486045837402344,-1.7875699996948242,0.40041351318359375,2,0.04079516862914945,1.0312474601279158,36.80006408691406,1.4375046890239327,36.64752578735352,1.111117697619965,35.94203186035156,0.04079516862914945
12050,2009-11-12,36.771461486816406,37.28628158569336,36.628456115722656,36.84773254394531,4044497.0,-0.004131245243768067,-2.6315678635358535,0.5333582308533625,52.26276655959597,49.100558772255546,-1.4194179125018778,-0.9734843491383884,-0.6084465087072033,-3.1672439475456997,10.127466208389603,0.6578254699707031,-0.33523527971603073,0.9752956390380874,-0.7894224215221328,2.7400136995983075,0.09293660875798082,1.857654669318194,-2.467130761840828,70.16568845265334,25.986471580066137,0.8823590302801086,11,-1.1583423614501953,-1.1249732971191406,-1.041555404663086,-1.6159601211547852,0.953369140625,3,0.05963181594573452,1.2181773209076292,36.92400360107422,1.0312474601279158,36.80006408691406,1.4375046890239327,36.64752578735352,0.05963181594573452
12051,2009-11-13,37.41975402832031,37.46742248535156,36.63799285888672,36.76192855834961,5180573.0,0.01763031751502009,1.2025253625207029,-8.62483745123537,60.944209939425534,50.715670620722705,-1.7495137866592003,-1.5938696886837889,-1.190753691384792,-3.729295082266624,10.835355718245355,0.8294296264648438,-0.24450325156288955,1.5539922714233398,-0.35322877053069845,3.461213313377378,0.6003817504463171,2.5076027924003625,-2.876867234487314,96.79487015068932,49.64513477409426,0.95361052097702,11,-1.716064453125,-1.716064453125,-1.8257026672363281,-2.0688114166259766,0.33367919921875,4,0.05248403464281681,-2.6315678635358535,36.771461486816406,1.2181773209076292,36.92400360107422,1.0312474601279158,36.80006408691406,0.05248403464281681
12052,2009-11-16,38.00130844116211,38.36359024047852,37.46742248535156,37.46742248535156,6789393.0,0.015541374547830111,-2.357150512664812,0.8115921018295689,65.98914233324345,53.4081384155801,-1.9920446224227106,-2.1790194342623863,-1.7255584105808595,-4.232681121161647,11.11237262148358,0.9438362121582102,-0.18820101724902116,2.066904067993164,-0.04385574875336573,4.177663884739694,1.0115241596199027,3.1222839763664254,-3.165968078177258,81.73070634087006,30.8551022808128,1.0553799083732647,11,-1.5635242462158203,-1.8495349884033203,-2.454925537109375,-2.6312999725341797,0.06673812866210938,0,0.03487205895712786,1.2025253625207029,37.41975402832031,-2.6315678635358535,36.771461486816406,1.2181773209076292,36.92400360107422,0.03487205895712786
12053,2009-11-17,37.76296615600586,37.99177551269531,37.56275939941406,37.743900299072266,4456090.0,-0.006271949438932611,-1.25,0.035711478689578795,72.36253116150591,56.80098296191128,-1.3652001384474133,-1.9023033460594831,-1.4628642715740838,-3.9155450291909375,11.551106703057737,0.4385490417480469,0.054919529575563786,1.7422819137573242,-0.5217089955847243,4.006272823099373,0.6102864590862964,2.874277368428352,-2.50423580772177,65.38457310571474,8.192529527632871,1.1319954546710247,11,-1.1488094329833913,-1.6111927032470703,-2.2761688232421875,-2.1021785736083984,0.2574119567871094,1,0.01918714741949845,-2.357150512664812,38.00130844116211,1.2025253625207029,37.41975402832031,-2.6315678635358535,36.771461486816406,0.01918714741949845
12054,2009-11-18,37.391151428222656,37.724830627441406,37.23861312866211,37.63903045654297,4365359.0,-0.009846014909082323,1.318195045651304,-13.001200480192077,65.49077006161471,58.63938782338145,-0.639127364107047,-1.4343329593459373,-1.090186320729785,-3.4725399276914004,12.746707048568945,0.52435302734375,0.24813694375318818,1.2627365112304716,-1.0487012908849493,3.5741743133458925,0.10701761017276112,2.418455412288182,-1.7598378928752325,43.95598597355183,-16.457407591992393,1.1557189010577118,11,-0.4290142059326172,-1.2393779754638672,-1.9043540954589844,-1.7303638458251953,0.5624885559082031,2,0.008159160714908742,-1.25,37.76296615600586,-2.357150512664812,38.00130844116211,1.2025253625207029,37.41975402832031,0.008159160714908742
12055,2009-11-19,36.46638488769531,37.0670051574707,36.18037414550781,37.03840637207031,7048159.0,-0.024732229557106744,1.818195045651304,2.307663896583564,69.09387208596142,61.207356585824165,0.42944181350771515,-0.5592644418000816,-0.20478985632159663,-2.46936410492102,12.51215128293562,1.2107772827148438,0.4956138893850621,0.35131721496581747,-1.9484665792901055,2.6511010092217404,-0.7985746821621404,1.5012091120937754,-0.5071981477321543,13.100432103187526,-52.18741742840723,1.1498918971279604,11,0.7054939270019531,-0.31461143493652344,-0.9795875549316406,-0.691192626953125,1.5539932250976562,3,0.023529401919191173,1.318195045651304,37.391151428222656,-1.25,37.76296615600586,-2.357150512664812,38.00130844116211,0.023529401919191173
12056,2009-11-20,36.26617813110352,36.552188873291016,35.961097717285156,36.23757553100586,6055784.0,-0.005490172859425546,-1.0327840894183087,-0.05000266752028558,65.18886500969444,62.50342699719511,0.7604316564873415,-0.3958731414655645,-0.03203144674261438,-2.1981186403157693,12.030083925931292,0.5910911560058594,0.735736340238617,0.16159744262696307,-2.133165388112012,2.456360273365938,-0.9857839727425244,1.3089788579964505,2.097412109375,12.698495869317295,-55.38991331788402,1.147381415369488,11,0.8961658477783132,-0.11440467834473367,-0.6697435379028391,-0.49098587036133523,1.6874618530273366,4,0.04022073930880721,1.818195045651304,36.46638488769531,1.318195045651304,37.391151428222656,-1.25,37.76296615600586,0.04022073930880721
12057,2009-11-23,36.8763313293457,36.914466857910156,36.51405334472656,36.580787658691406,4184946.0,0.016824303791716178,1.1538335265571618,10.332755401437817,69.95445584110979,63.63593266006068,0.2080236180487347,-0.9844151661620799,-0.6950728102970842,-2.7168279601281426,12.252882662650158,0.6482887268066335,0.8540255842568811,0.7259889602661147,-1.5931001165641234,3.045078037096353,-0.43355557814900436,1.8855334986812338,1.4392090606689507,45.07035109800312,-27.59561959538747,1.1595445384151175,11,0.2860126495361328,-0.7245578765869141,-1.0796890258789062,-1.1011390686035156,0.4957542419433594,0,0.023784955459909662,-1.0327840894183087,36.26617813110352,1.818195045651304,36.46638488769531,1.318195045651304,37.391151428222656,0.023784955459909662
12058,2009-11-24,36.962135314941406,37.02887344360352,36.38058090209961,36.90493392944336,3705698.0,0.0023268037384027718,5.799879963988764,0.19354630525976121,68.72036177128366,65.55633052927054,0.1649761220889161,-1.0275424898227499,-0.8283261895371936,-2.7024539293893426,12.57245617391022,0.6482925415039134,1.0096605777942926,0.7512540817260742,-1.5871145533552848,3.0896227168074333,-0.41793023581460886,1.9204383992667573,1.3063162216186583,56.75675675675676,-18.357347420071704,1.1691843175406798,11,0.2002086639404297,-0.8103618621826172,-0.9891195297241211,-1.1869430541992188,1.5063247680664062,1,0.029920112716966374,1.1538335265571618,36.8763313293457,-1.0327840894183087,36.26617813110352,1.818195045651304,36.46638488769531,0.029920112716966374
12059,2009-11-25,37.28628158569336,37.295814514160156,36.70472717285156,36.962135314941406,3224982.0,0.008769684651333431,2.4444432094786097,5.666755585195065,63.868620866656045,66.84586989672165,-0.1144079864865617,-1.2260845585029614,-1.2057391748264905,-2.9081454310507127,13.219073724504474,0.5910873413085938,1.0491391028860804,0.9557525634765653,-1.3433121957798235,3.254817322732954,-0.19377981615162554,2.1052849431047562,0.9360228744812105,99.285771446863,26.13036925167829,1.1495323796281929,11,-0.12393760681152344,-1.1345081329345703,-1.2679805755615234,-1.5110893249511719,1.2584495544433594,2,0.0196881130507065,5.799879963988764,36.962135314941406,1.1538335265571618,36.8763313293457,-1.0327840894183087,36.26617813110352,0.0196881130507065
12060,2009-11-27,36.6856575012207,37.04793930053711,36.0182991027832,36.37104797363281,2605810.0,-0.016108446831638812,-1.0186900510442571,0.9705788897649842,56.49997565889376,66.3520660877737,0.5283237111272143,-0.5579571247665598,-0.6673814418576001,-2.1939444468827958,13.62292491375905,1.2679824829101562,1.0059086077922217,0.2941129684448214,-1.9728204157963702,2.561046352686013,-0.8393537236757709,1.4275796605654136,1.4914228240960767,54.28565712456558,-15.743031840291145,1.1334666921205951,11,0.4766864776611328,-0.5338840484619141,-0.6149215698242188,-0.9104652404785156,1.8590736389160156,4,0.03456343893708236,2.4444432094786097,37.28628158569336,5.799879963988764,36.962135314941406,1.1538335265571618,36.8763313293457,0.03456343893708236
12061,2009-11-30,36.676124572753906,36.82866668701172,36.3043098449707,36.57125473022461,4457453.0,-0.000259854371329693,1.5581248197120976,0.3333333333333333,50.28460707368343,64.60711772560035,0.47078817624809943,-0.3738703155747771,-0.7236608111867042,-2.0726293008013954,13.345026498747128,0.5243568420410156,1.038570770969045,0.16159534454345703,-1.8623429139204504,2.1855336030073644,-0.8503737846885002,1.1735644737754143,1.4566361004022426,51.49256628236481,-14.46808580979802,1.0119691292319553,11,0.3003120422363281,-0.5243511199951172,-0.5100517272949219,-0.9009323120117188,2.612232208251953,0,0.036652006058395914,-1.0186900510442571,36.6856575012207,2.4444432094786097,37.28628158569336,5.799879963988764,36.962135314941406,0.036652006058395914
12062,2009-12-01,37.534156799316406,37.66762924194336,36.94306945800781,36.94306945800781,4636502.0,0.023394844372404577,-1.4516166505324297,5.636390091302608,56.40597328930375,62.83416685091123,-0.514593177014433,-1.0467983365316087,-1.6127673898565789,-2.818235178145329,13.215574055879358,0.9915046691894531,1.1006474218316669,0.8680418014526339,-0.9666603496851849,2.7027439525904526,-0.0493092741162755,1.7853928770215433,0.5551706147223214,91.90747568010138,28.027153756921464,0.9173510755689083,12,-0.691192626953125,-1.3823833465576172,-1.3490161895751953,-1.7589645385742188,2.6217689514160156,1,0.011176038589525206,1.5581248197120976,36.676124572753906,-1.0186900510442571,36.6856575012207,2.4444432094786097,37.28628158569336,0.011176038589525206
12063,2009-12-02,37.915504455566406,38.06804656982422,37.52462387084961,37.55322647094727,6736842.0,0.010160016602716038,-1.5909152912290274,0.6129009357857254,58.280227180920285,62.03299541972295,-0.9745076926453748,-1.2109095708639188,-2.0336927695867217,-3.0956712347685738,13.207032510868899,0.5434226989746094,1.0534757361447618,1.0720628738403306,-0.4936449173031434,2.6377706649838046,0.28920897826859004,1.8549167694120712,-1.95440673828125,92.55800450003629,30.182211609307387,0.7828538955717385,12,-0.9009323120117188,-1.7637310028076172,-1.8352346420288086,-2.1403121948242188,2.7457046508789062,2,-0.014332365929989987,-1.4516166505324297,37.534156799316406,1.5581248197120976,36.676124572753906,-1.0186900510442571,36.6856575012207,-0.014332365929989987
12064,2009-12-03,37.75343322753906,38.23011779785156,37.696231842041016,37.94410705566406,5616815.0,-0.0042745370358260315,-2.500012504063821,-0.5263191146584778,58.18761625347649,60.82118921611352,-0.8444448832340044,-0.8522583689649395,-1.8994531996117487,-2.8352082755438985,14.211949680673946,0.5338859558105469,0.903689314409803,0.7574525833129897,-0.49273355598253943,2.007638722608519,0.13235951366522158,1.3825456529607578,-1.7501965332031233,78.44829816406957,16.353231464632955,0.6250930696477662,12,-0.6578254699707031,-1.6016597747802734,-1.6731634140014648,-1.978240966796875,2.4501609802246094,3,0.01893938628466718,-1.5909152912290274,37.915504455566406,-1.4516166505324297,37.534156799316406,1.5581248197120976,36.676124572753906,0.01893938628466718
12065,2009-12-04,38.268253326416016,38.73540496826172,37.81063461303711,38.23011779785156,6049700.0,0.013636378333439003,-1.1086953685300116,-0.20000400128040974,57.23578357157777,59.937513500767224,-1.2033341622466622,-1.239139808396672,-2.4191777124179126,-3.266367872917023,15.290868513645684,0.9819717407226562,0.736213118945038,1.1507179260253935,-0.09780817105105655,2.3992440231018435,0.5264548774871685,1.7749809745636185,-2.175941387939453,80.78431249480226,22.125186981214064,0.6242630485382245,12,-0.8914012908935547,-1.930572509765625,-2.26901912689209,-2.493061065673828,2.0783462524414062,4,0.007224730414592928,-2.500012504063821,37.75343322753906,-1.5909152912290274,37.915504455566406,-1.4516166505324297,37.534156799316406,0.007224730414592928
12066,2009-12-07,38.90700912475586,39.05001449584961,38.28731918334961,38.344520568847656,6432343.0,0.016691532610371818,-1.2535236667549579,14.749724917475243,57.64895921525877,58.57023609789488,-1.5959219469519184,-1.7332419325173305,-3.028777558038456,-3.823292990582459,16.26780577482256,0.7817611694335938,0.665661174788319,1.6412248611450195,0.281253046401325,3.001196675888714,0.9612389537731758,2.3212107685168633,-2.656111604492189,93.2126672255184,35.92401426984998,0.6799859073718473,12,-1.3728523254394531,-2.4120235443115234,-3.0007286071777344,-3.131816864013672,1.6779327392578125,0,-0.009311380976561145,-1.1086953685300116,38.268253326416016,-2.500012504063821,37.75343322753906,-1.5909152912290274,37.915504455566406,-0.009311380976561145
12067,2009-12-08,38.36359024047852,38.821205139160156,38.13478088378906,38.821205139160156,4514094.0,-0.013967120488106777,2.0000083360425474,-0.8135541494577807,54.82390672411856,57.02618553709876,-0.9156384929527945,-1.111663532308235,-2.4474709321680805,-3.1942835839579757,16.655509351071668,0.7722282409667969,0.6341233085833409,1.01200275421143,-0.3992994745479308,2.423304982970791,0.3063516398317532,1.717653868591107,-1.8887633621679782,55.000100032010714,-1.2122393781412129,0.7056511143796792,12,-0.8294334411621165,-1.8686046600341868,-2.721869468688972,-2.5883979797363352,2.278553009033196,1,0.02410531795200943,-1.2535236667549579,38.90700912475586,-1.1086953685300116,38.268253326416016,-2.500012504063821,37.75343322753906,0.02410531795200943
12068,2009-12-09,38.38265609741211,38.630531311035156,37.99177551269531,38.458927154541016,5762509.0,0.0004969779109325057,2.045469426357717,0.16667083468794283,58.44157700039952,56.423180663070255,-0.7956880765283643,-1.060456588811249,-2.42488019531109,-3.1410883330003188,16.75539774266155,0.6387557983398438,0.6567656619103559,0.9519390106201158,-0.5058618534466319,2.4097398746868635,0.22303857858674547,1.680839442653486,-1.7018142096984405,50.704169789735296,-6.766935890395779,0.7289004320333734,12,-0.8484992980957031,-1.8876705169677734,-2.7790699005126953,-2.4024906158447266,2.469226837158203,2,0.04619976399809067,2.0000083360425474,38.36359024047852,-1.2535236667549579,38.90700912475586,-1.1086953685300116,38.268253326416016,0.04619976399809067
12069,2009-12-10,38.43032455444336,39.01188278198242,38.39219284057617,38.725868225097656,4789014.0,0.0012419270024011109,-2.3333948926303263,3.8749124737421226,69.65650793117493,57.88501758221261,-0.742041458111629,-1.0429623178073513,-2.426405814278425,-3.116093799005,16.759973174349454,0.6292266845703125,0.5963215522659553,0.9242914199829073,-0.578241693662072,2.4268245336278866,0.1730248631604141,1.6755579768054005,-1.559948858078812,50.0,-12.54322343042081,0.75126655682249,12,-0.7531623840332031,-1.6493282318115234,-2.8267383575439453,-2.216583251953125,1.95440673828125,3,0.058050109590969345,2.045469426357717,38.38265609741211,2.0000083360425474,38.36359024047852,-1.2535236667549579,38.90700912475586,0.058050109590969345
12070,2009-12-11,38.964210510253906,39.14535140991211,38.62099838256836,38.69726943969727,4779154.0,0.013892309315634455,-1.4999954530987132,-0.9032203936753551,75.31307017424564,60.66595792671952,-1.0266921948659373,-1.4800321284679896,-2.883942785860029,-3.5730178824500953,16.866621401569244,0.71502685546875,0.5629714742384309,1.3485399246215835,-0.24552179830428145,2.9426016475474484,0.5515090631586546,2.1455707860845123,-1.9194637099305538,84.29744413911237,14.811007468958735,0.797030861462932,12,-0.9200000762939453,-1.9591732025146484,-3.360624313354492,-2.750469207763672,-0.1334686279296875,4,0.03180825894531103,-2.3333948926303263,38.43032455444336,2.045469426357717,38.38265609741211,2.0000083360425474,38.36359024047852,0.03180825894531103
12071,2009-12-14,39.38369369506836,39.61250305175781,39.10721969604492,39.14535140991211,5551153.0,0.010765858702669329,-2.212168978562421,0.8928647984337948,74.39706087591725,62.664967658565466,-1.1417879618067701,-1.839131096824552,-3.196040693218862,-3.925105573655557,16.954336653837004,0.6482925415039062,0.5726544978189665,1.6698261260986342,-0.10512088012004028,3.4447731323173088,0.7823526229892934,2.557299629207975,-2.1288864337861284,85.8823058672893,12.757683671719846,0.8874735031093378,12,-0.8151302337646484,-1.7971000671386719,-3.839693069458008,-3.169952392578125,-1.3633155822753906,0,0.024449354376063548,-1.4999954530987132,38.964210510253906,-2.3333948926303263,38.43032455444336,2.045469426357717,38.38265609741211,0.024449354376063548
12072,2009-12-15,39.32649230957031,39.45043182373047,38.61146545410156,38.97374725341797,6417973.0,-0.001452412918425905,1.7936487773896475,1.4799935979513443,73.13436401233238,64.31542730650014,-0.8980458852469795,-1.7682173135952368,-3.0489600906384453,-3.7966558861117576,16.059071338715192,0.8389663696289062,0.6817224634034744,1.546365547180173,-0.36728105938777844,3.4600121537481243,0.5895422438961972,2.5031888504641486,-1.7887615534310086,82.35294117647058,6.862208862272595,0.9568233032839759,12,-0.6721248626708984,-1.5396919250488281,-3.9970006942749023,-3.112751007080078,-0.9819717407226562,1,0.03200004578433013,-2.212168978562421,39.38369369506836,-1.4999954530987132,38.964210510253906,-2.3333948926303263,38.43032455444336,0.03200004578433013
12073,2009-12-16,38.48752975463867,39.56483459472656,38.47799301147461,39.09768295288086,9723827.0,-0.021333266855520616,-2.4545311249605937,-1.7297285606142532,60.678007712308926,64.59213746859264,0.03418669497148841,-0.9193232181304012,-2.1396932341205854,-2.894405875342777,15.048881808678777,1.0868415832519531,0.8325124282919916,0.6711748123168917,-1.2683628823030588,2.610712506936842,-0.29859403499308,1.6409436596268634,-0.7008263230251472,7.8125146531539835,-61.99692425911719,0.9697688473099749,12,0.22403907775878906,-0.7007293701171875,-3.003115653991699,-2.2737884521484375,-0.3813514709472656,2,0.05598211962702959,1.7936487773896475,39.32649230957031,-2.212168978562421,39.38369369506836,-1.4999954530987132,38.964210510253906,0.05598211962702959
12074,2009-12-17,37.696231842041016,38.296852111816406,37.677162170410156,37.98224258422852,7910679.0,-0.020559851921966632,-2.823475416009603,0.46875234451197806,58.688562226551504,64.75355731914527,0.9124736460767622,-0.10961771200110348,-1.276923378471146,-2.0424093139164228,14.075414863654418,0.8103675842285156,0.8678457699178423,-0.13537712097168253,-2.065610734044377,1.7948564921010117,-1.1004939275080332,0.8297396855646682,1.9162712097167969,0.9853391624518565,-67.86358465431053,0.9651168065363483,12,0.9486007690429688,0.09056854248046875,-2.1379308700561523,-1.4824905395507812,0.6864242553710938,3,0.08371264018516378,-2.4545311249605937,38.48752975463867,1.7936487773896475,39.32649230957031,-2.212168978562421,39.38369369506836,0.08371264018516378
12075,2009-12-18,37.32441711425781,37.95363998413086,37.18141174316406,37.743900299072266,10461421.0,-0.009863445485512212,-1.189184658891214,1.4666693341869035,55.24693111369083,64.48666530785994,1.269865535233528,0.347595984280332,-0.8527729155740644,-1.6097673247644764,14.168093014455675,0.7722282409667969,0.852755506290606,-0.550093460083005,-2.388522674353517,1.2883357541875071,-1.4693080672182646,0.36912114705225463,2.2493791198730477,5.88235294117647,-62.47025699254174,0.9192146071352563,12,1.072540283203125,0.4623832702636719,-1.7017631530761719,-1.1106758117675781,0.6387557983398438,4,0.0819922832042772,-2.823475416009603,37.696231842041016,-2.4545311249605937,38.48752975463867,1.7936487773896475,39.32649230957031,0.0819922832042772
12076,2009-12-21,37.724830627441406,38.00130844116211,37.51509094238281,37.629493713378906,4992713.0,0.010727924081382012,-2.000023537165184,-0.22727231391806485,51.666668889603194,64.1358611040249,0.7645226787849353,0.06541813333256385,-1.2052612842573964,-1.953562313530881,14.52863167998897,0.6768913269042969,0.8620444550253197,-0.22261257171631144,-1.9011734759451357,1.4559483325125129,-1.0618930238307271,0.6166678803981043,1.753270227050784,22.799935979513446,-40.81448927833492,0.8392804521144138,12,0.6721267700195312,0.061969757080078125,-2.095026969909668,-1.5110893249511719,-0.8866310119628835,0,0.029315207954263567,-1.189184658891214,37.32441711425781,-2.823475416009603,37.696231842041016,-2.4545311249605937,38.48752975463867,0.029315207954263567
12077,2009-12-22,37.75343322753906,38.02991104125977,37.66762924194336,37.86783981323242,4125473.0,0.0007581902853355249,-1.5333102151326903,-1.2000240076824584,48.490243403210116,63.03015737100385,0.715510960735628,0.11161767449775795,-1.1870770828037536,-1.9276975068194204,14.565795615102894,0.36228179931641336,0.843060692645949,-0.23786506652832173,-1.8428137106104927,1.3670835775538492,-1.0403393885694072,0.5646092555127638,1.632800062500003,24.0,-34.46806517492624,0.8024743220410846,12,0.643524169921875,0.033367156982421875,-2.04974365234375,-1.5396919250488281,-0.21927642822265625,1,0.007070744629899872,-2.000023537165184,37.724830627441406,-1.189184658891214,37.32441711425781,-2.823475416009603,37.696231842041016,0.007070744629899872
12078,2009-12-23,38.06804656982422,38.11571502685547,37.55322647094727,38.00130844116211,3458575.0,0.008333370382211047,5.941087862169518,-0.5833416691674169,52.849756329490084,61.162740526372204,0.3928941079914665,-0.12215862089009732,-1.4370672024989375,-2.1942901419268708,14.711961700479431,0.562488555908196,0.7764582189154439,0.02145271301269247,-1.5086589160911927,1.5515643421165777,-0.7436031015392501,0.7865085275646351,1.2299938583398458,79.48742501863848,22.57403402338555,0.7650558145519434,12,0.32891082763671875,-0.2812461853027344,-1.7732677459716797,-1.8543052673339844,-0.3908843994140625,2,0.007262626373967684,-1.5333102151326903,37.75343322753906,-2.000023537165184,37.724830627441406,-1.189184658891214,37.32441711425781,0.007262626373967684
12079,2009-12-24,38.02037811279297,38.17291641235352,37.95363998413086,38.17291641235352,993738.0,-0.0012521907827294232,1.8750343861753322,-2.2856244641327157,47.54717550912556,58.07764111913665,0.4205183129891381,-0.01757470676806605,-1.3424378271349653,-2.104023045448926,14.62364519034239,0.21927642822266336,0.7644330767058207,-0.06292057037353516,-1.550876796263445,1.4250356555163748,-0.8068986833184937,0.6810575425714234,1.1929971679710931,84.6154734011236,29.45251609928782,0.7439781129449553,12,0.37657928466796875,-0.23357772827148438,-1.6374130249023438,-1.8066368103027344,-0.6387596130371094,3,0.002256689048275584,5.941087862169518,38.06804656982422,-1.5333102151326903,37.75343322753906,-2.000023537165184,37.724830627441406,0.002256689048275584
12080,2009-12-28,37.95363998413086,38.11571502685547,37.82970428466797,38.077579498291016,2361833.0,-0.001755325222282722,1.8570993064553007,0.8125140670717604,39.361702127659534,54.184823480441345,0.36747592950352725,0.15708179678382805,-1.2389958525211,-1.9891617065054419,15.333048463006453,0.2860107421875,0.7233851977476107,-0.1930578231811495,-1.530737412241642,1.144621765879343,-0.8618976177113993,0.4757819713491003,1.1784567551292042,66.66647336831961,15.642528685787553,0.6688397945302469,12,0.4194831848144531,-0.166839599609375,-1.3966846466064453,-1.739898681640625,-1.9830093383789062,0,0.011303688222279229,1.8750343861753322,38.02037811279297,5.941087862169518,38.06804656982422,-1.5333102151326903,37.75343322753906,0.011303688222279229
12081,2009-12-29,38.02037811279297,38.16338348388672,37.95363998413086,38.02037811279297,2659305.0,0.0017584118068785237,-2.142783652472135,-0.0,45.71429932406996,51.138149626189964,0.09724018115981181,0.20681911388857088,-1.268419966917648,-2.007965607214132,16.057618282116565,0.20974349975585938,0.6161947018303167,-0.19353237152099467,-1.3417673458439268,0.9547026028019374,-0.7676498586824607,0.38058511564047137,1.0336912266232545,75.38473850093453,23.83665483375779,0.5741174871614646,12,0.35274505615234375,-0.23357772827148438,-1.3585519790649414,-1.8066368103027344,-2.2976226806640625,1,-0.0015045931428037118,1.8570993064553007,37.95363998413086,1.8750343861753322,38.02037811279297,5.941087862169518,38.06804656982422,-0.0015045931428037118
12082,2009-12-30,37.95363998413086,37.97270965576172,37.66762924194336,37.79156875610352,2569413.0,-0.001755325222282722,2.047595457663288,100.0,44.70589232151028,49.36347013832345,-0.05726190544086762,0.323163998108015,-1.1837367416014644,-1.9087217060403958,16.101087533883536,0.3527488708496094,0.41248028471848386,-0.2812446594238267,-1.3919091590633812,0.8294198402157278,-0.836576909243604,0.27408759039595054,1.0255230514352789,64.61513838274287,12.424928443207286,0.5553322498197761,12,-0.214508056640625,-0.13823890686035156,-1.2965812683105469,-1.739898681640625,-2.802906036376953,2,-0.02938954917416947,-2.142783652472135,38.02037811279297,1.8570993064553007,37.95363998413086,1.8750343861753322,38.02037811279297,-0.02938954917416947
12083,2009-12-31,37.37208557128906,38.03944396972656,37.32441711425781,37.85830307006836,2923630.0,-0.015322757266100329,-1.4590196194186984,-3.0000235371653154,38.461564057408715,47.11602589730758,0.39049156249758,0.9084986179683909,-0.5715695291018932,-1.291319764088918,15.936380254592663,0.71502685546875,0.15809645845894238,-0.8356281280517592,-2.0042654430510467,0.33300918694752824,-1.419946785551403,-0.2513094705521155,1.5351674125809893,5.617972476610467,-44.913988682248885,0.5843186574996435,12,0.30507850646972656,0.4433155059814453,-0.71502685546875,-1.1583442687988281,-1.3156509399414062,3,0.004336692093840577,2.047595457663288,37.95363998413086,-2.142783652472135,38.02037811279297,1.8570993064553007,37.95363998413086,0.004336692093840577
12084,2010-01-04,38.46846008300781,38.49706268310547,37.63903045654297,37.76296615600586,7750615.0,0.029336722715872066,1.2499887464551334,-1.4509842380687124,45.185207140052015,45.99805656690327,-0.6535505435389481,-0.13867101053375563,-1.598142982466129,-2.3368872421183298,15.381707042842915,1.1249771118164062,-0.07580656608180902,0.22499504089355327,-0.9287806680290629,1.3787707498161694,-0.35189281356775126,0.8018828953548578,0.3697592512340009,97.56084866071139,49.18084417686114,0.5768878544613066,1,-0.5577201843261719,-0.6530590057373047,-1.8114013671875,-2.254718780517578,-2.5073623657226562,0,-0.020570043898044843,-1.4590196194186984,37.37208557128906,2.047595457663288,37.95363998413086,-2.142783652472135,38.02037811279297,-0.020570043898044843
12085,2010-01-05,38.54473114013672,38.57332992553711,38.22058486938477,38.28731918334961,6796106.0,0.001982690676058496,1.2424308561589401,0.3648677145684299,41.26988033493199,44.84285783860647,-0.6018020349912021,-0.20360600782807836,-1.6505410155043236,-2.3776800936124474,14.32241410802883,0.35274505615233664,-0.18540202650206794,0.2874422073364258,-0.874182529566653,1.4490669442395046,-0.2933701611151136,0.8682545757879652,0.22721589046198432,97.71010553001726,51.840153337602516,0.5808123684515409,1,-0.5958576202392578,-0.7293300628662109,-1.8876724243164062,-2.3309898376464844,-2.0974159240722656,1,-0.03017565840976144,1.2499887464551334,38.46846008300781,-1.4590196194186984,37.37208557128906,2.047595457663288,37.95363998413086,-0.03017565840976144
12086,2010-01-06,38.54473114013672,38.649600982666016,38.35405731201172,38.55426406860352,6209345.0,0.0,1.952384581674066,-0.03703374383144182,41.76710021822202,44.09584192916335,-0.5288864043171415,-0.24468362400116916,-1.6178773550194308,-2.3372749301701674,12.93008263928922,0.2955436706542969,-0.22689327799757564,0.30555610656737997,-0.8242730903418973,1.4353853034766573,-0.25935849188726223,0.8704707050220222,0.16359447896459756,92.08639306368364,48.731505309386904,0.5649145984546392,1,-0.5577220916748047,-0.5863246917724609,-1.8876724243164062,-2.3309898376464844,-2.4501609802246094,2,-0.06678216239273105,1.2424308561589401,38.54473114013672,1.2499887464551334,38.46846008300781,-1.4590196194186984,37.37208557128906,-0.06678216239273105
12087,2010-01-07,39.28835678100586,39.43136215209961,38.21105194091797,38.55426406860352,10266533.0,0.019292536719624387,1.3925224558175713,-77.00600240090225,58.60650764341446,44.73548096404383,-1.153152329924417,-0.9649492628544962,-2.3029281568381634,-3.0308898561430695,12.034975332180164,1.2203102111816406,-0.19521205689139265,1.0029434204101548,-0.22016608582178065,2.2260529266420903,0.3913886672941871,1.6144981735261226,-2.106945037841797,93.2126672255184,43.48805467007327,0.6115547531159666,1,-0.9104671478271484,-1.0105705261230469,-2.7242517471313477,-3.074615478515625,-2.183216094970703,3,-0.09075465713039843,1.952384581674066,38.54473114013672,1.2424308561589401,38.54473114013672,1.2499887464551334,38.46846008300781,-0.09075465713039843
12088,2010-01-08,40.15592575073242,40.23219299316406,38.887943267822266,39.01188278198242,7158504.0,0.02208208845593651,1.0735355556209363,1.5584447978050224,76.00802190373392,47.89779723011143,-1.8924178227650899,-1.784341875279864,-3.0938718025767784,-3.828434063570043,11.592009069670867,1.3442497253417969,-0.13495010032756483,1.7818489074707031,0.29945246261045355,3.2642453523309527,1.040650685040582,2.5230471299008244,-2.929514999389646,97.05891006234351,39.46845386160956,0.7411982224301243,1,-1.3776206970214844,-1.4491233825683594,-3.6585569381713867,-3.9898529052734375,-2.888710021972649,4,-0.12464391517327233,1.3925224558175713,39.28835678100586,1.952384581674066,38.54473114013672,1.2424308561589401,38.54473114013672,-0.12464391517327233
12089,2010-01-11,40.66120910644531,41.11882781982422,40.32752990722656,40.33706665039063,5366649.0,0.012583033419511613,-3.6110790023562886,0.283330665813054,84.31367164759915,52.89246051010471,-2.216828077752538,-2.2281626187098453,-3.487417374152315,-4.261565812388049,11.056813909730176,0.9629020690917969,-0.031181513920174098,2.1755880355834947,0.37400456927848325,3.977171501888506,1.2747963024309854,3.076379768736004,-3.314567065429685,84.26224260615857,19.299465814935715,0.9007917331525058,1,-1.4395866394042969,-1.5110893249511719,-4.078036308288574,-4.595239639282227,-2.66943359375,0,-0.11324735727958812,1.0735355556209363,40.15592575073242,1.3925224558175713,39.28835678100586,1.952384581674066,38.54473114013672,-0.11324735727958812
12090,2010-01-12,40.20359420776367,40.52773666381836,39.90804672241211,40.413333892822266,4730065.0,-0.011254335735163878,1.8261164558723753,-0.6470602080685544,75.19380205631407,56.1679608136874,-1.5717834908389463,-1.7633429235985858,-2.9395192088629827,-3.7338800314459846,10.157000299568205,0.7531623840332031,0.01957329220836357,1.6560039520263672,-0.2940389319251935,3.606046835977928,0.6809825100505833,2.631025394002151,-2.6306210200195324,68.52461640183876,-1.698298335997265,0.9750214419757811,1,-0.9819717407226562,-1.0534744262695312,-3.5799036026000977,-4.137624740600586,-1.8590736389160156,1,-0.1055253037465802,-3.6110790023562886,40.66120910644531,1.0735355556209363,40.15592575073242,1.3925224558175713,39.28835678100586,-0.1055253037465802
12091,2010-01-13,40.34659957885742,40.51820373535156,39.88898086547852,40.19405746459961,4298333.0,0.0035570295122056006,1.538466273719173,-0.7272925684769561,75.75757116474269,59.61814735182433,-1.5087771669746317,-1.9294341263185615,-2.948455657415643,-3.809990567329926,8.805605577695532,0.6292228698730398,0.1226006882561066,1.750864028930664,-0.32930173522818507,3.831029793089513,0.7107811468512395,2.7909469110100886,-2.56087511318848,73.44264918872399,-2.5186283990382634,1.0400828820794243,1,-1.1249771118164062,-1.1964797973632812,-3.489333152770996,-4.094722747802734,-2.0688133239746094,2,-0.09664468390134884,1.8261164558723753,40.20359420776367,-3.6110790023562886,40.66120910644531,1.0735355556209363,40.15592575073242,-0.09664468390134884
12092,2010-01-14,40.58494186401367,40.73748016357422,40.15592575073242,40.27032852172852,3598395.0,0.00590736983151241,-1.140354079211535,2.06246874062214,75.38460354651677,63.72070729505856,-1.4914600037415582,-2.1804555956623943,-3.0564156428403493,-3.9942910984188273,8.186066915664284,0.5815544128417969,0.29448106490869463,1.926283836364746,-0.31671355596462547,4.169281228694118,0.8047851402000603,3.047782532529432,-2.5992311970954134,76.0684184517102,0.5303237188583836,1.1214986961646864,1,-1.2060127258300781,-1.4348220825195312,-3.570370674133301,-4.175760269165039,-2.516895294189453,3,-0.11064132404445148,1.538466273719173,40.34659957885742,1.8261164558723753,40.20359420776367,-3.6110790023562886,40.66120910644531,-0.11064132404445148
12093,2010-01-15,40.64214324951172,40.81374740600586,40.24172973632813,40.556339263916016,6009527.0,0.001409423861926662,1.6666725945421719,0.2727283750030374,76.3915384875323,67.1880774447786,-1.1577753360797587,-2.179717579281963,-2.9755790918361384,-4.011030921535394,7.748155047336354,0.5720176696777273,0.44156007074053605,1.8757545471191435,-0.533448769917328,4.284957864155615,0.6711528886009077,3.080356205637379,-2.4684455534191017,61.24033412221556,-12.606339603235668,1.2046016585182375,1,-0.977203369140625,-1.4920234680175781,-3.6275720596313477,-4.232961654663086,-1.95440673828125,4,-0.08702795376124894,-1.140354079211535,40.58494186401367,1.538466273719173,40.34659957885742,1.8261164558723753,40.20359420776367,-0.08702795376124894
12094,2010-01-19,40.85188293457031,41.19509887695313,40.49913787841797,40.72794723510742,5475736.0,0.005160645288093013,-1.3934510104886404,1.4444049259769707,78.35822065422438,71.30900414692219,-1.1106708839770718,-2.256620236435836,-3.0527547274009095,-4.1824842911170705,8.46309356982187,0.6959609985351634,0.6220342870792663,1.9277116775512724,-0.596961589654974,4.452384944757519,0.6653750439481456,3.190048311154399,-2.5014774310538,73.72244013423196,-0.9898299361883858,1.2623366336031234,1,-1.1488075256347656,-1.6636276245117188,-3.8373117446899414,-4.44270133972168,-2.5359611511230398,1,-0.08774790654207687,1.6666725945421719,40.64214324951172,-1.140354079211535,40.58494186401367,1.538466273719173,40.34659957885742,-0.08774790654207687
12095,2010-01-20,40.38473129272461,40.68027877807617,39.94618225097656,40.58494186401367,4842718.0,-0.011435253611049134,2.756079946910255,-1.6154390716858014,71.45327534012628,74.607468049356,-0.3967943324249674,-1.6321218240934812,-2.4923083176100533,-3.67328507282339,9.484683663067143,0.90570068359375,0.8975018927567504,1.307544326782228,-1.1795646654442322,3.794653319008688,0.06398983066900144,2.5510988228954545,-1.8067503193331689,37.95602104027213,-35.156337417521094,1.243554496113229,1,-0.6816558837890625,-1.1964759826660156,-3.1556520462036133,-3.9755496978759766,-2.097412109375,2,-0.059253973059377296,-1.3934510104886404,40.85188293457031,1.6666725945421719,40.64214324951172,-1.140354079211535,40.58494186401367,-0.059253973059377296
12096,2010-01-21,38.83074188232422,40.52773666381836,38.78307342529297,40.38473129272461,7782607.0,-0.03847962734075061,-1.1156070968473104,7.761775017148083,56.267052476244416,74.3475285863371,1.343293953364082,0.009452398609525403,-0.8645390046577575,-2.0899677182826437,9.97588652873408,1.7446632385253906,1.0385758665883031,-0.3017406463623047,-2.7101838403663976,2.106702547641788,-1.5059622433643511,0.9024809506397418,2.3643569946289134,1.976283334756707,-69.22795784944704,1.2042215970020476,1,1.1583442687988281,0.357513427734375,-1.3061180114746094,-2.373891830444336,-0.15253829956054688,3,-0.012521556115256516,2.756079946910255,40.38473129272461,-1.3934510104886404,40.85188293457031,1.6666725945421719,40.64214324951172,-0.012521556115256516
12097,2010-01-22,38.02037811279297,39.16442108154297,37.99177551269531,38.67820358276367,7262347.0,-0.020869129206622983,-2.279986769170032,0.42331399787416324,54.485502472561116,71.95613753842902,2.1846156560641887,0.8862804730894283,-0.011034306168468788,-1.2522548246918035,10.577296065320526,1.1726455688476562,1.187044406739119,-1.1254516601562514,-3.504495241416919,1.253591921104416,-2.3149734507865887,0.06407013047408583,3.126480255126957,0.8929039264908308,-75.36036197200424,1.1895217906303346,1,1.57305908203125,1.167877197265625,0.05720043182373047,-1.3299522399902344,0.7626953125,4,0.006770267810756847,-1.1156070968473104,38.83074188232422,2.756079946910255,40.38473129272461,-1.3934510104886404,40.85188293457031,0.006770267810756847
12098,2010-01-25,38.344520568847656,38.77354049682617,38.21105194091797,38.41125869750977,3230017.0,0.00852549270007441,-2.371471687759372,0.10145263707270065,49.03986864906653,68.03682609414761,1.76177315560345,0.615468133562743,-0.2922973147713108,-1.5397310389506274,11.352930911405867,0.7531623840332031,1.351306346037326,-0.8151329040527315,-3.1709068915738854,1.5406410834684223,-1.993019897813305,0.36275408970784184,2.676134484863283,11.011846636784092,-59.96243626735191,1.1778869937605765,1,1.2489166259765625,0.8437347412109375,-0.12393665313720703,-1.6540946960449219,0.6673622131347656,0,-0.007210260942682178,-2.279986769170032,38.02037811279297,-1.1156070968473104,38.83074188232422,2.756079946910255,40.38473129272461,-0.007210260942682178
12099,2010-01-26,38.106178283691406,38.57332992553711,37.85830307006836,38.18244934082031,2911463.0,-0.006215810802179811,-1.5,1.1428408116603528,46.68585055020577,64.86927592680226,1.7875498159950283,0.9070740929389842,-0.016956611301054636,-1.2529492326900709,12.22224098405872,0.71502685546875,1.3628861997461144,-1.057765197753909,-3.4051010302962084,1.2895706347883902,-2.2314331140250587,0.11590271851724054,2.793321588378909,8.783747249122694,-56.379309897818004,1.1736679162711485,1,1.420522689819336,1.0820770263671875,0.1430063247680664,-1.3394832611083984,1.1535797119140625,1,0.015261520670204698,-2.371471687759372,38.344520568847656,-2.279986769170032,38.02037811279297,-1.1156070968473104,38.83074188232422,0.015261520670204698
12100,2010-01-27,38.38265609741211,38.49706268310547,37.60089492797852,38.27778625488281,6189101.0,0.007255458987841523,4.371371737564692,-1.374962488746624,48.8243247206986,61.87669298857513,1.369640575237213,0.7002892437017536,-0.24754284247589453,-1.4766046646936957,13.206831603455143,0.896167755126946,1.2082788388455157,-0.8027381896972656,-3.111020935105799,1.5055445557112677,-1.9568795624015323,0.351403183007001,2.334371966538086,26.71005951093101,-33.599605732862166,1.1541413727042653,1,1.015340805053718,0.8055992126464844,-0.166839599609375,-1.6064262390136719,1.57305908203125,2,-0.001738658048975772,-1.5,38.106178283691406,-2.371471687759372,38.344520568847656,-2.279986769170032,38.02037811279297,-0.001738658048975772
12101,2010-01-28,37.963172912597656,38.69726943969727,37.42928695678711,38.64006805419922,6192352.0,-0.010928977498322112,2.2048169538262377,-6.454621512494998,39.91290091971472,57.935392696708234,1.5818260209618913,1.1755374342342577,0.1930040748434223,-1.0136611889070366,14.22082804132595,1.2679824829101634,0.9351338338334187,-1.2193611145019503,-3.533855609075978,1.0951333800720775,-2.3766083617889606,-0.062113867214939944,2.5045645004748067,30.769146211430016,-24.330150474458254,1.1572472472870137,1,1.349020004272461,1.2965850830078125,0.1287059783935547,-1.1869430541992188,1.5921287536621165,3,0.008538439911180085,4.371371737564692,38.38265609741211,-1.5,38.106178283691406,-2.371471687759372,38.344520568847656,0.008538439911180085
12102,2010-01-29,36.83819961547852,37.343482971191406,35.8276252746582,36.70472717285156,15968834.0,-0.029633279065191753,1.650010169954952,-0.19718333671469232,25.698269387244196,52.30280724112066,2.368505910006043,2.3322349457923295,1.3076549997254645,0.135123837316506,15.37534894031187,2.135547637939453,0.7015687589799313,-2.288562393188471,-4.775103662103348,0.19797887572640605,-3.5318330276459093,-1.0452917587310324,3.3256927519654056,34.30425740753714,-14.847660607974582,1.2432706344574378,1,1.6731624603271413,1.6731624603271413,1.2536792755126882,-0.06196975708008523,3.460731506347649,4,0.04994825986316731,2.2048169538262377,37.963172912597656,4.371371737564692,38.38265609741211,-1.5,38.106178283691406,0.04994825986316731
12103,2010-02-01,37.534156799316406,37.581825256347656,37.04793930053711,37.105140686035156,5390984.0,0.018892269196170375,1.0363607263415202,3.2142673411641947,27.71734166644916,46.676042909145636,1.3246151497211116,1.7381585828910815,0.6169333617608146,-0.5429320277971783,16.04035020466523,0.7436256408691335,0.4462548228626133,-1.6007087707519503,-4.064121215155183,0.8627036736512821,-2.8324149929535665,-0.3690025485503341,2.1093835169932333,59.46840188232777,14.148078275606679,1.231706222201617,2,0.7197952270507812,0.9772052764892578,0.5577220916748047,-0.7579269409179688,2.8315086364746094,0,0.03327413568004567,1.650010169954952,36.83819961547852,2.2048169538262377,37.963172912597656,4.371371737564692,38.38265609741211,0.03327413568004567
12104,2010-02-02,37.677162170410156,37.75343322753906,37.23861312866211,37.59135818481445,7391258.0,0.0038100062260184586,3.319937260927322,0.20000177834684876,31.15214848585744,42.19813992533798,0.7642902911656009,1.6156677043185468,0.492919750918702,-0.676765240956513,17.34121210202721,0.5148200988769531,0.15802575058908985,-1.4181385040283203,-3.95105442081838,1.1147774127617396,-2.6845964624233503,-0.15168054563329036,1.5084683409013095,64.45178528700167,21.15509816675825,1.2664579583950295,2,0.500518798828125,0.8341999053955078,0.4147167205810547,-0.9009323120117188,2.9554481506347656,1,0.03542518954945306,1.0363607263415202,37.534156799316406,1.650010169954952,36.83819961547852,2.2048169538262377,37.963172912597656,0.03542518954945306
12105,2010-02-03,37.38161849975586,37.696231842041016,37.11467742919922,37.52462387084961,4576400.0,-0.00784410644616973,1.392138710183587,-1.666651847241364,28.372683956231782,39.098765645336584,0.6582675935746423,1.917939856444633,0.8342250582739084,-0.388288538035404,18.856577830298697,0.5815544128417969,-0.17531163277275397,-1.6555265426635728,-4.292923093102665,0.9818700077755196,-2.974224817883119,-0.3368282674440266,1.401051383157217,54.1528195038948,14.063416313854937,1.3186982752195446,2,0.11440467834472656,1.1297435760498047,0.7102603912353516,-0.6053886413574219,3.5465354919433594,2,0.05024232687682795,3.319937260927322,37.677162170410156,1.0363607263415202,37.534156799316406,1.650010169954952,36.83819961547852,0.05024232687682795
12106,2010-02-04,35.97063064575195,37.33395004272461,35.9229621887207,37.33395004272461,10142028.0,-0.037745499275616434,1.0699299916616767,9.533344003414426,21.258846071232327,35.40691493407783,1.8113678777448214,3.2951382358579906,2.281976502277601,1.014814796277328,20.814883543989502,1.4586563110351562,-0.610071433899158,-2.9378093719482408,-5.906774355745618,0.031155611849136733,-4.4222918638469295,-1.453326880049552,2.457433884170541,7.425733748779313,-26.95126488184745,1.4844824918986894,2,1.3299522399902344,2.540731430053711,2.1093311309814453,0.8055992126464844,4.995658874511719,3,0.11078717448513897,1.392138710183587,37.38161849975586,3.319937260927322,37.677162170410156,1.0363607263415202,37.534156799316406,0.11078717448513897
12107,2010-02-05,35.722755432128906,36.14223861694336,34.969593048095696,35.97063064575195,8936409.0,-0.006891044420771708,2.967731734548365,0.18181741870134813,20.069553657137178,32.187991046085685,1.898721574445048,3.438484024701708,2.544822889184168,1.2374526211311547,22.04394766246737,1.1726455688476634,-1.0218762405436763,-3.0074045181274442,-6.291774232205299,0.27696519595041025,-4.6495893751663715,-1.365219661088517,2.3932563871618697,27.05479968263862,-3.7620643561891214,1.6421848570389284,2,1.1106758117675781,2.359590530395508,2.357206344604492,1.0534744262695312,5.3007354736328125,4,0.10728585149072489,1.0699299916616767,35.97063064575195,1.392138710183587,37.38161849975586,3.319937260927322,37.677162170410156,0.10728585149072489
12108,2010-02-08,35.150733947753906,35.789493560791016,35.083999633789055,35.789493560791016,6543213.0,-0.01601280409238881,1.2089496975162513,2.576940242232106,16.77773934569221,28.86486757891751,2.2015811554187934,3.8117323837560804,3.1227111382610957,1.7833942538436531,22.47888851198001,0.7054939270019602,-1.270132955764133,-3.3291664123535156,-6.905861038443355,0.24752821373632372,-5.117513725398432,-1.5408190993085995,2.5247792435695615,6.506871371273536,-18.10269992177689,1.7883473130449186,2,1.6826972961425781,2.931612014770508,2.626532554626465,1.6254959106445312,5.758350372314453,0,0.14646058832581588,2.967731734548365,35.722755432128906,1.0699299916616767,35.97063064575195,1.392138710183587,37.38161849975586,0.14646058832581588
12109,2010-02-09,36.056434631347656,36.45685195922852,35.51301574707031,35.627418518066406,7206964.0,0.0257661955206947,-1.8695808494352006,-0.6716393844022288,26.004201771308374,26.3292983623186,1.0890753611897566,2.6808120685860786,2.223072698521044,0.8523532682999644,21.858306171575787,1.3061180114746165,-1.4406777655261394,-2.1932270050048857,-5.77153642714449,1.3850824171347185,-3.982381716074684,-0.40407229393508715,1.2402497399239252,39.86012322810647,16.23906420550522,1.789154711069801,2,0.7769966125488281,2.025911331176758,1.6898479461669922,0.7197952270507812,5.3484039306640625,1,0.11951350288796703,1.2089496975162513,35.150733947753906,2.967731734548365,35.722755432128906,1.0699299916616767,35.97063064575195,0.11951350288796703
12110,2010-02-10,35.961097717285156,36.22804260253906,35.627418518066406,35.961097717285156,4193547.0,-0.0026441026417962643,1.2499928548972534,0.0,31.02140207400707,25.341354046128856,0.8993690885875694,2.573984822137575,2.3428518953475503,0.9210815391883003,21.832953841360002,0.6006240844726562,-1.6056075219746617,-2.07643909454346,-5.670004997424876,1.5171268083379559,-3.873222045984164,-0.27965614310275555,1.0097938687418022,41.93548907554365,14.933061875719556,1.7967829514407074,2,0.40041542053222656,2.121248245239258,1.901972770690918,0.8151321411132812,5.815555572509766,2,0.129904616385343,-1.8695808494352006,36.056434631347656,1.2089496975162513,35.150733947753906,2.967731734548365,35.722755432128906,0.129904616385343
12111,2010-02-11,36.44731521606445,36.56172180175781,35.55115127563477,35.85622787475586,4640803.0,0.013520652306049818,1.4651052425883362,100.0,39.130398109327295,26.83381279302698,0.19614079262866824,1.8768939056510447,1.8875378378662333,0.40974703535368917,21.685350095485603,1.0105705261230398,-1.7369628141201545,-1.3952573776245103,-4.882888558379591,2.0923738031305703,-3.139072968002047,0.34855821275302645,0.24339457465212888,92.81423782905695,59.92694378806005,1.7438155903775385,2,-0.08580207824707031,1.635030746459961,1.4348220825195312,0.3289146423339844,5.081459045410156,3,0.12294016031281774,1.2499928548972534,35.961097717285156,-1.8695808494352006,36.056434631347656,1.2089496975162513,35.150733947753906,0.12294016031281774
12112,2010-02-12,36.09457015991211,36.22804260253906,35.58928298950195,36.03736877441406,5981416.0,-0.009678217834735547,2.9411813164181564,0.09677315262988061,34.514429562447546,27.58904478147124,0.4831135278277259,1.9773633682902272,2.2400633937390495,0.7480080971888086,21.329801517960988,0.8580322265625,-1.9315738444061878,-1.5234838485717788,-4.841813004646063,1.7948453075025057,-3.182648426608921,0.13568072946536347,0.4671516418457031,68.38704514476905,31.38050195066875,1.6591645780371436,2,0.26694297790527344,1.9877758026123047,1.8781375885009766,0.6816596984863281,6.034828186035163,4,0.13497097593261453,1.4651052425883362,36.44731521606445,1.2499928548972534,35.961097717285156,-1.8695808494352006,36.056434631347656,0.13497097593261453
12113,2010-02-16,37.105140686035156,37.152809143066406,36.3043098449707,36.35197830200195,6264098.0,0.027997854570531056,1.0,13.166855618539513,43.772237263292986,28.99127686785297,-0.6646028347448407,0.7254153817705458,1.228717903868926,-0.27740614496497074,20.492818258958273,1.0582389831542969,-2.0140832653642846,-0.3360631942748995,-3.337682400292792,2.665556011742993,-1.8368727972838457,1.1647464087340467,-2.1355476379394602,97.09302055078142,54.181845844670306,1.5008096030089453,2,-0.7722282409667969,0.9772052764892578,1.2226972579956055,-0.32891082763671875,5.3007354736328125,1,0.10560127646143824,2.9411813164181564,36.09457015991211,1.4651052425883362,36.44731521606445,1.2499928548972534,35.961097717285156,0.10560127646143824
12114,2010-02-17,37.26721572875977,37.391151428222656,36.933536529541016,37.09560775756836,4948868.0,0.004367994292111987,1.1818231421192391,0.2278498964226658,42.96029437114381,30.612122469509863,-0.9956470461767424,0.2962029253996121,1.072960084941954,-0.44637848922236145,19.174927364035074,0.4576148986816406,-1.8882408982702756,0.00524520874024148,-2.530860722223636,2.541351139704119,-1.2628077567416938,1.2732981742221767,-2.253958358764663,93.26436471819999,46.30847535554062,1.2680529654819375,2,-1.086843490600593,0.8151302337646413,1.4753379821777273,-0.18114089965821023,5.005187988281243,2,0.09772311990825999,1.0,37.105140686035156,2.9411813164181564,36.09457015991211,1.4651052425883362,36.44731521606445,0.09772311990825999
12115,2010-02-18,37.99177551269531,38.08711242675781,37.16234588623047,37.248146057128906,5571292.0,0.019442283781248015,-1.020840106367903,4.333303694482549,50.17382168463767,33.82489753766602,-1.8154701745630604,-0.6501569377345149,0.34667049053965115,-1.1650154066078926,18.457098711635066,0.9247665405273438,-1.8064542286570315,0.8494527816772433,-1.255472608055051,2.9543781714095374,-0.20300991318890027,1.9019154765433868,-2.883402380371102,96.24060037275096,45.28587698752145,1.0524626948661469,2,-1.4634227752685547,0.09057044982910156,1.1940956115722656,-0.4623832702636719,4.528507232666016,3,0.08983689241309345,1.1818231421192391,37.26721572875977,1.0,37.105140686035156,2.9411813164181564,36.09457015991211,0.08983689241309345
12116,2010-02-19,38.344520568847656,38.58286666870117,37.696231842041016,37.92504119873047,6097426.0,0.00928477417525464,-1.0217461270147787,0.5640973027321508,60.10229367679554,38.2729797620725,-2.007138715780968,-1.0974637095540487,-0.024333271680966106,-1.496482644605507,19.389441809259317,0.8866348266601562,-1.7651929273301903,1.2265089035034151,-0.8063048897198541,3.2593226967266844,0.2101020068917805,2.2429158001150498,-3.0574230788574326,92.03810130614846,37.36709778357462,1.0164068966116337,2,-1.511087417602539,-0.2621746063232422,0.8413505554199219,-0.8151283264160156,4.433170318603516,4,0.08950777503619745,-1.020840106367903,37.99177551269531,1.1818231421192391,37.26721572875977,1.0,37.105140686035156,0.08950777503619745
12117,2010-02-22,38.27778625488281,38.61146545410156,38.13478088378906,38.535194396972656,4267495.0,-0.001740387230687146,1.3255727392849832,-0.6136371903532065,55.446942203812846,42.56955785741924,-1.7208215913612008,-1.0650625647850802,0.040509117806045936,-1.4014879611954,20.046097304644434,0.4766845703125,-1.676718770229101,1.1469041824340849,-0.9130434692049008,3.2068518340730705,0.11693035661459561,2.176878008253574,-2.7270272305957164,85.53720443050427,30.172920737897826,1.0299738258194915,2,-1.215545654296875,-0.19544029235839844,0.9080848693847656,-0.7483940124511719,4.576171875,0,0.08493145306116268,-1.0217461270147787,38.344520568847656,-1.020840106367903,37.99177551269531,1.1818231421192391,37.26721572875977,0.08493145306116268
12118,2010-02-23,38.06804656982422,38.58286666870117,37.93457412719727,38.27778625488281,5456646.0,-0.005479410007203311,-1.720006402048707,0.8148137170633392,52.83543266995771,45.55080573504694,-1.1775771578671197,-0.9244970705434667,0.2452660339458248,-1.1630505828769984,20.661429914404916,0.6482925415038991,-1.3751935828354007,0.9509881973266587,-1.0781476082078,2.9801240028611176,-0.06357970544056712,1.9655561000938846,-2.2112169025556767,67.61371257607551,12.84544046354305,1.0145679027672292,2,-0.9867382049560547,0.014299392700195312,1.1964778900146484,-0.5386543273925781,5.090991973876953,1,0.10668663464708494,1.3255727392849832,38.27778625488281,-1.0217461270147787,38.344520568847656,-1.020840106367903,37.99177551269531,0.10668663464708494
12119,2010-02-24,38.68773651123047,38.94514465332031,38.18244934082031,38.23965072631836,5058584.0,0.016278480175483168,-1.7118607285033196,-2.136390091302608,59.048899699930175,48.664972137927286,-1.5475009556758366,-1.5793587604874517,-0.3738452909760923,-1.7486257609096754,21.080170048861145,0.8770980834960938,-0.9984022533250823,1.541600227355957,-0.5624997140044812,3.6457001687163952,0.4895502566757344,2.5936501980361797,-2.555443265278626,85.5615705573981,29.446624362862764,1.0520499706802204,2,-1.4395885467529297,-0.6053905487060547,0.7197933197021484,-1.1583442687988281,4.24249267578125,2,0.09610641468668457,-1.720006402048707,38.06804656982422,1.3255727392849832,38.27778625488281,-1.0217461270147787,38.344520568847656,0.09610641468668457
12120,2010-02-25,38.31592178344727,38.35405731201172,37.64856338500977,38.13478088378906,5920475.0,-0.009610661189115133,4.4814386698083295,0.4042549568800547,68.98152493392949,51.98176400732753,-0.9013087873590635,-1.2783411595087983,-0.022971909831376536,-1.3330950742988747,21.064301402803626,1.039173126220696,-0.5085037933032481,1.1731222152710004,-0.9229175527157096,3.2691619832577103,0.12510233127764536,2.2211420992643554,-1.8460863686112106,51.47061852182051,-10.356917139556131,1.048019883993354,2,-1.04870796203614,-0.49098587036133523,1.1297435760497976,-0.748394012451179,5.014724731445305,3,0.1032594741150914,-1.7118607285033196,38.68773651123047,-1.720006402048707,38.06804656982422,1.3255727392849832,38.27778625488281,0.1032594741150914
12121,2010-02-26,38.28731918334961,38.54473114013672,38.04897689819336,38.30638885498047,4680452.0,-0.0007464938533729981,1.0,-0.1052753501105571,71.52002017927029,56.09349629808561,-0.652914445615437,-1.2903669924890835,-0.02959805210181088,-1.2483209555650419,21.37470746949924,0.4957542419433594,-0.1418771980929776,1.128312301635745,-0.9992129250166357,3.255837528288126,0.06454968830955465,2.1920749149619354,-1.520446659895434,49.26461718609762,-16.260776302684825,1.0637626133261886,2,-0.6625919342041016,-0.5386543273925781,1.158346176147461,-0.4337806701660156,5.052860260009766,4,0.1105578466264765,4.4814386698083295,38.31592178344727,-1.7118607285033196,38.68773651123047,-1.720006402048707,38.06804656982422,0.1105578466264765
12122,2010-03-01,38.67820358276367,38.93561172485352,38.37312316894531,38.37312316894531,4768665.0,0.010209239188103014,-2.6874773366677553,-15.998199639927986,80.52808985054622,60.17747991889152,-0.7138368784453846,-1.619360439775889,-0.4500513696117636,-1.589628577764472,20.46575633827508,0.6482925415039134,0.17660000307933643,1.4271965026855469,-0.7987740195163298,3.6531670248874235,0.31421124158460856,2.540181763786485,-1.6499384037255567,79.41192911845256,6.155840921016548,1.1129852611009388,3,-0.7388629913330078,-1.611196517944336,0.9104671478271484,-0.6482925415038991,4.461769104003906,0,0.10598959943719755,1.0,38.28731918334961,4.4814386698083295,38.31592178344727,-1.7118607285033196,38.68773651123047,0.10598959943719755
12123,2010-03-02,38.78307342529297,39.07861709594727,38.64006805419922,38.81167221069336,4247461.0,0.002711342120760518,-1.7878942199265666,-0.0937417943107221,77.39467507600136,64.00352221943126,-0.620962364586191,-1.7137310582564993,-0.5568347718903084,-1.6495931241958957,19.85821256266899,0.438549041748054,0.40400588478996013,1.4696205139160128,-0.8575666982774024,3.796807726109428,0.30602690781930164,2.633214120012724,-1.5247827093409896,79.33338668373831,1.776390746580546,1.1635936060967091,3,-0.6625919342041016,-1.7589683532714844,0.6077728271484375,-0.405181884765625,4.585704803466804,1,0.10496550028278451,-2.6874773366677553,38.67820358276367,1.0,38.28731918334961,4.4814386698083295,38.31592178344727,0.10496550028278451
12124,2010-03-03,39.01188278198242,39.25975799560547,38.80213928222656,38.80213928222656,5817262.0,0.005899722133425156,-3.3636032955640833,-7.334000266773376,79.85078805080134,67.30096292678277,-0.6439868717023884,-1.9367159268040126,-0.7594285573979747,-1.8272962197353877,19.498009671655275,0.4766845703125,0.7294908356786394,1.6316938400268555,-0.8129935113125342,4.076381191366245,0.4093501643571571,2.854037515696554,-1.4987463728311,84.61543925277893,2.4471185523034507,1.222343675669695,3,-0.5577220916748047,-1.897207260131836,0.3789634704589844,-0.43378448486328125,4.62384033203125,2,0.10630493752109049,-1.7878942199265666,38.78307342529297,-2.6874773366677553,38.67820358276367,1.0,38.28731918334961,0.10630493752109049
12125,2010-03-04,39.25975799560547,39.29789352416992,38.84980773925781,39.059547424316406,3880237.0,0.006353838778002441,2.241342200391843,0.9545495880544895,78.86501431769545,69.38570966466054,-0.774534301925506,-2.146735474155534,-0.9656808260547933,-2.030172883564248,19.02932859119045,0.4480857849121094,0.9311478147391057,1.7856620788574205,-0.7995087717748248,4.370832929489666,0.49307665354129426,3.0782475041735466,-1.4671621326214819,96.94651125853706,15.458727486815079,1.292585425316123,3,-0.786529541015625,-2.1260147094726562,0.09772014617919922,-0.6816596984863281,4.585704803466797,3,0.09349194643067094,-3.3636032955640833,39.01188278198242,-1.7878942199265666,38.78307342529297,-2.6874773366677553,38.67820358276367,0.09349194643067094
12126,2010-03-05,39.95571517944336,39.965248107910156,39.30742645263672,39.412296295166016,5769851.0,0.01772698608880341,1.3389848899981012,2.714236719762213,87.02012052123459,72.89384058881852,-1.361036159342632,-2.6654936451793247,-1.6239783059314163,-2.681651204396907,17.88032637800738,0.7054901123046875,1.163921672072199,2.282365036010745,-0.4262468034418916,4.990976875463382,0.9280591162844303,3.63667095573706,-1.8921657374459073,99.40124495047512,15.584774624209487,1.354305919726317,3,-1.1488094329833984,-2.4882946014404297,-0.6625890731811523,-1.3776168823242188,3.5751380920410156,4,0.08446679831138582,2.241342200391843,39.25975799560547,-3.3636032955640833,39.01188278198242,-1.7878942199265666,38.78307342529297,0.08446679831138582
12127,2010-03-08,39.55530166625977,40.031986236572266,39.51716613769531,39.94618225097656,3686713.0,-0.010021432763380855,-1.204081299352447,-0.7192988613868205,76.60459294200307,75.53485839682355,-0.8497054605785053,-2.0693291822645605,-1.1907035556441414,-2.239853486363714,16.116993881245424,0.5148200988769531,1.2778018901420225,1.6903242111206112,-0.9792409904008039,4.359889412642026,0.35554161035990006,3.0251068118813222,-1.1114124910797827,65.7534058862709,-15.706877613877282,1.334782600760708,3,-0.7150268554687571,-2.0545120239257884,-0.26932621002197976,-0.9772033691406321,4.614307403564446,0,0.0956857265059885,1.3389848899981012,39.95571517944336,2.241342200391843,39.25975799560547,-3.3636032955640833,39.01188278198242,0.0956857265059885
12128,2010-03-09,40.29893112182617,40.51820373535156,39.47903060913086,39.54576873779297,5812227.0,0.018799741734764952,-1.3440736231160753,-1.926834981018314,79.22797308548923,77.77697766188567,-1.3897521957402788,-2.537597005532696,-1.9022956874454238,-2.930808690740534,14.410784489077031,1.0391731262207031,1.3007125548946874,2.1765438079834,-0.38154195501725496,4.734629570984055,0.897500926483076,3.4555866894837237,-1.5374225343677281,87.22235559823588,6.95550378573607,1.2790428815003263,3,-1.2155475616455078,-2.555032730102539,-1.7875690460205078,-1.7875690460205078,4.004150390625,1,0.07049917915571413,-1.204081299352447,39.55530166625977,1.3389848899981012,39.95571517944336,2.241342200391843,39.25975799560547,0.07049917915571413
12129,2010-03-10,40.365665435791016,40.51820373535156,40.13685607910156,40.20359420776367,5031942.0,0.0016559822334518692,-1.5806185141205018,0.21518762947167958,76.21055681865096,78.58020342685472,-1.3336941084496274,-2.387341972177758,-1.9340199469151287,-2.953079489447518,13.480322061666278,0.38134765625,1.3863515966557785,2.0278165817260714,-0.523497874183029,4.579131037635172,0.7521593537715248,3.303473809680618,-1.2528178187539467,90.85718858606182,12.089964913360689,1.2756572279545486,3,-1.0820751190185547,-2.621767044067383,-1.9830083847045898,-1.8543033599853516,3.3177261352539062,2,0.07439770311097083,-1.3440736231160753,40.29893112182617,-1.204081299352447,39.55530166625977,1.3389848899981012,39.95571517944336,0.07439770311097083
12130,2010-03-11,40.63261032104492,40.63261032104492,40.00338363647461,40.26079559326172,3701293.0,0.006613166966825679,2.3846248550821287,2.2941439533022643,75.751120315775,79.05032566424413,-1.3828825917901213,-2.409922358268318,-2.159979524775949,-3.1787328772826555,12.426461665369107,0.6292266845703125,1.5293612952202835,2.061185836791992,-0.4285640396844457,4.55093571326843,0.8163108985537733,3.306060775030211,-1.2386914803449542,100.0,21.965004602229243,1.2448749382382196,3,-1.1297435760498047,-2.8315086364746094,-2.288088798522949,-2.121248245239258,2.9840469360351562,3,0.07390893100986284,-1.5806185141205018,40.365665435791016,-1.3440736231160753,40.29893112182617,-1.204081299352447,39.55530166625977,0.07390893100986284
12131,2010-03-12,40.92815399169922,41.11882781982422,40.48006820678711,40.80421447753906,5826282.0,0.0072735585609480236,1.5283033112382793,0.333336753224102,78.36736327053238,78.81024493313149,-1.413023975118307,-2.479696097106242,-2.412410115035655,-3.431303981023646,11.899263232138265,0.6387596130371094,1.589359702817994,2.132687568664551,-0.35868688212067923,4.624062019449781,0.8870003432719358,3.378374794057166,-1.2864968549302631,88.3721092534133,10.819875989431708,1.2456872253926166,3,-1.0487060546875,-2.883943557739258,-2.9244613647460938,-2.4167919158935547,3.28912353515625,4,0.07127877812336014,2.3846248550821287,40.63261032104492,-1.5806185141205018,40.365665435791016,-1.3440736231160753,40.29893112182617,0.07127877812336014
12132,2010-03-15,40.96628952026367,41.02349090576172,40.61354064941406,40.90908432006836,5144175.0,0.0009317676182558632,3.7777530787356066,0.4615574022776239,82.20338192795505,79.34454569445967,-1.2208473173729217,-2.2494727591692083,-2.403949028182467,-3.43539911362312,11.343574340483181,0.40995025634765625,1.624984167744195,1.9272371292114272,-0.39944772383515925,4.253921982258014,0.763894702688134,3.0905795557347204,-1.0291982468836665,90.69773392918209,11.397249384764848,1.1633424265232928,3,-1.0058059692382812,-2.922079086303711,-3.060317039489746,-2.454927444458008,3.546531677246101,0,0.06260180702848772,1.5283033112382793,40.92815399169922,2.3846248550821287,40.63261032104492,-1.5806185141205018,40.365665435791016,0.06260180702848772
12133,2010-03-16,41.02349090576172,41.16649627685547,40.66120910644531,41.128360748291016,6705585.0,0.0013963037943611756,4.578940718121512,-1.8332221925846892,79.66100545452795,79.32345873931817,-1.035743761039292,-2.1060479721336804,-2.3941802866207027,-3.4484439155803983,11.927712852378866,0.5052871704101562,1.6637193595540936,1.7885210037231474,-0.5122456757841078,4.089287683230403,0.6381376639695162,2.9389043434767785,-0.8500523230928678,87.70494222752811,8.816547383283364,1.1503833397536285,3,-1.0153388977050781,-2.898242950439453,-3.5656023025512695,-2.9411449432373047,4.2043609619140625,1,0.07669064954247062,3.7777530787356066,40.96628952026367,1.5283033112382793,40.92815399169922,2.3846248550821287,40.63261032104492,0.07669064954247062
12134,2010-03-17,40.90908432006836,41.34763717651367,40.65167617797852,41.20463180541992,5372209.0,-0.002788806685324996,1.3934353107863213,2.8182314211923902,85.23311067159257,80.0310250008623,-0.6972400265960346,-1.796942565128333,-2.2480970444480946,-3.277310743562772,12.865881187827902,0.6959609985351491,1.6221719235885104,1.492020988464354,-0.7280642159533102,3.7121061928820183,0.3819783862555255,2.6020635906731826,-0.537034198562182,67.37573356640976,-14.361983135147,1.1100426022088306,3,-0.5815525054931641,-2.478757858276367,-3.45119571685791,-2.8267383575439453,4.5857086181640625,2,0.0829643891764611,4.578940718121512,41.02349090576172,3.7777530787356066,40.96628952026367,1.5283033112382793,40.92815399169922,0.0829643891764611
12135,2010-03-18,41.40483856201172,41.50017547607422,40.794681549072266,40.91862106323242,5204593.0,0.01211843897713849,1.0845116459933613,-1.6451417213072435,87.58619991850286,80.09392271166989,-0.9573959379501531,-2.1332616790277754,-2.7082196385926522,-3.736779210851026,14.508693461604363,0.7054939270019531,1.6450021576187481,1.817122077941896,-0.46549193727076243,4.099736093154554,0.6758150703355668,2.958429085548225,-0.8376710295040439,90.65422657666922,4.61023125986857,1.141307007606328,3,-0.9152355194091797,-2.8791751861572266,-3.9469499588012695,-3.3224925994873047,4.614307403564453,3,0.055031080621667616,1.3934353107863213,40.90908432006836,4.578940718121512,41.02349090576172,3.7777530787356066,40.96628952026367,0.055031080621667616
12136,2010-03-19,41.77665328979492,42.22473526000977,41.56690979003906,41.77665328979492,10167201.0,0.008979982550260113,-2.136333048396811,0.0,87.52885448836315,81.30772955015433,-1.1664070637857833,-2.3555354680994753,-3.0393475515652426,-4.065667564127821,15.981651623472704,0.819896697998054,1.6522272985797741,2.0173301696777344,-0.38468580519082707,4.419346144546296,0.8163221822434537,3.218338157112015,-1.1249771118163991,72.18945698625564,-14.086478834260092,1.2010079874342818,3,-0.9247703552246094,-2.888710021972649,-4.554723739624023,-3.694307327270508,2.9745101928710938,4,0.04404383363409892,1.0845116459933613,41.40483856201172,1.3934353107863213,40.90908432006836,4.578940718121512,41.02349090576172,0.04404383363409892
12137,2010-03-22,41.52877426147461,41.938724517822266,41.38577270507813,41.509708404541016,5005929.0,-0.005933434317986985,-3.142934720475759,100.0,82.14279015721986,81.63159811367997,-0.6807387885672824,-1.9516761544893555,-2.776796155155182,-3.7676475596419294,17.389206736822768,0.5529518127441335,1.6615771353436912,1.6069017410278335,-0.8129087447830017,4.026712226838669,0.39699649812241944,2.8168069839332475,-0.7340927124023438,55.7574787568381,-30.099679908729158,1.209905242905417,3,-0.4147148132324219,-2.62176513671875,-4.306844711303711,-3.4464282989501953,3.3272628784179688,0,0.06473832452779438,-2.136333048396811,41.77665328979492,1.0845116459933613,41.40483856201172,1.3934353107863213,40.90908432006836,0.06473832452779438
12138,2010-03-23,42.12939834594727,42.26287078857422,41.557376861572266,41.63364791870117,5810024.0,0.014462841611722066,-1.176467819189625,26.002000800320502,83.57283471036368,82.44962899053694,-1.1112668320967956,-2.353076736460487,-3.383434674748841,-4.310780082361212,19.185004163204024,0.7340965270996094,1.5765472239599205,2.00445823669434,-0.4418198790075465,4.450736352396227,0.7813191788433969,3.2275972945452835,-1.048706054687507,91.71593290163761,5.466173525930202,1.2231390578509427,3,-0.9962711334228587,-2.845808029174812,-4.907468795776374,-4.047052383422859,4.128089904785149,1,0.0565738639795168,-3.142934720475759,41.52877426147461,-2.136333048396811,41.77665328979492,1.0845116459933613,41.40483856201172,0.0565738639795168
12139,2010-03-24,42.40587615966797,42.94929885864258,41.99592971801758,42.16753387451172,8224303.0,0.00656258633105522,-2.2787143325680552,0.48077071053724363,83.67341439315385,83.32988388802349,-1.1934054066164705,-2.4629977097027194,-3.679127516816898,-4.513874635469463,20.892832069757038,0.953369140625,1.6253531891094326,2.095029067993167,-0.4543238283779232,4.644381964364257,0.8203526198076219,3.369705516178712,-1.0887481689453153,74.77869055628342,-9.700037435113146,1.2746764481855457,3,-0.691192626953125,-2.464458465576172,-5.198246955871582,-4.323530197143555,2.850574493408203,2,0.0665468082155034,-1.176467819189625,42.12939834594727,-3.142934720475759,41.52877426147461,-2.136333048396811,41.77665328979492,0.0665468082155034
12140,2010-03-25,42.272403717041016,43.16857147216797,42.23426818847656,42.66328430175781,6320634.0,-0.0031474987599453552,-3.0,-1.6399967989756723,78.1902005091176,83.31019913675517,-0.8972189446580217,-2.1269684946683753,-3.552064683244147,-4.316183618730605,23.333312336645378,0.9343032836914062,1.5900583929873875,1.7637325286865249,-0.7475678619975739,4.275032919370624,0.5080823333444755,3.019382724028574,-0.71502685546875,49.73253450304891,-31.501240769105166,1.2556501953420502,3,-0.38134765625,-2.106945037841797,-5.141044616699219,-4.190057754516602,3.9755516052246023,3,0.07622914568003103,-2.2787143325680552,42.40587615966797,-1.176467819189625,42.12939834594727,-3.142934720475759,41.52877426147461,0.07622914568003103
12141,2010-03-26,42.52028274536133,42.89209365844727,42.28193664550781,42.35820770263672,4673529.0,0.00586384985295707,-2.87872688693548,-0.41464081118799223,87.46977357661022,83.89535376438353,-1.0007428624723005,-2.1517879086746206,-3.80821529277641,-4.477809071325083,25.708782085010878,0.6196899414062571,1.6047506535611475,1.7999633789062486,-0.6354234659066336,4.235350223719131,0.5822699564998075,3.0176568013126897,-0.6406669616699219,63.6364608965442,-18.747660408632306,1.217693422406441,3,-0.6101589202880859,-2.111715316772461,-5.214933395385742,-4.437936782836914,2.154613494873047,4,0.08228692271799498,-3.0,42.272403717041016,-2.2787143325680552,42.40587615966797,-1.176467819189625,42.12939834594727,0.08228692271799498
12142,2010-03-29,42.77769088745117,43.02556610107422,42.66328430175781,42.815826416015625,4531087.0,0.006053773057704381,-1.714242844281856,-0.23529550215359993,85.71416008582936,84.56792650119479,-1.0886672849635914,-2.199073200512288,-4.07875811284714,-4.651157934620571,27.85090726538532,0.5052833557128906,1.6205262182846738,1.8523971557617216,-0.5491382759681187,4.253932587491562,0.6516294398968014,3.0531648716266417,-0.6402839660644517,75.73970381068507,-5.783220620676829,1.200767715864921,3,-0.8675670623779297,-2.3691234588623047,-5.319801330566406,-4.695344924926758,0.9629020690917969,0,0.046133219308332585,-2.87872688693548,42.52028274536133,-3.0,42.272403717041016,-2.2787143325680552,42.40587615966797,0.046133219308332585
12143,2010-03-30,42.85395812988281,43.16857147216797,42.47261047363281,42.91116333007813,5118372.0,0.0017828742236765116,1.4333386683738796,1.5000500150046876,85.75329611241258,84.62572488350813,-0.9811559356967336,-2.060358313186768,-4.169388663598355,-4.639937908131245,29.82790205292336,0.6959609985351562,1.6017033147813677,1.7251201629638686,-0.6008002523657439,4.051040578293481,0.5621599552990659,2.8880803706286713,-0.572021484375,73.17054921747163,-6.875399963512962,1.1629602076648051,3,-0.8723316192626953,-2.4453907012939453,-5.281664848327637,-4.771612167358398,-0.61968994140625,1,0.046718648577146915,-1.714242844281856,42.77769088745117,-2.87872688693548,42.52028274536133,-3.0,42.272403717041016,0.046718648577146915
12144,2010-03-31,43.15903854370117,43.64525604248047,42.99696731567383,43.50225067138672,9356078.0,0.007119072009491356,1.0606012840488157,5.999666577753323,85.90773448072451,84.439228723755,-1.0432228647372668,-2.148993981273314,-4.492345036394099,-4.8601967426714765,31.85403657815455,0.7912979125976562,1.579429333359343,1.822842788696292,-0.44720578620540863,4.092891363597992,0.6878185012454452,2.9578670761471386,-0.699774932861331,65.54063187719326,-11.486330414186867,1.1350242874508498,3,-0.643524169921875,-2.5121288299560547,-5.577211380004883,-5.076692581176758,-1.66839599609375,2,0.07179144419294414,1.4333386683738796,42.85395812988281,-1.714242844281856,42.77769088745117,-2.87872688693548,42.52028274536133,0.07179144419294414
12145,2010-04-01,42.93022918701172,43.71199417114258,42.63468551635742,43.38784790039063,7034208.0,-0.005301539710106606,-1.0545483645675706,1.3333407431283621,79.00540944431057,83.4921792744158,-0.6428885585653745,-1.7192497472000525,-4.269378989176495,-4.565150026155536,33.697163359892045,1.0773086547851562,1.5906724130270433,1.4105098724365206,-0.7432165630242196,3.5642363078972608,0.3336466547061505,2.4873730901668907,0.71502685546875,45.33331910659649,-29.008608559802667,1.0768632177303687,4,-0.3813457489013672,-2.249950408935547,-5.264982223510742,-4.847883224487305,0.9915046691894531,3,0.0541860947429611,1.0606012840488157,43.15903854370117,1.4333386683738796,42.85395812988281,-1.714242844281856,42.77769088745117,0.0541860947429611
12146,2010-04-05,43.33064651489258,43.51178359985352,42.97789764404297,43.16857147216797,4409937.0,0.009327164924663567,1.0363755410861455,-0.3541704873209795,80.99989596712561,83.365191031072,-0.8936692500484327,-1.9540467082382804,-4.621009830576995,-4.89800366550503,34.99105532465343,0.581554412841804,1.6149119842790185,1.6421806335449247,-0.5244025954369604,3.80876386252681,0.5588890190539857,2.7254722480358637,0.38134765625,69.2308639353395,-2.916495571536842,1.0832916144909412,4,-0.6959609985351562,-2.4501609802246094,-5.784571647644043,-5.248300552368164,0.38134765625,0,0.06732668542968478,-1.0545483645675706,42.93022918701172,1.0606012840488157,43.15903854370117,1.4333386683738796,42.85395812988281,0.06732668542968478
12147,2010-04-06,43.340179443359375,43.61665725708008,43.23530960083008,43.33064651489258,4159353.0,0.00022000429796320553,-2.8095383266962637,0.0588179913856003,80.75938929565595,83.05258598499336,-0.6920045351295983,-1.7554924208975393,-4.554515184171564,-4.850496278471439,36.32487810363742,0.38134765625,1.5796266800575296,1.4624696731567397,-0.5770553928960709,3.5019947392095503,0.44270714013033796,2.4822322061831414,0.3718147277832031,70.00003077898535,-0.17198835108254684,1.0197625330264035,4,-0.4862174987792969,-2.2976207733154297,-5.6534833908081055,-5.257833480834961,1.3442497253417969,1,0.030796291432510614,1.0363755410861455,43.33064651489258,-1.0545483645675706,42.93022918701172,1.0606012840488157,43.15903854370117,0.030796291432510614
12148,2010-04-07,43.13997268676758,43.62619018554688,42.97789764404297,43.37831115722656,5237948.0,-0.004619426111362679,-1.3050870446854506,-25.001600640256104,78.96036367958165,82.52891368348534,-0.37255029177281784,-1.4034862657800602,-4.289489427736569,-4.596269916068067,37.10725184506235,0.6482925415039134,1.5185238101791612,1.120210838317874,-0.8509275793592863,3.091349255995034,0.13464162947929026,2.1057800471564576,0.5504753112792997,46.90273007329769,-22.647158596596952,0.9855692088385809,4,-0.1668415069580078,-1.9639415740966797,-5.636798858642578,-5.057626724243164,0.8961639404296946,2,0.01392259272244778,-2.8095383266962637,43.340179443359375,1.0363755410861455,43.33064651489258,-1.0545483645675706,42.93022918701172,0.01392259272244778
12149,2010-04-08,43.36877822875977,43.48318481445313,42.91116333007813,43.10183715820313,4413084.0,0.005303794317477184,1.307681653444548,-1.1200083227964597,77.3935539070407,82.44039739436568,-0.5033352405012366,-1.471199579471417,-4.4417971423523355,-4.771155902131831,37.8838337464199,0.572021484375,1.5098586925295052,1.1988607406616296,-0.6978656676209312,3.0955871489441904,0.25049753652034923,2.14722394480291,0.3005545196533177,68.14135476789131,1.2089313525278271,0.948363204141281,4,-0.3718128204345774,-2.1117115020752024,-5.796484947204597,-5.286432266235359,-0.00953292846680398,3,-0.026159603443263846,-1.3050870446854506,43.13997268676758,-2.8095383266962637,43.340179443359375,1.0363755410861455,43.33064651489258,-0.026159603443263846
12150,2010-04-09,43.63572311401367,43.83592987060547,43.25437545776367,43.54038619995117,3953766.0,0.00615523185471889,1.3461579895043014,0.3571459193735084,76.71227020094057,81.24511924151349,-0.6219620145332456,-1.5827726455378723,-4.636478127799236,-4.97964589536619,39.034295253945714,0.5815544128417969,1.4461665468674099,1.3156499862670898,-0.5437670733253412,3.175067045859521,0.3859414564708743,2.2453585160633054,-1.00103759765625,78.35056224270059,11.583977068794326,0.9297085297962143,4,-0.48145294189453125,-2.2928543090820312,-5.85130500793457,-5.553377151489258,-0.31461334228514914,4,-0.049158817897928975,1.307681653444548,43.36877822875977,-1.3050870446854506,43.13997268676758,-2.8095383266962637,43.340179443359375,-0.049158817897928975
12151,2010-04-12,43.845462799072266,44.01707077026367,43.65479278564453,43.721527099609375,3393962.0,0.004806605003670361,-1.8148554322213495,1.2999759923175416,83.65650201948101,81.01649056747479,-0.6972834481497259,-1.6472016333692991,-4.75650352870035,-5.1394690001854,39.85920839043611,0.38134765625,1.3683578445458835,1.3795242309570312,-0.47784466595938113,3.2368931278734436,0.45083978249882506,2.3082086794152374,-1.186752395629881,84.48260994042907,15.64914209420958,0.9286844484582049,4,-0.6006221771240234,-2.1832141876220703,-6.0419769287109375,-5.763116836547852,-1.2107772827148438,0,0.0017395427544790731,1.3461579895043014,43.63572311401367,1.307681653444548,43.36877822875977,-1.3050870446854506,43.13997268676758,0.0017395427544790731
12152,2010-04-13,43.530853271484375,43.92173385620117,43.39738082885742,43.82639694213867,3911390.0,-0.007175418104938935,1.1568661295004667,-2.384653267259688,72.20547970044781,79.51117763281204,-0.29569844933449474,-1.1917098668922037,-4.317718992567691,-4.78555133423167,40.53589940376175,0.52435302734375,1.3484113391753851,0.9366865158081055,-0.8369738675371536,2.7103468991533646,0.049856324135475916,1.823516707480735,-0.817808453369139,56.034521415488136,-9.495325118097092,0.8868301916726298,4,-0.20497512817382812,-1.7828025817871094,-5.39369010925293,-5.448507308959961,-1.716064453125,1,0.0041612071908745385,-1.8148554322213495,43.845462799072266,1.3461579895043014,43.63572311401367,1.307681653444548,43.36877822875977,0.0041612071908745385
12153,2010-04-14,44.16960906982422,44.20774459838867,43.63572311401367,43.66432571411133,4800237.0,0.014673633763992111,-1.0338955463774897,-1.7096740884156179,75.06777242345512,78.30673740422655,-0.8137807909506236,-1.6682114124439593,-4.844753377279815,-5.377079949701255,41.218251716823,0.6768913269042969,1.290254699334909,1.4181364059448214,-0.32681003406994336,3.163082845959586,0.5456631859374426,2.2906096259522,-1.4044032136230484,97.05876295635953,31.348077928221386,0.8724732200073816,4,-0.7483940124511719,-2.326221466064453,-5.999076843261719,-6.087263107299805,-4.328296661376946,2,0.011655527629033768,1.1568661295004667,43.530853271484375,-1.8148554322213495,43.845462799072266,1.3461579895043014,43.63572311401367,0.011655527629033768
12154,2010-04-15,44.30308151245117,44.36028289794922,43.95033645629883,44.14101028442383,3505147.0,0.0030218162541568727,1.9655334179590485,0.32075315007889355,78.86183534228869,78.2907847262241,-0.8581480015610623,-1.6172965284339043,-4.867260187174153,-5.456132792971545,41.822381783473496,0.4099464416503906,1.250523294786575,1.3819089889526381,-0.26606362422240437,3.0298816021276807,0.5579226823651169,2.2058952955401594,-1.4513233317187542,94.82765162621116,25.976536897595352,0.8239863065875217,4,-0.6673583984375,-2.121248245239258,-5.889440536499023,-6.220735549926758,-4.19482421875,3,-0.006025424781770039,-1.0338955463774897,44.16960906982422,1.1568661295004667,43.530853271484375,-1.8148554322213495,43.845462799072266,-0.006025424781770039
12155,2010-04-16,43.68339157104492,44.341217041015625,43.20670700073242,44.27448272705078,8246750.0,-0.013987513289162257,2.131584350765246,-3.647107282398908,64.95098423806871,76.50757231188446,-0.1345344753146307,-0.8623644864418978,-4.131989879794929,-4.770308355579857,41.80258512401671,1.1345100402832031,1.1927875512123762,0.6482913970947237,-0.8680917122786838,2.164674506468131,-0.10990015759198002,1.4064829517814275,-0.7109514129351595,41.32234137888844,-27.023958592722067,0.7581915546867032,4,-0.04766845703125,-1.5015583038330078,-5.169647216796875,-5.601045608520508,-3.794410705566399,4,-0.007420354947137664,1.9655334179590485,44.30308151245117,-1.0338955463774897,44.16960906982422,1.1568661295004667,43.530853271484375,-0.007420354947137664
12156,2010-04-19,43.61665725708008,43.721527099609375,43.07323455810547,43.33064651489258,5108198.0,-0.0015276816099846213,1.6153988211576047,-0.4838690941007157,61.34024552227109,74.34988967039725,-0.025661585699850775,-0.6858791491863414,-3.9025803265387395,-4.633959460886757,41.090774619384746,0.6482925415039062,1.1088290067898114,0.4895568847656264,-0.9252128446163326,1.9043266141475854,-0.21782797992535308,1.196941749456606,0.7436256408691406,42.2224000569071,-24.14816549711069,0.7073848646909807,4,0.01906585693359375,-1.196481704711914,-4.964673042297363,-5.534311294555664,-3.7753448486328054,0,-0.0067760232887534855,2.131584350765246,43.68339157104492,1.9655334179590485,44.30308151245117,-1.0338955463774897,44.16960906982422,-0.0067760232887534855
12157,2010-04-20,44.21727752685547,44.26494598388672,43.58805465698242,43.912200927734375,4874605.0,0.013770433305681617,2.3809614541851647,1.0666613316261204,66.13999624258452,72.92540439961981,-0.5462225949717805,-1.1328374394704923,-4.322201104397436,-5.170508238252779,40.89773416640434,0.6768913269042969,1.0910288445775862,0.9557519912719741,-0.32404330242283663,2.235547284966785,0.31585434442456517,1.595649638119383,0.12393951416015625,88.88888888888889,22.412734826706696,0.6398976468474055,4,-0.5815544128417969,-1.7303657531738281,-5.255448341369629,-6.134931564331055,-4.070884704589844,1,-0.03579125850832532,1.6153988211576047,43.61665725708008,2.131584350765246,43.68339157104492,1.9655334179590485,44.30308151245117,-0.03579125850832532
12158,2010-04-21,44.51282119750977,44.55095672607422,43.988468170166016,44.32214736938477,4736359.0,0.006683895689299391,3.2142673411645903,0.6250031260159552,66.06336521087343,71.66649454449009,-0.7001797280328717,-1.307712833650875,-4.4111384389508785,-5.400981423024206,40.53504757609011,0.5624885559082031,1.0313901865124322,1.132124519348153,-0.14767025087255803,2.411919289568864,0.49222713423779396,1.7720219044585122,-1.439586639404304,97.41930320928552,29.551470700052334,0.6398973851103564,4,-0.700725555419929,-1.9115047454834055,-5.510474205017097,-6.430475234985359,-3.117515563964851,2,-0.06061247763153099,2.3809614541851647,44.21727752685547,1.6153988211576047,43.61665725708008,2.131584350765246,43.68339157104492,-0.06061247763153099
12159,2010-04-22,45.22785186767578,45.24691772460938,43.73106002807617,44.16007614135742,7511778.0,0.0160634767900536,1.741382581310536,5.600012003841229,74.44225487458851,71.41427061933989,-1.255832419399944,-1.897788859259343,-4.93619218624886,-6.051298822130846,39.87881448752997,1.5158576965332102,0.9945076826535129,1.7060564041137667,0.2665071682329625,3.145605639994571,0.9862817861733646,2.425831022054169,-2.125062866210939,99.12287783116682,27.231216991827736,0.7197746179404021,4,-1.0677757263183594,-2.278554916381829,-6.161151885986328,-7.145505905151367,-4.452236175537109,3,-0.1190978398661966,3.2142673411645903,44.51282119750977,2.3809614541851647,44.21727752685547,1.6153988211576047,43.61665725708008,-0.1190978398661966
12160,2010-04-23,45.49479293823242,45.55199432373047,44.52235794067383,45.49479293823242,8060044.0,0.00590213904780712,17.000200066688897,0.0,73.69523704509345,70.3074633999635,-1.3760368938310137,-2.014208094039354,-5.003064078853598,-6.241727136333203,39.129612410854065,1.0296363830566406,0.9911848768659937,1.811878013610837,0.24538785733405888,3.378368169887615,1.0286329354724515,2.5951230917492225,-2.3062387878417994,97.69233847138776,24.412208819459735,0.7832450781383878,4,-1.1821784973144531,-2.3214550018310547,-6.115863800048828,-7.336177825927734,-5.548610687255859,4,-0.11839894846525545,1.741382581310536,45.22785186767578,3.2142673411645903,44.51282119750977,2.3809614541851647,44.21727752685547,-0.11839894846525545
12161,2010-04-26,46.01914596557617,46.17168426513672,45.55199432373047,45.59012985229492,5992745.0,0.011525561355024916,-1.4528227815609476,100.0,76.360269084756,70.7691066648866,-1.7429131628484313,-2.3852901081389817,-5.332804548572582,-6.685589333747913,38.50317484280168,0.6768913269042969,1.009368835214005,2.161287879943849,0.375369634811328,3.94720612507637,1.2683287573775885,3.0542470025101096,-2.6887854047851576,94.09596874570896,19.558187327945717,0.8929591225662592,4,-1.3966865539550781,-2.24041748046875,-6.511512756347656,-7.784261703491211,-5.090991973876953,0,-0.1332090148887859,17.000200066688897,45.49479293823242,1.741382581310536,45.22785186767578,3.2142673411645903,44.51282119750977,-0.1332090148887859
12162,2010-04-27,44.751163482666016,45.98101043701172,44.64629364013672,45.98101043701172,7422935.0,-0.027553368414499624,1.1705412891559164,-2.8666684450135156,63.100766633870606,69.43943935493277,-0.31695723892575955,-1.0138605576128157,-3.8695593186284256,-5.3573724465566315,37.21579816504342,1.3728523254394531,0.9908583535737137,0.7946317672729464,-0.9577589335187895,2.5470224680646822,-0.08156358312292156,1.6708271176688143,-1.1934970255273427,41.7968255456826,-34.739707277544774,0.8761953503958697,4,-0.12870407104492188,-0.9724349975585938,-4.881250381469727,-6.153999328613281,-3.5083961486816406,1,-0.10971448990640287,-1.4528227815609476,46.01914596557617,17.000200066688897,45.49479293823242,1.741382581310536,45.22785186767578,-0.10971448990640287
12163,2010-04-28,44.85603713989258,45.17064666748047,44.341217041015625,45.05624389648438,5181412.0,0.002343484483195324,2.866693934894143,0.16278997633353245,62.34180060196489,67.60387993934124,-0.3511483393217105,-1.0129894813521219,-3.806504385795485,-5.4068793874748025,36.09953135367473,0.8294296264648438,0.9342601761766076,0.7994014739990263,-0.9161418972285986,2.514944845226651,-0.05837021161478617,1.6571731596128387,-1.0892492581140587,46.09382692893818,-30.203215299085407,0.8577716856138117,4,-0.23357772827148438,-0.9915065765380859,-4.845502853393555,-6.258872985839844,-5.701152801513672,2,-0.10499465886696546,1.1705412891559164,44.751163482666016,-1.4528227815609476,46.01914596557617,17.000200066688897,45.49479293823242,-0.10499465886696546
12164,2010-04-29,46.25748825073242,46.28609085083008,45.13251113891602,45.26598358154297,5988234.0,0.031243310827238968,1.1999978174913382,-4.952403635462736,68.30893314394282,67.97698537332725,-1.6161696576945488,-2.287702265430454,-5.025504560915422,-6.741664502924522,34.89099659016356,1.4300537109375,0.999389973365048,2.0459300994873075,0.12443260204324247,3.9674275969313726,1.085181350765275,3.00667884820934,-2.2983086582852437,98.52933388514369,21.562924821085275,0.9607487487220334,4,-1.5778255462646484,-2.1164779663085938,-6.049129486083984,-7.641256332397461,-8.12270736694336,3,-0.10511125443804259,2.866693934894143,44.85603713989258,1.1705412891559164,44.751163482666016,-1.4528227815609476,46.01914596557617,-0.10511125443804259
12165,2010-04-30,45.25645065307617,46.36235809326172,45.25645065307617,46.21935653686523,5735342.0,-0.021640552384302847,-1.2970208382853974,-0.9711561767795032,58.87291467961918,67.7028375019215,-0.4118366757895231,-1.163086429722,-3.8732447299733437,-5.687325297405636,34.36339625817521,1.1059074401855469,0.9786566330680628,0.9285814285278349,-0.9474253111968096,2.8045881682524794,-0.009421941334487371,1.8665847983901571,-1.0645799347907001,45.28301530679652,-29.46311103659219,0.9380033698623229,4,-0.28124427795410156,-0.9581375122070312,-4.428400039672852,-6.297004699707031,-6.711719512939453,4,-0.09900986260028166,1.1999978174913382,46.25748825073242,2.866693934894143,44.85603713989258,1.1705412891559164,44.751163482666016,-0.09900986260028166
12166,2010-05-03,46.24795532226562,46.26702117919922,45.52339553833008,45.58059692382813,4266132.0,0.021908582199476,1.10811073861793,-0.6930671103715932,65.74585635359114,67.65904418092222,-1.1072820818823388,-2.028847588240133,-4.710259687420233,-6.629420787829758,33.807283748654356,1.0105705261230469,0.9600462316893754,1.7742206573486285,-0.22493174576748487,3.773373060464742,0.7746444557905718,2.7737968589066853,-1.7956261189829945,94.33969386406925,16.515059151705074,0.9995762015580584,5,-1.2012462615966726,-1.9258079528808523,-5.219697952270501,-7.178873062133782,-8.103641510009759,0,-0.13626057687041415,-1.2970208382853974,45.25645065307617,1.1999978174913382,46.25748825073242,2.866693934894143,44.85603713989258,-0.13626057687041415
12167,2010-05-04,44.674896240234375,45.72360229492188,44.31261444091797,45.62826538085938,7638696.0,-0.034013591975468604,1.4666693341869217,-1.4285714285714697,52.64208133568544,66.16779041701244,0.6006851667230961,-0.36961841417002006,-2.9956533588785703,-5.006921326969604,32.546648381589236,1.9353408813476491,1.0114351952012655,0.13442573547363423,-1.7932313733872505,2.062082844334519,-0.8294028189568081,1.0982542899040766,1.6874618530273438,17.67449304707739,-55.332917712645866,0.9638285544304428,5,0.3718128204345703,-0.2574119567871094,-3.5155506134033203,-5.605813980102539,-5.338871002197266,1,-0.0838668371693011,1.10811073861793,46.24795532226562,-1.2970208382853974,45.25645065307617,1.1999978174913382,46.25748825073242,-0.0838668371693011
12168,2010-05-05,43.74059295654297,44.15054321289063,43.28297424316406,43.87406539916992,6090503.0,-0.020913384525109824,1.5277782408873606,0.14000080025608092,47.28610547402279,63.150440483616244,1.5800917511212802,0.6450616127099806,-1.9209795454507912,-4.028413091347275,31.36457417799672,1.3919219970703125,1.0749077218256247,-0.8299085617065458,-2.682969578845487,1.0231524554323954,-1.7564390702760164,0.0966219468629248,2.580770263671873,14.860723302305875,-53.09861150898993,0.9265305085694708,5,1.0820732116699219,0.6768913269042969,-2.581247329711914,-4.671510696411133,-4.347362518310547,2,-0.05710543579142213,1.4666693341869217,44.674896240234375,1.10811073861793,46.24795532226562,-1.2970208382853974,45.25645065307617,-0.05710543579142213
12169,2010-05-06,42.23426818847656,44.06473922729492,38.11571502685547,43.37831115722656,10313000.0,-0.03443768513981893,3.7272647357492534,8.571379576438309,43.559314045133746,59.802004594731834,2.924681656769721,2.1734686618707997,-0.308871252253482,-2.4869549283315138,31.374008176278572,5.949024200439453,1.027976857606042,-2.279507827758792,-4.344769811290682,-0.21424584422690174,-3.3121388195247405,-1.2468768359928433,3.9655594726562455,49.942178028761106,-20.503100685625256,1.0326309917659455,5,0.00476837158203125,0.00476837158203125,-1.0391712188720703,-3.1651859283447266,-2.6408309936523438,3,-0.07291197366923607,1.5277782408873606,43.74059295654297,1.4666693341869217,44.674896240234375,1.10811073861793,46.24795532226562,-0.07291197366923607
12170,2010-05-07,41.49064254760742,42.53934860229492,40.861419677734375,41.65271377563477,9093011.0,-0.017607162921602026,-1.362420108491326,0.1416653329065363,41.08712617943386,55.88276649414048,3.3979139305039183,2.8966639137137165,0.5460644798199894,-1.7206879946301683,31.033180721429552,1.6779289245605469,0.9360611412518693,-2.91587944030762,-5.361003442164751,-0.47075543845048884,-4.138441441236182,-1.693317439379058,4.224138355468746,41.40351813165008,-31.264606553533334,1.2225620009285654,5,0.7483940124511719,0.7483940124511719,0.09056949615478516,-2.183218002319336,-0.45761871337889914,4,-0.08088237389834974,3.7272647357492534,42.23426818847656,1.5277782408873606,43.74059295654297,1.4666693341869217,44.674896240234375,-0.08088237389834974
12171,2010-05-10,43.92173385620117,44.24588012695313,43.23530960083008,43.55945587158203,6557059.0,0.05859372521898765,-1.000000000000014,-2.2353010403426032,48.92585211572818,54.30777599212467,0.7129958746119627,0.4970643664180443,-1.7422501828431365,-4.121469424552771,30.005360546992232,2.7552375793457102,0.7811853838495466,-0.4886016845703125,-2.930276706341985,1.95307333720136,-1.7094391954561488,0.7322358263155238,1.337103094301753,76.31578419564747,5.464037571603882,1.2208375108858376,5,-1.6826972961425781,-1.6826972961425781,-2.30715274810791,-4.580940246582031,-3.1651878356933594,0,-0.12242236915483906,-1.362420108491326,41.49064254760742,3.7272647357492534,42.23426818847656,1.5277782408873606,43.74059295654297,-0.12242236915483906
12172,2010-05-11,43.71199417114258,44.43655395507813,43.44504928588867,43.51178359985352,4776217.0,-0.004775305222359361,-4.942861715749082,0.5526434941928222,47.07114184897038,52.61103613068083,0.8491219101611733,0.7600380262812934,-1.40182860059992,-3.8814184319556233,29.423923047240407,0.9915046691894602,0.5968118054239469,-0.7073984146118164,-3.1366496025513158,1.721852773327683,-1.922024008581566,0.5072271793579333,1.1182554639415017,88.53696808029103,20.17645679991493,1.214625593969749,5,-1.4729576110839844,-1.4729576110839844,-1.9544086456298828,-4.3712005615234375,-3.0507850646972656,1,-0.12737191392110736,-1.000000000000014,43.92173385620117,-1.362420108491326,41.49064254760742,3.7272647357492534,42.23426818847656,-0.12737191392110736
12173,2010-05-12,44.68442916870117,44.80836868286133,43.912200927734375,44.01707077026367,4299802.0,0.02224641121956794,-1.0434835555787514,3.333282524197969,48.049272991136654,50.35996278036903,-0.1678688263950363,-0.18113739461557543,-2.232968329422917,-4.804183893636349,28.42091381836346,1.09637451171875,0.3476245236619917,0.2392955780029311,-2.1897216343804615,2.6683127903863237,-0.9752130281887617,1.4538041841946239,-6.568714141845703,98.14812598215156,32.28760874462522,1.2145086061916959,5,-2.445392608642578,-2.445392608642578,-2.73616886138916,-5.343635559082031,-3.76580810546875,2,-0.11969278852084575,-4.942861715749082,43.71199417114258,-1.000000000000014,43.92173385620117,-1.362420108491326,41.49064254760742,-0.11969278852084575
12174,2010-05-13,44.03613662719727,44.751163482666016,43.97893524169922,44.64629364013672,2956147.0,-0.014508242660017934,-1.1315790859170576,-0.9142868575086779,44.903393490256725,48.80779375932876,0.1477227860220225,0.4702403709838521,-1.4553768707865231,-4.096852579364565,27.213409015566953,0.7722282409667969,0.2304467971223545,-0.3956497192382713,-2.830879252584616,2.039579814108073,-1.6132644859114436,0.821965047434901,-5.786568527221689,80.43470907121039,17.832327278427456,1.2176147666731734,5,-1.844768524169929,-1.797100067138679,-1.9615554809570384,-4.695343017578132,-3.107982635498054,3,-0.10543400362913158,-1.0434835555787514,44.68442916870117,-4.942861715749082,43.71199417114258,-1.000000000000014,43.92173385620117,-0.10543400362913158
12175,2010-05-14,43.35924530029297,43.75966262817383,42.64421844482422,43.65479278564453,8956129.0,-0.015371269569689039,3.415090066285162,0.4843793959324591,40.80421767067488,46.03650057233807,0.5891494916559878,1.1822151286709612,-0.6623772811120645,-3.358322375399382,27.66694871046047,1.391918182373054,0.08748065365277569,-1.0563337326049833,-3.5167198681526557,1.404052402942689,-2.286526800378823,0.17385933516885643,-4.978501188659671,33.03961263416173,-24.522398367431798,1.2301930677738369,5,-1.4395866394042969,-1.120208740234375,-1.232229232788086,-4.018451690673828,-3.1270523071289062,4,-0.08685132961581565,-1.1315790859170576,44.03613662719727,-1.0434835555787514,44.68442916870117,-4.942861715749082,43.71199417114258,-0.08685132961581565
12176,2010-05-17,43.32110977172852,43.67385864257813,42.55841445922852,43.39738082885742,7189238.0,-0.0008795247311231824,2.545444624972639,0.2580670143011789,44.596542409819875,45.142551802797456,0.1882472055196729,1.2617650587551594,-0.5286189398756633,-3.264537418073722,28.397669820931913,1.1154441833496094,-0.2520989325381251,-1.0796918869018484,-3.5637185093518298,1.404334735548133,-2.3217051981268355,0.16232142432313879,-4.8118131686706604,33.8982591062916,-24.598038718085583,1.2420133112249891,5,-1.8590679168701243,-1.082073211669929,-1.072540283203132,-3.918348312377937,-3.43212890625,0,-0.05281688187483169,3.415090066285162,43.35924530029297,-1.1315790859170576,44.03613662719727,-1.0434835555787514,44.68442916870117,-0.05281688187483169
12177,2010-05-18,42.63468551635742,43.95033645629883,42.45354461669922,43.37831115722656,7800753.0,-0.015845029339923822,-1.7069025584066615,9.749774932480653,41.95996509579326,44.55075842743862,0.6200363388007446,1.9220930638054483,0.26033185284514104,-2.5263469954774678,28.458484908271807,1.4967918395996094,-0.48394405302588694,-1.6869865417480483,-4.293440050269986,0.9194669667738893,-2.990213296009017,-0.3837597874870795,-3.999407471703492,7.692332614615513,-50.20932825483746,1.3032267542609672,5,-1.1726436614990234,-0.3956489562988281,-0.18114089965820312,-3.1413536071777344,-3.5465354919433594,1,-0.04405191390772745,2.545444624972639,43.32110977172852,3.415090066285162,43.35924530029297,-1.1315790859170576,44.03613662719727,-0.04405191390772745
12178,2010-05-19,41.814788818359375,42.50121307373047,41.28089904785156,42.20566940307617,7861170.0,-0.01923074342095199,1.4854457941783177,0.5256416175482336,33.21325646338062,43.40119647391049,1.2717698846733683,2.666193229965913,1.1513686243129797,-1.663949727227667,28.429711932773323,1.3537864685058594,-0.9214022450972053,-2.371981620788574,-5.20611775151928,0.46215450994213114,-3.7890496861539233,-0.9549135554232251,-3.056048960941297,15.384699942509089,-35.83379378081435,1.4170680653653511,5,1.0201053619384766,0.42424774169921875,0.7221755981445312,-2.3214569091796875,-2.1546173095703125,2,-0.027587840199914337,-1.7069025584066615,42.63468551635742,2.545444624972639,43.32110977172852,3.415090066285162,43.35924530029297,-0.027587840199914337
12179,2010-05-20,39.84131240844727,40.89001846313477,39.56483459472656,40.49913787841797,9928679.0,-0.04719565650527979,-1.1889735002315815,1.6829320659334044,30.939591944590063,42.273692670038955,3.2074013087712316,4.443239763330517,3.1723685180489056,0.3417441874130205,28.002850119059808,2.2499542236328125,-1.1860678921873173,-4.0761310577392535,-7.463475017218634,-0.6887870982598727,-5.769803037478944,-2.382459077999563,-0.9615799745203262,6.304359739151701,-43.778560845303566,1.6936719797396913,5,2.3452892303466726,2.397724151611321,2.7909889221191335,-0.25264358520508523,-0.5624885559082102,3,0.027039989138428533,1.4854457941783177,41.814788818359375,-1.7069025584066615,42.63468551635742,2.545444624972639,43.32110977172852,0.027039989138428533
12180,2010-05-21,40.10825729370117,40.56587219238281,38.86887741088867,38.99281311035156,11651621.0,0.00670020310870334,-1.4895113113309177,-1.6956536866827288,27.227721231318966,39.862789238437934,3.043835251302255,3.954823970292658,2.9484231226473483,0.10996177446975253,27.38909908031431,1.6969947814941406,-1.331662804340226,-3.5398593902587905,-7.241156470198312,0.16143768968073147,-5.3905079302285515,-1.6892108502890295,4.700111389160156,24.390236578448345,-19.2644167705434,1.8506485399697605,5,1.7303657531738281,2.130779266357422,2.800520896911621,-0.44331932067871094,-2.6122360229492188,4,0.02044209231017402,-1.1889735002315815,39.84131240844727,1.4854457941783177,41.814788818359375,-1.7069025584066615,42.63468551635742,0.02044209231017402
12181,2010-05-24,39.88898086547852,40.68027877807617,39.793643951416016,40.18452453613281,6737157.0,-0.005467114330521827,-2.647070822774382,-0.2649560373041621,30.267289884846804,37.99569457575754,2.9400891946240932,3.8907785244916013,3.199509872264777,0.36241695200804713,26.238967008576186,0.8866348266601562,-1.3253149492600684,-3.452627563476554,-7.337916319016323,0.43266119206321463,-5.395271941246442,-1.5099831857066661,4.800597991943356,20.075010847745837,-25.756153038130954,1.9426443777698852,5,1.9496421813964773,2.350055694580071,3.0197973251342702,-0.2240428924560618,-2.678966522216804,0,0.008604183918435648,-1.4895113113309177,40.10825729370117,-1.1889735002315815,39.84131240844727,1.4854457941783177,41.814788818359375,0.008604183918435648
12182,2010-05-25,39.84131240844727,39.87944793701172,38.23011779785156,38.68773651123047,8108189.0,-0.0011950282006955026,1.6821713601553365,-3.9032333010649776,32.65478998030582,36.28519646344299,2.6607691700730243,3.7436944311732177,3.2778611888118263,0.4443894234446404,26.74795561233315,1.6588630676269602,-1.2208850611317459,-3.254803466796865,-7.378250448307881,0.8686435147141509,-5.3165269575523695,-1.1930799760413606,4.731852420043943,37.72321867168272,-11.528736755661768,2.0617234907555075,5,1.6493282318115163,2.397724151611321,3.1866369247436452,-0.1763744354248118,-3.0889167785644602,1,0.0011964580017485016,-2.647070822774382,39.88898086547852,-1.4895113113309177,40.10825729370117,-1.1889735002315815,39.84131240844727,0.0011964580017485016
12183,2010-05-26,40.146392822265625,40.98535537719727,39.984317779541016,40.18452453613281,8937773.0,0.0076573886595581175,-4.526292513425331,-0.03305522762670985,39.60115638126228,35.69605900688806,1.8375058909011202,3.2334700295888865,3.00579725591588,0.18502107868442863,27.41397432620602,1.14404296875,-1.412744332934679,-2.714240837097165,-6.950870009742296,1.5223883355479657,-4.832555423419727,-0.5959262507746033,4.173050125000003,69.5502645136367,19.54350876835521,2.118314586322565,5,0.9438343048095703,2.0926437377929688,2.9149246215820312,-0.48145484924316406,-3.4130630493164062,2,-0.02635959854566683,1.6821713601553365,39.84131240844727,-2.647070822774382,39.88898086547852,-1.4895113113309177,40.10825729370117,-0.02635959854566683
12184,2010-05-27,41.39530563354492,41.47157287597656,40.66120910644531,41.14743041992188,6046134.0,0.03110896704489563,3.047673033868432,-6.500500200079846,49.54792056483881,36.667581550684055,0.19511527986542632,1.6881712325997142,1.8087823603392792,-1.0279591933968248,27.06270076702898,1.3251800537109375,-1.5473555334123787,-1.2222188949584947,-5.187446735073408,2.7430089451564186,-3.2048328150159477,0.7603950250989584,2.6805643077441417,97.64712943436017,44.629101851224604,1.9826139200574557,5,-0.30507850646972656,0.8437309265136719,1.8114004135131836,-1.635030746459961,-4.4903717041015625,3,-0.04191620518800532,-4.526292513425331,40.146392822265625,1.6821713601553365,39.84131240844727,-2.647070822774382,39.88898086547852,-0.04191620518800532
12185,2010-05-28,40.77561569213867,41.50017547607422,40.43240356445313,41.33810424804688,4776217.0,-0.014970053534381411,1.4086049263203024,-2.269240831653397,31.986905858117026,35.26651082271707,0.45793280557472826,2.060604498446324,2.458257302647908,-0.37679321664831633,26.669315517574187,1.0677719116210866,-1.8101924208146158,-1.6178670883178725,-5.45971982494801,2.223985648312265,-3.538793456632945,0.30305927999719984,3.06642416341289,77.84259926787101,26.624365836702225,1.9209263683150688,5,0.31461143493652344,1.4634208679199219,2.7790708541870117,-0.6101570129394531,-2.459693908691399,4,-0.03670801321310724,3.047673033868432,41.39530563354492,-4.526292513425331,40.146392822265625,1.6821713601553365,39.84131240844727,-0.03670801321310724
12186,2010-06-01,39.94618225097656,44.38888549804688,39.87944793701172,40.27032852172852,5353748.0,-0.020341408145114093,-18.708438575870524,0.5762717611713617,29.867476548068097,33.92290098408095,0.8474008233499148,2.523077704876819,3.2964652239977212,0.47961269578641463,25.56296691482713,4.509437561035163,-2.01831238406389,-2.13221187591553,-5.664198293342061,1.3997745415110003,-3.898205084628792,-0.3662186672022685,-1.716064453125,27.86376328288168,-17.864153961346684,1.7659932087132644,6,1.3633193969726562,2.2928543090820312,3.7967939376831055,0.5863227844238281,-1.1154403686523438,1,-0.0613365493811292,1.4086049263203024,40.77561569213867,3.047673033868432,41.39530563354492,-4.526292513425331,40.146392822265625,-0.0613365493811292
12187,2010-06-02,40.92815399169922,40.95675659179688,39.99385070800781,40.24172973632813,5293121.0,0.024582367710462405,1.5897464834972868,-2.117637367163619,29.93891738179626,33.559085530571565,-0.4493538118400835,1.313353565720007,2.3428505762146727,-0.481276207241919,26.069832131761068,1.0105743408203196,-2.1016487791147966,-0.9629030227661133,-4.30750538356606,2.381699338033833,-2.63520420316609,0.7093981576338635,-2.574860839843751,23.25580608431275,-15.186919237467048,1.672301180399974,6,0.38134765625,1.310882568359375,3.272439956665039,-0.06673622131347656,-1.5825958251953125,2,-0.09084552528783951,-18.708438575870524,39.94618225097656,1.4086049263203024,40.77561569213867,3.047673033868432,41.39530563354492,-0.09084552528783951
12188,2010-06-03,41.242767333984375,41.40483856201172,40.85188293457031,40.99488830566406,3634582.0,0.007686966344706558,-1.0714224470547886,0.3611163597159122,34.53012470713989,33.95803361529933,-0.9539606375720453,0.8453564774518725,2.041471951375847,-0.7866158162297907,27.623062756848434,0.5529556274414062,-2.271288307670062,-0.5233983993530273,-3.762071720592722,2.7152749218866674,-2.1427350599728783,1.0959382612668236,-2.768762335205082,30.232581747061595,-2.7787084749181403,1.6193366606198483,6,0.06673431396484375,0.9962692260742188,2.957826614379883,-0.3813495635986328,-2.326221466064453,3,-0.10887658598993821,1.5897464834972868,40.92815399169922,-18.708438575870524,39.94618225097656,1.4086049263203024,40.77561569213867,-0.10887658598993821
12189,2010-06-04,39.154884338378906,40.42286682128906,38.97374725341797,40.08918762207031,5834359.0,-0.050624221665286684,-1.2352996557709848,-3.7691905201600493,29.863028515384585,34.25084553575106,1.146924126662121,2.836120433934717,4.109688082861567,1.290426189193525,26.38024570028875,2.2690200805664062,-2.413689699742008,-2.4573122024536147,-5.889307588245458,0.9746831833382288,-4.173309895349533,-0.7413145095576965,-0.5625817296142586,3.345013123914261,-28.437359191173137,1.7159976928959217,6,2.1546173095703125,3.0841522216796875,5.088610649108887,1.7255992889404297,0.7436294555664062,4,-0.06184552978122637,-1.0714224470547886,41.242767333984375,1.5897464834972868,40.92815399169922,-18.708438575870524,39.94618225097656,-0.06184552978122637
12190,2010-06-07,38.13478088378906,39.27882385253906,38.11571502685547,39.21208953857422,5526294.0,-0.026053031999125453,-1.085470202389828,1.1530609745143352,27.295514930470247,33.92064831859811,2.0759601700002293,3.786032277850339,5.1021683680036745,2.3009535470489766,25.199786403720097,1.1631088256835938,-2.4009178677920033,-3.309622573852536,-7.0782707319201705,0.4590255842150981,-5.193946652886353,-1.425298494818719,6.25410461425782,0.3039269699612152,-29.92151394711956,1.884324079033817,6,3.1175193786621094,4.104255676269531,6.275555610656738,3.160419464111328,1.6111946105957102,0,-0.032250007102269884,-1.2352996557709848,39.154884338378906,-1.0714224470547886,41.242767333984375,1.5897464834972868,40.92815399169922,-0.032250007102269884
12191,2010-06-08,38.54473114013672,38.61146545410156,37.47695541381836,38.106178283691406,8476671.0,0.01075003571141342,2.96666933418694,-0.40708190219893065,31.65100670222057,33.80911684325531,1.626297959759654,3.1121579923423752,4.6607979655321685,1.881430428254788,25.471706150715036,1.1345100402832031,-2.174089965734929,-2.63082218170166,-6.422452665489672,1.1608083020863518,-4.526637423595666,-0.7350069398076542,5.7186909484863335,27.18450844978639,-5.647858938320486,1.8958152418940055,6,2.3881893157958984,3.3272571563720703,6.092028617858887,3.1032161712646484,1.296581268310554,1,-0.0059362032091381245,-1.085470202389828,38.13478088378906,-1.2352996557709848,39.154884338378906,-1.0714224470547886,41.242767333984375,-0.0059362032091381245
12192,2010-06-09,38.14431381225586,39.49810028076172,38.077579498291016,38.725868225097656,10798122.0,-0.010388380358007043,-2.9733566653684664,-1.3260759890052538,32.88890153488839,33.06331074921377,1.9675948145269047,3.2401984605294984,5.016196144231586,2.2660436541573006,25.70413200317589,1.4205207824707031,-1.925841070290545,-2.7528554916381864,-6.577790874650788,1.0720798913744147,-4.665323183144487,-0.8403878001318859,5.847649609375004,16.99028136171651,-17.303508969931944,1.9124676915063024,6,2.788606643676758,3.455965042114258,6.540114402770996,3.6180381774902344,0.17160797119141336,2,0.017995554290133997,2.96666933418694,38.54473114013672,-1.085470202389828,38.13478088378906,-1.2352996557709848,39.154884338378906,0.017995554290133997
12193,2010-06-10,39.33602523803711,39.53623580932617,38.73540496826172,38.887943267822266,7619081.0,0.03124217757977732,-1.1265929212504304,-0.7704901902906508,47.45924877333913,32.8312361057138,0.7250957159060718,1.7151922500376315,3.7899264654788425,1.0643840808079474,26.22491021193687,1.3919219970703125,-1.7096748922110407,-1.2937238693237276,-4.732104241734639,2.144656503087184,-3.012914055529187,0.42546631688173164,4.395337863281256,63.10677977295006,24.22853319787766,1.7191901862054568,6,1.5968952178955078,1.8066368103027344,5.396071434020996,2.669435501098633,-0.8675651550292969,3,0.00024234600240125026,-2.9733566653684664,38.14431381225586,2.96666933418694,38.54473114013672,-1.085470202389828,38.13478088378906,0.00024234600240125026
12194,2010-06-11,39.39323043823242,39.45043182373047,38.58286666870117,38.84980773925781,6964771.0,0.0014542699687918326,1.6376757806836963,1.2127751953823365,46.32713717351024,34.42459514075749,0.39563567483238415,1.3621560316293326,3.68828006711297,0.9941134381897001,26.798982723550484,0.8675651550292969,-1.5361379621834885,-1.004373359680173,-4.082457405603186,2.0737106862428405,-2.543415382641676,0.5346686632813302,4.087956355585945,93.05556584689938,50.1823785664696,1.5390420229615054,6,1.5396900177001953,1.7494316101074219,5.226844787597656,2.6122303009033203,-0.11440658569335938,4,-0.012100672247733812,-1.1265929212504304,39.33602523803711,-2.9733566653684664,38.14431381225586,2.96666933418694,38.54473114013672,-0.012100672247733812
12195,2010-06-14,39.59343719482422,40.22266006469727,39.42182922363281,39.42182922363281,6371087.0,0.005082262976775054,-8.333259236206903,0.31579095152855285,48.4789073184829,36.4925318930258,0.011289007505411064,0.912124026524836,3.452418589107147,0.7893318684869115,26.51499171773145,0.8294296264648509,-1.489488811255292,-0.6158761978149414,-3.375382432172543,2.1436300365426604,-1.9956293149937423,0.7638769193638595,3.6475803437941465,77.08337385553699,30.032310528258243,1.3797531171787996,6,-0.1525402069091797,1.549224853515625,2.645599365234375,2.4120235443115234,-0.38134765625,0,0.007705231491267783,1.6376757806836963,39.39323043823242,-1.1265929212504304,39.33602523803711,-2.9733566653684664,38.14431381225586,0.007705231491267783
12196,2010-06-15,41.03302383422852,41.04255676269531,39.85084533691406,40.00338363647461,5662128.0,0.03635922368448696,1.2727272727272727,5.999955541724133,55.36479949662931,39.317629905785026,-1.4057454334312496,-0.7459127237975451,1.980261605473423,-0.621692122326607,25.993527286244028,1.4491195678710938,-1.6318961569304236,0.938114738464364,-1.4418060893531575,3.3180355662818855,-0.2518456754443932,2.128075152373121,1.9774312193978432,99.67848224061491,49.32226575800202,1.189960413908759,6,-1.5921268463134837,0.10963821411132102,1.206012725830071,0.9724369049072195,-0.36227798461914773,1,-0.03136615875650217,-8.333259236206903,39.59343719482422,1.6376757806836963,39.39323043823242,-1.1265929212504304,39.33602523803711,-0.03136615875650217
12197,2010-06-16,40.75654602050781,40.99488830566406,40.52773666381836,40.59447479248047,5477834.0,-0.006737934178033478,-2.1612628426867677,0.15740569218343511,52.7538554458323,41.34248887675085,-1.292042198542262,-0.6507174419886042,2.2199775268760575,-0.3050301925370107,25.68068740721692,0.5052871704101634,-1.5533938522686128,0.7555438995361357,-1.3327713973891377,2.843859196461409,-0.28861374892650105,1.7997015479987724,2.0325690475262306,88.37208220312566,38.77309272240531,1.044157648462638,6,-1.4967899322509766,0.38611602783203125,1.4824905395507812,1.2489147186279297,0.71502685546875,2,-0.022456113224119,1.2727272727272727,41.03302383422852,-8.333259236206903,39.59343719482422,1.6376757806836963,39.39323043823242,-0.022456113224119
12198,2010-06-17,40.66120910644531,40.90908432006836,40.09872055053711,40.87095260620117,6833027.0,-0.0023391804107867342,4.666742247415805,-1.2941439533022643,46.30162691593211,43.16899981014502,-1.4392244975698958,-0.681158362123,2.283141024388655,-0.17483121563007842,24.843388779391205,0.81036376953125,-1.373617815398596,0.7178859710693359,-1.2176298706571913,2.653401812795863,-0.24987194979392768,1.6856438919325996,1.9154195754201027,84.49610960416753,39.2822563821523,0.9677579208632638,6,-1.4014530181884766,0.48145294189453125,1.5778274536132812,1.5444583892822266,1.1821784973144602,3,-0.05767874036550191,-2.1612628426867677,40.75654602050781,1.2727272727272727,41.03302383422852,-8.333259236206903,39.59343719482422,-0.05767874036550191
12199,2010-06-18,40.91862106323242,40.95675659179688,40.51820373535156,40.77561569213867,9066684.0,0.006330651804112408,2.9999999999998055,-0.6818107415019188,50.74775541727737,45.77480430867914,-1.5870335327548943,-0.8998590840480105,1.988507239316661,-0.3917246983402549,23.2230657485654,0.4385528564453196,-1.2585658820834595,0.9214324951171875,-1.061511761193394,2.904376751427769,-0.07003963303810679,1.9129046232724818,1.454020687911111,92.35308239813212,49.148777972302994,0.9914721281552924,6,-1.658864974975586,0.19543838500976562,1.3204154968261719,1.3204154968261719,0.4862174987792969,4,-0.05987887461892527,4.666742247415805,40.66120910644531,-2.1612628426867677,40.75654602050781,1.2727272727272727,41.03302383422852,-0.05987887461892527
12200,2010-06-21,40.92815399169922,41.72898483276367,40.66120910644531,41.39530563354492,5572131.0,0.00023297286709800247,-1.1333297766531893,-3.266672001707213,55.61613949043752,48.43759684070324,-1.2948208132963828,-0.8904729905130182,1.9324900744113265,-0.3646869300347646,21.075033286259774,1.0677757263183594,-1.2308619225183293,0.8899705886840792,-1.1360741173017672,2.9160152946699256,-0.12305176430884757,1.902992941677006,1.2486603059513044,57.36041743256226,11.711022329763402,1.013022352992924,6,-1.024871826171875,0.0047664642333984375,1.28704833984375,1.310882568359375,0.295543670654304,0,-0.04029818055059753,2.9999999999998055,40.91862106323242,4.666742247415805,40.66120910644531,-2.1612628426867677,40.75654602050781,-0.04029818055059753
12201,2010-06-22,40.23219299316406,41.26183319091797,40.15592575073242,41.09975814819336,4986314.0,-0.0170044561178182,-1.1682341546596464,1.8571381909342566,45.88500329755494,49.8816081476662,-0.3736098437318347,-0.17653191867413653,2.5661597332232446,0.37086700935311256,19.022871747861416,1.1059074401855469,-0.9728237568713212,0.17684898376464986,-1.849688642269932,2.2033866097992316,-0.836419829252641,1.1901177967819407,1.756626949133171,8.187165975608615,-38.6303281194489,1.0132688130172913,6,-0.07626724243164062,0.7007274627685547,1.8471546173095703,2.0068435668945312,0.4957542419433594,1,-0.02535540269363823,-1.1333297766531893,40.92815399169922,2.9999999999998055,40.91862106323242,4.666742247415805,40.66120910644531,-0.02535540269363823
12202,2010-06-23,39.88898086547852,40.35613250732422,39.56483459472656,40.20359420776367,5280953.0,-0.008530783488333693,1.5538510784989659,0.36263944034788365,42.022469182314765,49.27752152644127,0.27167920357280195,0.17964500995302757,2.8519504109178584,0.7700408874114189,16.435931947345285,0.7912979125976562,-0.5650849625874983,-0.16874656677245525,-2.1943362075850814,1.856843074040171,-1.1815413871787683,0.8440482536338578,1.9193644956795524,14.977992981021588,-32.535462784495806,1.0127948204063129,6,0.26694488525389914,1.0439395904540945,1.9615583419799734,2.350055694580071,0.9724388122558523,2,0.019598519871121045,-1.1682341546596464,40.23219299316406,-1.1333297766531893,40.92815399169922,2.9999999999998055,40.91862106323242,0.019598519871121045
12203,2010-06-24,39.08815002441406,39.83177947998047,38.99281311035156,39.66970443725586,5436717.0,-0.020076492898256304,-1.1728456047620224,1.8484734583020521,49.536434931829916,49.63411016625457,1.155125024149804,0.9456119946436417,3.56427801271343,1.6116323694595351,14.753342900164219,0.8961677551269602,-0.25176173483848174,-0.9166652679443388,-2.987288795902515,1.1539582600138374,-1.9519770319234269,0.1186464960347493,2.5469397388504262,3.4843176428435,-47.5665571285791,1.0353117639790894,6,1.2727489471435547,1.8447704315185547,2.7623891830444336,3.1508865356445312,2.6026992797851562,3,0.06097558595313002,1.5538510784989659,39.88898086547852,-1.1682341546596464,40.23219299316406,-1.1333297766531893,40.92815399169922,0.06097558595313002
12204,2010-06-25,39.66017150878906,39.88898086547852,39.030948638916016,39.20255661010742,6577617.0,0.014634140628751124,-1.1428551013895087,-0.7868823425231714,61.29941970209714,51.05861154221171,0.6983948854106359,0.24973770560239927,2.9042726095489115,1.0818282251436528,13.347961638390862,0.8580322265625071,0.10228351621613285,-0.2578870773315458,-2.2260719184110442,1.7102977637479526,-1.2419794978712915,0.7262053432081998,1.808592880497578,24.390223499904497,-31.71330650587853,0.9840924205397488,6,0.7007274627685547,1.2727489471435547,2.87679386138916,2.5788650512695312,1.4681892395019531,4,0.05504807498088837,-1.1728456047620224,39.08815002441406,1.5538510784989659,39.88898086547852,-1.1682341546596464,40.23219299316406,0.05504807498088837
12205,2010-06-28,39.27882385253906,39.91758346557617,39.19301986694336,39.86991500854492,3165509.0,-0.009615380915977356,1.1111129635495685,-1.291678128725169,55.46097535781621,51.069297749010246,1.1515155860984052,0.5409338755827093,3.2113685315541503,1.5083232919531824,11.763834600452522,0.7245635986328125,0.17844093689621587,-0.5643951416015653,-2.5089701873224755,1.3801799041193448,-1.5366826644620204,0.4078923812588897,2.03026817772885,12.605033540122058,-45.20856942424306,0.9722875228604568,6,1.0820751190185547,1.6540966033935547,2.933995246887207,2.9602127075195312,2.6503677368164062,0,0.05412623141299133,-1.1428551013895087,39.66017150878906,-1.1728456047620224,39.08815002441406,1.5538510784989659,39.88898086547852,0.05412623141299133
12206,2010-06-29,37.49602127075195,38.649600982666016,37.248146057128906,38.59239959716797,7947391.0,-0.04538839015343543,1.3149600345306696,1.8548379810391673,45.99999435113886,50.31886873848875,2.6595069799875475,2.2459140329523706,4.8998235229715945,3.3488941725985057,12.450792149923585,2.0306777954101562,0.2241177137018937,-2.2246896743774442,-4.432812897200726,-0.016566451554162143,-3.3287512857890817,-1.1206280629658067,3.6597852948579757,7.975427743820114,-52.72997286528716,1.1040616114116395,6,1.992544174194336,3.3224945068359375,4.542808532714844,4.743015289306641,4.566642761230469,1,0.09941525167923015,1.1111129635495685,39.27882385253906,-1.1428551013895087,39.66017150878906,-1.1728456047620224,39.08815002441406,0.09941525167923015
12207,2010-06-30,37.21001434326172,38.04897689819336,36.742862701416016,36.79053115844727,8611981.0,-0.007627660690317839,-4.07406062671814,-0.3826080602903811,35.2318118053079,49.08888928175273,2.6703490215136583,2.3600878794559677,5.06685144280798,3.6955506181963287,13.258770680795632,1.3061141967773438,0.2207968060787806,-2.324789619445802,-4.7227949040069745,0.07321566511537014,-3.523792261726385,-1.1257869771652196,3.7113325918393514,14.714731674024373,-43.799631470361895,1.1990026422805844,6,2.025909423828125,3.3558597564697266,4.828815460205078,5.029022216796875,4.518970489501953,2,0.09454263735006485,1.3149600345306696,37.49602127075195,1.1111129635495685,39.27882385253906,-1.1428551013895087,39.66017150878906,0.09454263735006485
12208,2010-07-01,36.75239562988281,37.17187881469727,36.12317276000977,37.17187881469727,8430729.0,-0.012298267588864209,3.999990906197257,-1.000000000000034,32.62232392488845,47.07495244926507,2.810776294696744,2.597210904830675,5.388192776168793,4.220907097188984,14.480242296559814,1.086841583251946,-0.007132836678621857,-2.557889747619626,-5.117948329951801,0.002168834712549028,-3.8379190387857136,-1.2778604564535385,3.8346725665234516,16.58288779730592,-36.01058789291798,1.280029291166089,7,2.1736831665039062,3.503633499145515,5.112442970275879,5.486640930175781,5.09099197387696,3,0.11180289005461663,-4.07406062671814,37.21001434326172,1.3149600345306696,37.49602127075195,1.1111129635495685,39.27882385253906,0.11180289005461663
12209,2010-07-02,36.73332977294922,37.21001434326172,36.3996467590332,36.79053115844727,5350391.0,-0.0005187650112824516,-1.2368314371304774,0.13636156959033882,30.719798310822313,44.30869231819672,2.4291789623050235,2.5566383394509486,5.244898859470375,4.293826082370629,14.832456875667754,0.8103675842285156,-0.20204823036750952,-2.4558778762817397,-5.263925676063465,0.35216992349998577,-3.859901776172599,-1.0518539763908805,3.4073488798173983,16.080415650428826,-32.034903008803504,1.4040238998908616,7,1.9591732025146484,3.5226993560791087,4.931302070617676,5.505706787109375,4.661975860595703,4,0.13495970993897655,3.999990906197257,36.75239562988281,-4.07406062671814,37.21001434326172,1.3149600345306696,37.49602127075195,0.13495970993897655
12210,2010-07-06,36.90493392944336,37.51509094238281,36.580787658691406,37.314884185791016,5762613.0,0.00467161995808274,1.3058861188521504,7.166788929642324,16.43409612006073,41.03636929847514,1.8180526431815451,2.411828690947509,4.900975852647733,4.1791419102028655,14.735731066308833,0.9343032836914062,-0.32348590801300503,-2.2227813720703153,-5.178056532988201,0.7324937888475702,-3.7004189525292546,-0.7451437916113761,2.833994134047572,30.943335829729467,-10.209665865725764,1.4776375804589417,7,1.3347187042236328,3.351095199584968,4.759697914123535,5.334102630615234,2.9554443359375,1,0.11444070938921636,-1.2368314371304774,36.73332977294922,3.999990906197257,36.75239562988281,-4.07406062671814,37.21001434326172,0.11444070938921636
12211,2010-07-07,38.31592178344727,38.31592178344727,36.90493392944336,36.933536529541016,6228225.0,0.038233041053575834,1.0413815179478016,-3.372080471963243,33.246080290606116,40.06121497717418,0.11919000171467076,1.0359329184835175,3.3136080575274818,2.826093221871055,14.125769207647501,1.4109878540039134,-0.505219417574331,-0.8003530502319265,-3.76688084732789,2.166174746864037,-2.2836169487799083,0.6829108483160553,1.061430749695539,100.0,62.142251446114486,1.4832638985479814,7,-0.295543670654304,1.9401073455810547,3.348710060119622,3.923114776611321,1.0487060546875,2,0.09430204566993217,1.3058861188521504,36.90493392944336,-1.2368314371304774,36.73332977294922,3.999990906197257,36.75239562988281,0.09430204566993217
12212,2010-07-08,38.83074188232422,38.94514465332031,38.28731918334961,38.77354049682617,4133549.0,0.013436192447270123,3.6000666888962987,0.041378758444081204,38.11882413880874,38.792591555727384,-0.6275176777348079,0.6062582066840037,2.6656308190023523,2.378426485052067,13.873838684736405,0.6578254699707031,-0.7503867917864184,-0.31985435485839986,-3.25474880203609,2.6150400923192905,-1.7873015784472486,1.1475928687304489,0.2211926735052856,95.94599892127613,61.34442393505802,1.4674472235888458,7,-0.81036376953125,0.0953369140625,2.9435272216796875,3.408294677734375,0.5624885559082031,3,0.08323101730717575,1.0413815179478016,38.31592178344727,1.3058861188521504,36.90493392944336,-1.2368314371304774,36.73332977294922,0.08323101730717575
12213,2010-07-09,39.345558166503906,39.42182922363281,38.70680236816406,38.93561172485352,5242878.0,0.013257956434101326,1.5423694329718622,7.166722240746791,40.1197317847013,36.43929289823896,-1.2314845039054205,0.097174933352278,2.017513284923446,1.9183030188177383,13.502750797083065,0.71502685546875,-0.8463466607407497,0.19448528289795064,-2.740539057431292,3.129509623227193,-1.273026887266667,1.6619974530625683,-3.2223854064941335,97.47629211596889,67.28083536913365,1.4675121701646197,7,-1.3251800537109375,-0.4194793701171875,2.4287109375,2.8934783935546875,-0.0858001708984375,4,0.060576765900066665,3.6000666888962987,38.83074188232422,1.0413815179478016,38.31592178344727,1.3058861188521504,36.90493392944336,0.060576765900066665
12214,2010-07-12,38.91654586791992,39.44089889526367,38.77354049682617,39.21208953857422,3117889.0,-0.01090370345665137,-1.2950849781241185,-0.7209323965942525,37.99771940486026,34.498931125688294,-1.0270541980306476,0.5150510904741026,2.260310919874385,2.3974808257383984,13.034303587180613,0.6673583984375,-0.8987989399622975,-0.21069278717040874,-3.1451791549549952,2.7237935806141778,-1.677935971062702,1.2565503967218845,-2.727399978637692,81.66669111890322,52.63925035446394,1.467243183892292,7,-1.1345100402832031,0.009532928466796875,2.8577232360839844,3.322490692138672,1.4967880249023438,0,0.07520815813852932,1.5423694329718622,39.345558166503906,3.6000666888962987,38.83074188232422,1.0413815179478016,38.31592178344727,0.07520815813852932
12215,2010-07-13,39.89851379394531,40.13685607910156,39.38369369506836,39.48856735229492,4923275.0,0.02523265886335646,-1.430756729804431,-1.3870926105195225,48.07480510791146,34.729465654218586,-2.136556693633551,-0.4668236780826547,1.1319709114276435,1.4603286399553639,12.86519619091745,1.2203102111816406,-0.9550449761964188,0.7560213088989229,-2.191809984127353,3.703852601925199,-0.7178943376142115,2.2299369554120574,-3.5792977844238223,92.62537047244605,58.44350706013567,1.473915646513138,7,-1.7684993743896484,-0.9724349975585938,1.8757553100585938,2.3405227661132812,0.2955436706542969,1,0.037514977307920416,-1.2950849781241185,38.91654586791992,1.5423694329718622,39.345558166503906,3.6000666888962987,38.83074188232422,0.037514977307920416
12216,2010-07-14,39.74597549438477,40.07012176513672,39.45996475219727,39.70783996582031,3697937.0,-0.003823157432588098,-1.2857204101318622,0.09302563625368132,49.15635439236723,36.27663705278073,-1.8230076053564304,-0.4381140248481401,1.101382695646059,1.6516183224614096,13.200669701262127,0.610157012939446,-1.16602621875586,0.6678354263305764,-2.1599730096942906,3.4956438623554433,-0.7460687916818571,2.08173964434301,-3.197701080688475,78.86602934958633,40.509494791934145,1.4139042180124324,7,-1.6159610748291087,-0.819896697998054,1.99969291687011,2.493061065673821,-0.8770980834961009,2,0.0028783485515972984,-1.430756729804431,39.89851379394531,-1.2950849781241185,38.91654586791992,1.5423694329718622,39.345558166503906,0.0028783485515972984
12217,2010-07-15,39.84131240844727,40.09872055053711,38.821205139160156,39.80317687988281,5477100.0,0.00239865578531262,3.6207115409822492,1.0,54.846637814855875,38.74600526277711,-1.6828079497815835,-0.6382573775346785,0.8709635720381428,1.5970461392580475,13.716275492217331,1.2775154113769531,-1.3098211819837573,0.808934020996098,-1.932824172811614,3.55069221480381,-0.561945075907758,2.179813117899954,-3.077723094826659,79.33338668373929,35.05525775159633,1.370879096903856,7,-1.57306098937989,-0.915233612060554,1.5611419677734304,2.0783443450927663,-1.09637451171875,3,-0.011964580017485349,-1.2857204101318622,39.74597549438477,-1.430756729804431,39.89851379394531,-1.2950849781241185,38.91654586791992,-0.011964580017485349
12218,2010-07-16,38.31592178344727,39.61250305175781,38.21105194091797,39.49810028076172,5786738.0,-0.03828665605595316,-1.0136975414036828,-30.99939981994002,42.295076232144574,40.03214725403514,0.0979981896480524,0.7403810835434612,2.2708817081641044,3.158094219390982,14.159416161698246,1.630260467529304,-1.2733242979243613,-0.5991922378539982,-3.246617298316849,2.0482328226088526,-1.9229047680854237,0.7245202923774272,-1.349936463897805,5.44550925247344,-39.64025009507088,1.323712530231424,7,0.042900085449211645,0.610157012939446,2.9506778717040945,3.6037349700927663,-0.028602600097663355,4,0.02811647494411984,3.6207115409822492,39.84131240844727,-1.2857204101318622,39.74597549438477,-1.430756729804431,39.89851379394531,0.02811647494411984
12219,2010-07-19,38.46846008300781,38.65913391113281,38.16338348388672,38.54473114013672,4169317.0,0.003981068246841302,2.2500062520319104,0.0645173781304356,45.23007170879618,43.231700097227964,0.24302887050730249,0.41621050844840113,2.0406172362067423,3.032567697804751,14.670395688740959,0.49575042724609375,-1.110392292183974,-0.324145889282228,-2.8025739659476585,2.1542821873832025,-1.5633599276149397,0.9150681490504837,-1.3122225178852176,15.458871831350733,-32.34190296847168,1.239214038332714,7,0.05243492126464844,0.45761871337890625,2.569331169128418,3.4511966705322266,-0.9629020690917969,0,0.020570043898044732,-1.0136975414036828,38.31592178344727,3.6207115409822492,39.84131240844727,-1.2857204101318622,39.74597549438477,0.020570043898044732
12220,2010-07-20,39.27882385253906,39.345558166503906,37.75343322753906,37.89643859863281,4608496.0,0.021065666984917852,1.1006311466333814,-18.124637391217366,61.85048165062012,46.409966915007296,-0.21812441834196505,-0.5523728782134967,1.1843141915200306,2.260138981995418,15.522886000490876,1.5921249389648438,-0.8428092167765158,0.5686843872070284,-1.7124605336232293,2.849829308037286,-0.5718880732081004,1.7092568476221572,-1.9437491765777324,65.04067156471261,11.698195504192249,1.1405724604151277,7,-0.33367919921875,-0.35274505615234375,1.758967399597168,2.6408329010009766,-2.2690200805664062,1,0.02888350334883727,2.2500062520319104,38.46846008300781,-1.0136975414036828,38.31592178344727,3.6207115409822492,39.84131240844727,0.02888350334883727
12221,2010-07-21,39.21208953857422,39.97478485107422,38.95467758178711,39.52669906616211,5132637.0,-0.001698989618817981,-1.4597688462086822,-0.22758455119431323,63.707594714540065,49.25316364564411,-0.012181180720524765,-0.5965669291279312,1.1250132736427858,2.3652621190294667,15.927756181178884,1.0201072692871094,-0.5363446063346871,0.5529552459716811,-1.628327891287313,2.734238383230675,-0.5376863226578195,1.6435968146011817,-1.7089079784244774,62.195207245247666,3.802725924695686,1.0906415686294972,7,-0.26694488525390625,-0.2860107421875,1.0796899795532227,2.7075672149658203,-2.3166885375976562,2,0.025042478928836376,1.1006311466333814,39.27882385253906,2.2500062520319104,38.46846008300781,-1.0136975414036828,38.31592178344727,0.025042478928836376
12222,2010-07-22,40.670745849609375,40.78514862060547,39.66017150878906,39.69830703735352,6092916.0,0.03719914771693644,-1.1454496513442434,-3.0909388527154116,73.59362366776924,52.972484965985004,-1.3213375839992523,-2.101391864427285,-0.4385655574946554,0.9476250679280369,16.196386759019763,1.57305908203125,-0.09777048203043393,1.9725233078002944,-0.3264001121910596,4.271446727791648,0.8230615978046174,3.1219850177959714,-3.009543818322527,96.22646732415137,31.200938622785714,1.1494617099956774,7,-1.4014549255371094,-1.7446670532226562,-0.3789663314819336,1.248910903930664,-2.8696441650390625,3,-0.04430379628108072,-1.4597688462086822,39.21208953857422,1.1006311466333814,39.27882385253906,2.2500062520319104,38.46846008300781,-0.04430379628108072
12223,2010-07-23,41.47157287597656,41.82432174682617,40.51820373535156,41.29996871948242,8547263.0,0.019690492751926802,1.9782583167701053,0.17646781918962623,76.0755819079713,57.20335857744179,-1.999101671563139,-2.861198639366677,-1.36852198174941,0.19121603484150285,16.387470331677005,1.3061180114746094,0.1793496184312815,2.654179191589357,0.04410253846830159,5.264255844710412,1.3491408650288292,3.9592175181498845,-3.5604551175442225,91.33484326140716,19.287029515533632,1.305038326560527,7,-1.6826953887939453,-2.4978256225585938,-1.2703638076782227,0.44808387756347656,-4.423633575439453,4,-0.06574708384951344,-1.1454496513442434,40.670745849609375,-1.4597688462086822,39.21208953857422,1.1006311466333814,39.27882385253906,-0.06574708384951344
12224,2010-07-26,41.84338760375977,42.16753387451172,41.33810424804688,41.42390441894531,5716881.0,0.00896553233934827,-1.8064718068526207,2.4444814938313186,76.59141457338666,60.371870740272364,-2.1367891888485744,-3.2264898173224523,-1.8469083524514005,-0.13722110794437725,16.70629134149047,0.8294296264648366,0.41017931760497106,2.9168331146240334,-0.005581847623716385,5.839248076871783,1.455625633500155,4.378040595747912,-3.5409494464880495,92.65657272735145,14.772775897570043,1.4612074811238756,7,-1.882904052734382,-2.6980342864990305,-1.6421785354614329,0.07626914978026633,-4.604774475097663,0,-0.08498519417415995,1.9782583167701053,41.47157287597656,-1.1454496513442434,40.670745849609375,-1.4597688462086822,39.21208953857422,-0.08498519417415995
12225,2010-07-27,41.40483856201172,42.23426818847656,41.33810424804688,42.17706680297852,6665726.0,-0.010480725076586483,1.0215037108744596,-1.8409039239757963,68.5780152241615,62.52983305491617,-1.6339218396806814,-2.762113520916728,-1.5004026390275413,0.3386378949272313,17.07972867029802,0.8961639404296804,0.5923265610513226,2.371983337402341,-0.752090253926724,5.496056928731406,0.8099465417378084,3.9340201330668734,-2.6385889186711964,74.70935473552589,-0.3613221495812411,1.5620367956645342,7,-1.4109878540039062,-2.2261180877685547,-1.217930793762207,0.5148181915283203,-2.43109130859375,1,-0.0941745139823642,-1.8064718068526207,41.84338760375977,1.9782583167701053,41.47157287597656,-1.1454496513442434,40.670745849609375,-0.0941745139823642
12226,2010-07-28,41.22369766235352,41.47157287597656,40.99488830566406,41.47157287597656,4340080.0,-0.004374872743119207,2.846165684298004,0.3209869834761654,64.99404587473062,63.6573228393467,-1.3646274012395594,-2.4109986605657667,-1.4140782646520975,0.5453017564497813,16.289499462064143,0.4766845703125,0.8459303580079975,2.0044586181640724,-1.1778071582403271,5.186724394568472,0.4133257299618691,3.595591506366276,-1.9719254226939569,60.74077037985516,-11.206444966399964,1.5911328882022013,7,-1.2298469543457102,-2.0449771881103587,-0.8055963516235423,0.6959590911865163,-1.1726455688476634,2,-0.1022201823061859,1.0215037108744596,41.40483856201172,-1.8064718068526207,41.84338760375977,1.9782583167701053,41.47157287597656,-0.1022201823061859
12227,2010-07-29,40.72794723510742,41.58597946166992,40.27032852172852,41.42390441894531,7362098.0,-0.012025860254133214,1.5794364564440897,2.80769171578518,58.68267117238643,65.47816672159578,-0.8156565183446176,-1.726709548942452,-0.9987310463346475,1.070344957275836,14.995540156193654,1.3156509399413991,0.9225422037951319,1.3328115463256864,-1.7697441881210025,4.435367280772375,-0.2184663208976545,2.8840894135490274,-1.0586255626134786,23.301057620402375,-43.54077586735244,1.551277867223343,7,-0.7340965270996094,-1.5492267608642578,-0.18352413177490234,1.1917095184326172,0.0953369140625,3,-0.0941011392498371,2.846165684298004,41.22369766235352,1.0215037108744596,41.40483856201172,-1.8064718068526207,41.84338760375977,-0.0941011392498371
12228,2010-07-30,40.861419677734375,41.04255676269531,39.86037826538086,40.54680633544922,4654544.0,0.0032771708786711873,2.492983622817597,-0.45205847369834634,62.68658350565231,67.41777914346869,-0.6147224630978556,-1.6195980469501592,-1.1862817113791593,0.9553651678828743,13.22971440214276,1.1821784973144531,1.0080567204671524,1.2608327865600586,-1.642686210557656,4.164351783677773,-0.19092671199879874,2.712592285118916,1.3728485107421875,42.16882184023487,-21.856014627664422,1.4517594985588589,7,-0.8675689697265625,-1.682699203491211,-0.31699657440185547,1.058237075805664,-0.8866348266601562,4,-0.07489504812363745,1.5794364564440897,40.72794723510742,2.846165684298004,41.22369766235352,1.0215037108744596,41.40483856201172,-0.07489504812363745
12229,2010-08-02,41.69084930419922,41.87199020385742,41.30950164794922,41.62411117553711,4742442.0,0.020298600318011006,1.6222024629884852,0.21212745835051047,61.92895385727807,67.4264982775418,-1.0493352654086792,-2.1698278575838117,-1.997645714540127,0.14837347181898508,11.61335231524626,1.0105705261230469,1.0581450917922126,1.8423864364624052,-0.8706887567694253,4.555461629694236,0.48584883984648997,3.1989240330783204,0.4959410858154314,77.10850536958803,16.01152467522448,1.356537596615915,8,-1.0963764190673828,-2.5121288299560547,-1.0439395904541016,0.2288074493408203,-1.468189239501946,0,-0.11136520558228258,2.492983622817597,40.861419677734375,1.5794364564440897,40.72794723510742,2.846165684298004,41.22369766235352,-0.11136520558228258
12230,2010-08-03,41.128360748291016,41.56690979003906,41.01395797729492,41.54784393310547,5294799.0,-0.013491894871317633,1.4166687506773035,-6.28551014575593,58.72443344051565,66.87281369153908,-0.2200390421068974,-1.3435942817901747,-1.4318609756229463,0.7259945602336018,10.099845316523218,0.6768913269042969,1.3561268677468377,1.0687265396118164,-1.317444144669416,3.454897223893049,-0.12435880252879628,2.261811881752429,1.0119013992309576,63.033155583199964,4.011009923439765,1.193085342140616,8,-0.18114089965820312,-1.9496402740478516,-0.48145103454589844,0.7912960052490234,-1.1154403686523438,1,-0.0945757999798359,1.6222024629884852,41.69084930419922,2.492983622817597,40.861419677734375,1.5794364564440897,40.72794723510742,-0.0945757999798359
12231,2010-08-04,41.92919158935547,42.10079956054688,41.23323059082031,41.34763717651367,5008132.0,0.019471499143026927,-1.1411739230722333,-1.386359296139681,62.0994572846547,65.59568409341524,-0.6648308801612473,-1.9603570516988142,-2.212952932992202,-0.05961231733600414,9.335990921870597,0.9724388122558665,1.657642570381654,1.6888938903808608,-0.6885229245766666,4.066310705338388,0.5001854829020971,2.8776022978596245,-2.0688133239746094,92.3403704668547,34.404986233418484,1.1887084074787644,8,-0.8818683624267578,-2.7504711151123047,-1.2822818756103516,-0.009534835815429688,-1.1154441833496094,2,-0.0704865565948044,1.4166687506773035,41.128360748291016,1.6222024629884852,41.69084930419922,2.492983622817597,40.861419677734375,-0.0704865565948044
12232,2010-08-05,42.06266403198242,42.11033248901367,41.57644653320313,41.62411117553711,3324524.0,0.003183282042118707,-1.0000142904097327,0.754104597542817,75.88934952543416,65.57499160646667,-0.6482682338169994,-1.9386847351841041,-2.323191825500544,-0.17753901969754793,9.045240168069931,0.5338859558105398,1.7653552541568658,1.6607702255248995,-0.7523269891093065,4.0738674401591055,0.4542216182077965,2.8673188328420025,-2.157477340698243,97.88135880585678,31.930507093340722,1.2065486073171026,8,-1.015340805053711,-2.883943557739258,-1.909123420715332,-0.2574119567871094,-0.7817649841308594,3,-0.04782416864863881,-1.1411739230722333,41.92919158935547,1.4166687506773035,41.128360748291016,1.6222024629884852,41.69084930419922,-0.04782416864863881
12233,2010-08-06,41.72898483276367,41.99592971801758,41.04255676269531,41.47157287597656,3429940.0,-0.007932906935353312,1.4096319328946416,0.5869576563098013,71.97945665886806,65.06255183818683,-0.30646309527614335,-1.493881946258945,-1.979512590447598,0.16899007191759807,8.942602259588755,1.0201072692871094,1.8753201049238513,1.2079196929931655,-1.2208864147912664,3.6367258007775973,-0.006483360899046886,2.422322746885378,-1.7355923095703147,65.21739130434783,-6.826221711065202,1.2144030538922155,8,-0.6816616058349609,-2.550264358520508,-1.8280858993530273,-0.1763744354248047,-0.21927642822265625,4,-0.02170435459246145,-1.0000142904097327,42.06266403198242,-1.1411739230722333,41.92919158935547,1.4166687506773035,41.128360748291016,-0.02170435459246145
12234,2010-08-09,41.84338760375977,42.04359436035156,41.62411117553711,42.01499557495117,2208587.0,0.002741566118960037,2.6667222407469158,-0.6666666666666391,69.07803068785171,65.11810911193018,-0.4703256309417938,-1.4522267551523456,-2.122642129008746,0.07005964146433286,8.862655443032954,0.4194831848144531,1.7708396456887527,1.1759803771972699,-1.1978442182138807,3.5498049726084204,-0.010931920508305382,2.362892674902845,-1.7653174819336002,75.65203473807335,2.61012906436504,1.186912297705576,8,-0.8580322265625071,-2.52643013000489,-2.252333641052253,-0.6006221771240305,-0.30507659912110086,0,-0.0446570619563712,1.4096319328946416,41.72898483276367,-1.0000142904097327,42.06266403198242,-1.1411739230722333,41.92919158935547,-0.0446570619563712
12235,2010-08-10,41.39530563354492,41.65271377563477,40.96628952026367,41.509708404541016,3577941.0,-0.010708549089237462,2.428576872511013,0.6666518472413916,65.36914114215395,65.1597863638661,-0.02652779427692309,-0.9341538934519065,-1.6891084462817005,0.5232496739707102,9.146603183438422,0.8770980834961009,1.54105097749855,0.6530588150024386,-1.713065038856925,3.019182668861802,-0.5300031119272433,1.8361207419321204,-1.2359450170312485,37.5,-35.389063289481385,1.1830619269296827,8,-0.40995025634765625,-1.9877777099609375,-1.9210395812988281,-0.1525402069091797,0.2955436706542969,1,-0.0283279843185259,2.6667222407469158,41.84338760375977,1.4096319328946416,41.72898483276367,-1.0000142904097327,42.06266403198242,-0.0283279843185259
12236,2010-08-11,39.86037826538086,40.70887756347656,39.62203598022461,40.58494186401367,5761774.0,-0.03707974478439957,1.2352991942507001,6.3334444814938315,44.35588132612999,63.567920825393166,1.446824572829989,0.6427371619258793,-0.16012610006818306,2.0484746136621084,9.803637242484461,1.7732696533203125,1.2194925069185274,-0.8875886917114286,-3.2441051273840316,1.4689277439611743,-2.06584690954773,0.29066952612487285,2.2499542236328125,9.578532313749056,-57.86515868379002,1.1782582178363006,8,1.0058059692382812,-0.29077720642089844,-0.6125373840332031,1.3823871612548828,1.9162750244140625,2,0.003826910854739518,2.428576872511013,41.39530563354492,2.6667222407469158,41.84338760375977,1.4096319328946416,41.72898483276367,0.003826910854739518
12237,2010-08-12,39.36462783813477,39.59343719482422,39.14535140991211,39.23115539550781,3605527.0,-0.01243717317345805,-1.9374929665520475,-0.18421080341161347,34.674067648839696,60.4554190635251,1.9320238907752554,1.1604409198542172,0.292139340976469,2.5354992682260544,10.143794476115575,0.71502685546875,1.0166814486630784,-1.3595048904418903,-3.7637905100696756,1.044780729185895,-2.561647700255783,-0.1573620806279976,2.6959387207031185,7.565840130463012,-54.50712712705249,1.2021428098138913,8,1.263214111328118,0.6292228698730398,-0.2264242172241282,1.8781375885009695,2.8791770935058594,3,0.03681273385410333,1.2352991942507001,39.86037826538086,2.428576872511013,41.39530563354492,2.6667222407469158,41.84338760375977,0.03681273385410333
12238,2010-08-13,39.39323043823242,39.57436752319336,39.154884338378906,39.20255661010742,3394591.0,0.0007266066432853879,-1.9332604230574302,1.428563262739642,31.240887594979256,57.04563392326967,1.8698966654971159,1.2824370101250224,0.20934507306895256,2.4886583783197835,10.086382596796692,0.4194831848144531,0.8589815378370957,-1.384767723083499,-3.6029505081044775,0.8334150619374796,-2.4938591155939918,-0.2756763305730061,2.550727514648436,8.552734624360157,-47.600555343756795,1.1090913925104893,8,1.2346115112304688,0.6006202697753906,-0.9200019836425781,1.8495349884033203,2.8505744934082102,4,0.04791860399920633,-1.9374929665520475,39.36462783813477,1.2352991942507001,39.86037826538086,2.428576872511013,41.39530563354492,0.04791860399920633
12239,2010-08-16,39.25975799560547,39.44089889526367,38.62099838256836,39.11675262451172,3069534.0,-0.003388207596638604,2.2452852979812468,0.75,32.77182658099558,54.16201093887856,1.8128988865423352,1.5581165281447795,0.35326657892126434,2.598516674305131,10.119347141396078,0.8199005126953125,0.7900669791112307,-1.557805061340332,-3.6256730235393633,0.5100629008586992,-2.5917390424398477,-0.5238710802408164,2.572255695556642,21.069247281521342,-31.384500806463848,1.0339339810995152,8,1.1059074401855469,0.7340927124023438,-0.786529541015625,1.9830074310302734,2.3834228515625,0,0.057309329547762244,-1.9332604230574302,39.39323043823242,-1.9374929665520475,39.36462783813477,1.2352991942507001,39.86037826538086,0.057309329547762244
12240,2010-08-17,40.413333892822266,41.01395797729492,39.70783996582031,39.92711639404297,6340878.0,0.029383163730808626,-1.8247402267936623,3.3999946649594537,44.37086092715228,52.192166899156064,0.6115400443503844,0.5205838215200345,-0.7433541506274395,1.429926056873967,10.263627488336398,1.7541999816894531,0.7001038816282374,-0.4609546661376953,-2.4099191574319576,1.488009825156567,-1.4354369117848265,0.5135275795094358,1.2260188798242169,74.90036665072533,22.52432225741434,0.974482245647132,8,-0.04766845703125,-0.4194831848144531,-2.059276580810547,0.8294315338134766,0.8008308410644531,1,0.02783678067243578,2.2452852979812468,39.25975799560547,-1.9332604230574302,39.39323043823242,-1.9374929665520475,39.36462783813477,0.02783678067243578
12241,2010-08-18,40.19405746459961,40.413333892822266,39.78411102294922,40.29893112182617,4239385.0,-0.0054258435793539395,2.7714239985366746,-0.21569288947818513,46.14323034358087,48.887042545616815,0.6244740990804161,0.8613612507994972,-0.4817122178322606,1.6288023294338672,10.924424914298127,0.6292228698730469,0.5439066117479712,-0.7293294906616197,-2.5470373012686878,1.0883783199454484,-1.6381833959651573,0.17952441464191793,1.2641940446421884,65.73696795791487,9.283133031362198,0.908853905303535,8,0.13823890686035156,-0.20020675659179688,-1.666010856628418,1.0487079620361328,2.1927528381347656,2,0.03723913269810808,-1.8247402267936623,40.413333892822266,2.2452852979812468,39.25975799560547,-1.9332604230574302,39.39323043823242,0.03723913269810808
12242,2010-08-19,38.86887741088867,39.93664932250977,38.57332992553711,39.93664932250977,6355563.0,-0.03296955165270565,1.5535779357650468,10.181507347592094,37.72032316807402,45.08047215775081,1.619254366421906,2.1551226667299304,0.8842167395993101,2.921559189620922,11.344677464867049,1.6207275390625,0.41103354666794445,-1.9644161224365249,-4.000363513373749,0.07153126850069924,-2.982389817905137,-0.9464424269679128,2.4191389107527215,12.109484898311337,-44.244845179220924,1.0179736954686112,8,1.439584732055664,1.1249732971191406,-0.34083080291748047,2.3738880157470703,2.926841735839851,3,0.07480987547357532,2.7714239985366746,40.19405746459961,-1.8247402267936623,40.413333892822266,2.2452852979812468,39.25975799560547,0.07480987547357532
12243,2010-08-20,38.74493789672852,38.84980773925781,38.18244934082031,38.47799301147461,4697759.0,-0.0031886569002229637,1.8,-0.2500017862884549,30.115831109971353,40.75133887131966,1.425275492117116,2.175874023480425,1.0098868247014892,3.010807870961635,11.186456771838376,0.6864280700683594,0.15397655994182458,-1.9520238876342688,-4.165439456330674,0.26139168106213617,-3.0587316719824713,-0.8453161032860663,2.3259035132245245,19.865330752038275,-32.4648597392938,1.106707784348202,8,1.1726436614990163,1.2489128112792898,-0.14777278900147195,2.4501590728759695,3.38446044921875,4,0.0903051398414434,1.5535779357650468,38.86887741088867,2.7714239985366746,40.19405746459961,-1.8247402267936623,40.413333892822266,0.0903051398414434
12244,2010-08-23,38.28731918334961,39.13581848144531,38.268253326416016,38.86887741088867,3308686.0,-0.011811058120641649,-1.799997537673594,-2.1785704078424066,30.548300553492822,36.88235658369065,1.4811804941732944,2.480603058337792,1.4621100434847918,3.4258512685011766,10.719816411748964,0.8675651550292969,-0.2548263466778238,-2.231839179992676,-4.621776173370797,0.15809781338544582,-3.42680767668174,-1.0368706833036114,2.4946830196901644,3.703673765228767,-45.3198786521737,1.1949684966890621,8,1.3108844757080078,1.7065315246582031,0.3551311492919922,2.636068344116218,3.6990737915039134,0,0.10333671389590582,1.8,38.74493789672852,1.5535779357650468,38.86887741088867,2.7714239985366746,40.19405746459961,0.10333671389590582
12245,2010-08-24,37.505558013916016,37.85830307006836,36.914466857910156,37.83923721313477,7071550.0,-0.02041827910932892,4.0769688513153035,0.573767480912037,19.633505796880584,34.1354259693296,1.8474333235880138,3.114967803000077,2.222826092199192,4.163712419044714,10.471950559496904,1.3728523254394531,-0.6606521991564378,-2.818636322021483,-5.520221925275379,-0.11705071876758666,-4.1694291236484275,-1.4678435203945384,3.0164889029018127,16.89378733481101,-25.54957512852628,1.3507928016269466,8,1.4586544036865234,2.0688095092773438,1.2179288864135742,2.9602127075195312,4.385498046875,1,0.11032025791262012,-1.799997537673594,38.28731918334961,1.8,38.74493789672852,1.5535779357650468,38.86887741088867,0.11032025791262012
12246,2010-08-25,37.009803771972656,37.27674865722656,36.3043098449707,37.124210357666016,8038121.0,-0.013218154006918503,3.636366116491611,0.3428640021949808,16.957590930566838,32.166928556188175,2.11916299065291,3.456033693622004,2.64493132052219,4.605844650678449,10.639238487619346,1.2012481689453125,-1.0798043162644149,-3.103695869445801,-6.145731758223782,-0.061659980667819525,-4.624713813834788,-1.5826779250568137,3.0793335377762503,19.422576864427032,-15.34696753097263,1.521017944388989,8,1.6493301391601562,2.2594852447509766,1.9258079528808594,3.4559669494628906,5.081462860107422,2,0.11360127678109988,4.0769688513153035,37.505558013916016,-1.799997537673594,38.28731918334961,1.8,38.74493789672852,0.11360127678109988
12247,2010-08-26,36.89540100097656,37.52462387084961,36.771461486816406,37.37208557128906,4803069.0,-0.0030911477321241554,-1.078940718121512,4.166583308325831,17.458267779628613,30.635526354482547,2.0634670510942286,3.445228593126913,2.6917502945308414,4.6652635699066565,11.367412025286908,0.7531623840332031,-1.481701416077975,-3.0264713287353544,-6.373130578551326,0.3201879210806169,-4.69980095364334,-1.3531417038273688,2.6638604637033936,20.87548483489006,-9.62776177030053,1.673329624907985,8,1.76373291015625,2.3738880157470703,2.040210723876953,3.5703697204589844,4.68104553222657,3,0.14883723046166275,3.636366116491611,37.009803771972656,4.0769688513153035,37.505558013916016,-1.799997537673594,38.28731918334961,0.14883723046166275
12248,2010-08-27,37.80110168457031,37.83923721313477,36.599857330322266,37.23861312866211,4334835.0,0.024547793465363732,2.88058310987948,-1.1800016005121639,25.406034690441558,29.81710503330988,1.0149000349211335,2.4227149597566253,1.730670167447542,3.7124841639712116,12.370983431085907,1.239379882812507,-1.5862209980923723,-1.967754745483397,-5.411964233502182,1.4764547425353882,-3.6898594894927896,-0.2456500014740044,1.3024665533503494,52.86199096546642,26.9102294846044,1.7221047440093933,8,0.8580322265625,1.4681873321533203,1.2965831756591797,2.6646690368652344,5.11006164550782,4,0.10567463074201178,-1.078940718121512,36.89540100097656,3.636366116491611,37.009803771972656,4.0769688513153035,37.505558013916016,0.10567463074201178
12249,2010-08-30,37.04793930053711,37.89643859863281,37.01934051513672,37.581825256347656,3078030.0,-0.01992435009746374,-1.9677635867285366,-0.949149898611761,24.496640089943682,27.608858273620033,1.5883536704753496,2.962074686502845,2.410261064774822,4.410056898536894,12.805449682150801,0.8770980834960938,-1.6022517344899256,-2.488771629333499,-6.012488356994169,1.0349450983271709,-4.250629993163834,-0.726913265503164,1.6637327623705573,46.70661552063292,21.29792384658299,1.7618583638303356,8,1.310882568359375,2.2213497161865234,2.3333730697631836,3.4178314208984375,6.5401153564453125,0,0.13715901994409974,2.88058310987948,37.80110168457031,-1.078940718121512,36.89540100097656,3.636366116491611,37.009803771972656,0.13715901994409974
12250,2010-08-31,37.23861312866211,37.45788955688477,36.50452041625977,36.933536529541016,7061480.0,0.005146678377391911,1.5640973027321017,-0.5714265299560572,31.73971171657547,26.008467315063882,1.0057527075603119,2.598263538788302,2.146407190009789,4.160075474168792,13.62394656682581,0.953369140625,-1.603030860323436,-2.1036104202270494,-5.68632184630178,1.4791010058476814,-3.8949661332644183,-0.3122547071896804,1.1360282237343853,58.68264620825316,29.979750537928155,1.7913557130373656,8,0.881866455078125,2.0306758880615234,2.314305305480957,3.2271575927734375,6.120632171630859,1,0.1274961510995989,-1.9677635867285366,37.04793930053711,2.88058310987948,37.80110168457031,-1.078940718121512,36.89540100097656,0.1274961510995989
12251,2010-09-01,38.97374725341797,39.19301986694336,37.61042785644531,37.743900299072266,7002217.0,0.046595025404432944,-1.1146454284804077,4.031272663615675,47.67837520023377,27.11491754085941,-1.0288844943377882,0.6644278895502183,0.3791829504655624,2.3717724262832505,13.576502332374474,1.95440673828125,-1.5764919529869275,-0.2207040786743164,-3.5916882891258552,3.1502801317772224,-1.9061961839000858,1.464788026551453,-2.6694374084472656,91.84405213586197,57.96961265054949,1.6854921052257699,9,-1.2250823974609375,0.23357391357421875,0.6125383377075195,1.4634208679199219,4.642910003662109,2,0.07485317715034956,1.5640973027321017,37.23861312866211,-1.9677635867285366,37.04793930053711,2.88058310987948,37.80110168457031,0.07485317715034956
12252,2010-09-02,40.05105209350586,40.05105209350586,39.05001449584961,39.05001449584961,6942639.0,0.02764180803767613,1.0,0.8139529834334687,53.474303563758156,29.710303369057947,-2.14660087668841,-0.602183230300227,-0.7072908112042029,1.2520467738630643,13.351509588962376,1.0773048400878906,-1.7019754048924582,0.9571813583374009,-2.164275141840271,4.078637858515073,-0.603546891751435,2.517909608426237,-3.6889680480957026,100.0,60.32327012733528,1.560728250088836,9,-1.8733711242675781,-0.8437309265136719,-0.4647665023803711,0.20497703552246804,3.4321327209472727,3,0.050940348178894146,-1.1146454284804077,38.97374725341797,1.5640973027321017,37.23861312866211,-1.9677635867285366,37.04793930053711,0.050940348178894146
12253,2010-09-03,40.82328414916992,41.23323059082031,40.38473129272461,40.38473129272461,5952886.0,0.01928119276020901,-2.869541769597439,0.43809828668983597,57.735849911273526,32.73114218658913,-2.8977447774238456,-1.523877107147669,-1.4540903063268047,0.43125462430315054,13.863437088406835,1.1821784973144531,-1.8232474909787868,1.7746984481811552,-1.209033249388959,4.758430145751269,0.2828325993961016,3.2665642969662088,-4.313641381835936,91.33069216515285,47.263698790665494,1.4918658487850558,9,-2.054513931274414,-1.6159629821777344,-1.2369985580444336,-0.5672550201415945,2.6026992797851562,4,0.01844933350489697,1.0,40.05105209350586,-1.1146454284804077,38.97374725341797,1.5640973027321017,37.23861312866211,0.01844933350489697
12254,2010-09-07,39.97478485107422,40.68981170654297,39.88898086547852,40.49913787841797,4823733.0,-0.020784689810727897,-1.3013670097894392,-1.1956438537281235,47.762651025872465,35.85660276758823,-1.9944428126161782,-0.8669980587195028,-0.6079345028418359,1.2236356804719435,14.239379706178212,0.9343032836913991,-1.7810882487743456,1.0196292877197237,-1.7010499572743214,3.740308532713769,-0.34071033477729884,2.3799689102167463,-3.18172681433105,73.38712474881068,31.84804751251375,1.3603396224970221,9,-1.206014633178711,-0.7674636840820312,-0.38849925994873047,0.28124427795410867,4.271095275878913,1,0.0734557669276612,-2.869541769597439,40.82328414916992,1.0,40.05105209350586,-1.1146454284804077,38.97374725341797,0.0734557669276612
12255,2010-09-08,40.22266006469727,40.53727340698242,39.94618225097656,39.94618225097656,4006421.0,0.006200789186145972,-3.2758668267174413,-0.5272741822837989,50.14549753247987,39.544147945578565,-2.029822471518955,-1.272469541130512,-0.8430273415654241,0.9304085651772667,15.132798262720017,0.5910911560058594,-1.6613905147059498,1.3261367797851662,-1.2179351447417304,3.8702087043120628,0.05410081752171436,2.598172742048618,-3.1631916747094735,72.1052842172655,32.23797753572261,1.2720359622634498,9,-1.3537845611572337,-1.0153388977050852,-0.33606338500977273,0.03336906433105469,3.794410705566399,2,0.08366912051246689,-1.3013670097894392,39.97478485107422,-2.869541769597439,40.82328414916992,1.0,40.05105209350586,0.08366912051246689
12256,2010-09-09,40.01292037963867,40.91862106323242,39.86037826538086,40.78514862060547,4278928.0,-0.005214465794187606,1.0367016258401764,-2.793092981221557,56.564547973750905,43.88929018936993,-1.507859483799919,-1.1074978196320444,-0.5652050812253293,1.0941818577804838,15.13831199025884,1.0582427978515625,-1.511302524019193,1.1087699890136733,-1.448349973651844,3.6658899516791905,-0.16978999231908887,2.3873299703464355,-2.703026257600925,44.10492786340437,0.6964347808651183,1.278559981332759,9,-1.1440448760986328,-0.8055992126464844,0.050049781799316406,0.24310874938965554,4.309226989746101,3,0.08363110937428941,-3.2758668267174413,40.22266006469727,-1.3013670097894392,39.97478485107422,-2.869541769597439,40.82328414916992,0.08363110937428941
12257,2010-09-10,40.81374740600586,40.89001846313477,39.97478485107422,40.19405746459961,4757547.0,0.020014210879111483,1.3703590270504995,-0.8024699286190629,61.015220301968654,47.845866368428496,-1.893543824147912,-1.891154480548309,-1.2780198683178057,0.24198835598053847,14.823842783153657,0.915233612060554,-1.167879397183583,1.8371410369873047,-0.853549377125141,4.52783145109975,0.4917958299310854,3.182486244043524,-3.26845309584116,69.44440585186935,22.105364615511803,1.3453452070562215,9,-1.9448719024658203,-1.6064262390136719,-0.7007255554199219,-0.557718276977532,3.9946212768554688,4,0.06867563086504913,1.0367016258401764,40.01292037963867,-3.2758668267174413,40.22266006469727,-1.3013670097894392,39.97478485107422,0.06867563086504913
12258,2010-09-13,41.28089904785156,41.557376861572266,41.08069229125977,41.290435791015625,4412245.0,0.0114459384775083,-1.3255727392850292,-0.015389540037427362,65.92292624292317,52.44878705209289,-2.028494484493791,-2.3290471705509077,-1.6351636303049872,-0.27905376963728656,14.649099967046759,0.7436294555664062,-0.7064000821904202,2.209909248352048,-0.6682167974054565,5.088035294109552,0.7708462254732993,3.6489722712307966,-3.514328560847524,83.7078348596631,29.57486393182763,1.4390630228787515,9,-2.249950408935547,-2.1069469451904297,-1.167877197265625,-1.024869918823235,2.7266387939453196,0,0.05334878399932008,1.3703590270504995,40.81374740600586,1.0367016258401764,40.01292037963867,-3.2758668267174413,40.22266006469727,0.05334878399932008
12259,2010-09-14,41.509708404541016,41.74805068969727,41.04255676269531,41.26183319091797,5146693.0,0.005542741606093138,-1.0555509244594328,-25.9916,72.62930644197408,56.99207535491495,-1.7409201745787826,-2.5093067160469857,-1.7484235546529021,-0.5723872027385823,14.148390492563873,0.7054939270019602,-0.20606620441122914,2.326221084594728,-0.7519104899366198,5.404352659126076,0.7871552973290505,3.8652868718604054,-3.4398734075715183,87.37374758003533,27.351714336437546,1.5390657872656748,9,-1.8304691314697266,-2.335756301879883,-1.3966865539550781,-1.2536792755126882,2.7361717224121165,1,0.0461645021867807,-1.3255727392850292,41.28089904785156,1.3703590270504995,40.81374740600586,1.0367016258401764,40.01292037963867,0.0461645021867807
12260,2010-09-15,41.53831100463867,41.59551239013672,41.13789367675781,41.33810424804688,5158441.0,0.0006890580829645998,1.909121773186376,0.8076917157850712,77.01936045979664,60.25218482819972,-1.224208883634219,-2.581671152687427,-1.6642941399706217,-0.670264905465217,15.018221402754556,0.45761871337890625,0.21490830156463403,2.298574829101561,-0.9124305806259017,5.509580238829024,0.6930721242378297,3.9040775339652924,-3.100654438396397,88.88897870431337,22.751068147384558,1.60550270486373,9,-1.1392784118652344,-2.5121307373046875,-1.3871545791625977,-1.2822818756103445,2.9554443359375,2,0.06518245583004334,-1.0555509244594328,41.509708404541016,-1.3255727392850292,41.28089904785156,1.3703590270504995,40.81374740600586,0.06518245583004334
12261,2010-09-16,41.69084930419922,41.814788818359375,41.290435791015625,41.319034576416016,4586050.0,0.0036722316307833403,-1.444466179988085,1.8571537450222635,78.48245010635333,63.030867777376955,-1.0625305490697912,-2.757713405148017,-1.7454909415555164,-0.9002670221790652,15.98840228821144,0.52435302734375,0.7538282330971242,2.3762735366821275,-0.9941972074926966,5.7467442808569515,0.6910381645947155,4.0615089087695395,-2.922153325611447,93.26417136246596,20.51682056313686,1.685235372087413,9,-0.8532657623291016,-2.6312999725341797,-1.4944076538085938,-1.4348201751708913,3.3653945922851634,3,0.055796931578224074,1.909121773186376,41.53831100463867,-1.0555509244594328,41.509708404541016,-1.3255727392850292,41.28089904785156,0.055796931578224074
12262,2010-09-17,41.77665328979492,42.02452850341797,41.509708404541016,41.84338760375977,6490558.0,0.0020581011667484272,1.4000035566936975,-0.17948270732234722,76.16060943950457,65.07806328051373,-0.9809766673946427,-2.75579568866803,-1.7740822019508187,-1.0435762420270294,16.21934808230001,0.5148200988769531,1.2178216030396527,2.3166887283325224,-1.219612270998013,5.852989727663058,0.5485382286672547,4.08483922799779,-2.642426170434561,74.75739847252328,-0.4844425009255957,1.7681504996652677,9,-0.8341999053955078,-2.612234115600586,-1.558760643005371,-1.5206241607665945,3.536998748779297,4,0.06093101958005942,-1.444466179988085,41.69084930419922,1.909121773186376,41.53831100463867,-1.0555509244594328,41.509708404541016,0.06093101958005942
12263,2010-09-20,42.24380493164063,42.33914184570313,41.64318084716797,41.98639297485352,4859396.0,0.011182122191674582,2.1063739220010023,-3.8572653481189447,85.52804625416098,69.27421830587913,-1.3694491414553553,-3.106661081746772,-2.194009779997721,-1.5677749918950425,16.292372894427064,0.6959609985351634,1.4590660068691008,2.6088970184326215,-1.1194345725585393,6.337228609423782,0.7447312229370411,4.473062813928202,-2.7049356185122093,92.64707613006489,13.225834041744662,1.8641657954955804,9,-1.14404487609864,-2.922079086303718,-1.9329586029052805,-1.9877758026123047,2.8315048217773366,0,0.06070863539330085,1.4000035566936975,41.77665328979492,-1.444466179988085,41.69084930419922,1.909121773186376,41.53831100463867,0.06070863539330085
12264,2010-09-21,42.24380493164063,42.434478759765625,41.84338760375977,42.28193664550781,5113967.0,0.0,2.4444271551148833,-0.14813497532562928,85.14057773756852,73.16256055088897,-1.1328745879818882,-2.946101377749841,-2.131981593671185,-1.6477784317391198,16.646952498134223,0.5910911560058523,1.573974529118047,2.4110727310180735,-1.4342204257739795,6.2563658878101265,0.488426152622047,4.3337193094141,-2.2568920133002592,85.29415226013025,3.1153789310298095,1.9226465783960276,9,-1.09637641906739,-2.874410629272468,-1.9329586029052805,-3.065084457397468,2.650367736816399,1,0.041751279578398304,2.1063739220010023,42.24380493164063,1.4000035566936975,41.77665328979492,-1.444466179988085,41.69084930419922,0.041751279578398304
12265,2010-09-22,41.64318084716797,42.25333786010742,41.35717010498047,42.07219696044922,4629894.0,-0.014218039436660557,1.265057801517591,11.250900360146154,72.29298794901288,74.91016499258477,-0.34593822891336856,-2.12874518259364,-1.506686344898327,-1.115478881384817,16.01452217155579,0.8961677551269531,1.5685357921027148,1.603567504882811,-2.158873357780493,5.366008367546115,-0.27765292644883743,3.4847879362144596,-1.2157060773710526,30.833199957319675,-48.05245197970294,1.8812204313316505,9,-0.4385490417480469,-2.2737865447998047,-1.4634227752685547,-2.4644603729248047,3.2605247497558594,2,0.06250001145054629,2.4444271551148833,42.24380493164063,2.1063739220010023,42.24380493164063,1.4000035566936975,41.77665328979492,0.06250001145054629
12266,2010-09-23,41.21416473388672,41.91012573242188,41.08069229125977,41.54784393310547,5192111.0,-0.010302193649802005,-1.761905366783171,0.7777777777777778,60.89287079517526,74.89657060294104,0.3032878136957535,-1.4425596587344955,-1.052558088406684,-0.7738071566682976,14.918895651610997,0.8294334411621094,1.7490982273081102,0.9643333435058565,-2.5467561049997585,4.4754227920114715,-0.791211380746951,2.719878067758664,-0.42542924589543674,9.859194616877575,-63.61455148724569,1.7555447242528068,9,0.52435302734375,-1.8447704315185547,-1.0344066619873047,-2.0354442596435547,3.6990737915039134,3,0.07957435575524197,1.265057801517591,41.64318084716797,2.4444271551148833,42.24380493164063,2.1063739220010023,42.24380493164063,0.07957435575524197
12267,2010-09-24,42.386810302734375,42.41540908813477,41.66224670410156,41.66224670410156,4252286.0,0.02845248900273112,-1.0789407181215316,-2.171437717212365,63.62126367297448,74.64083031739118,-0.6959380695440984,-2.3006650122180687,-2.1890209760009753,-2.0027477064762067,14.134833203155884,1.201244354248054,1.9266075787033898,1.8624084472656222,-1.393792281277996,5.11860917580924,0.23430808299381312,3.490508811537431,-1.3061180114746023,96.47887919253168,24.220290332655622,1.6281003642718075,9,-0.6482925415039062,-3.017416000366211,-2.2237367630004883,-3.208089828491211,2.230884552001953,4,0.06297793050914713,-1.761905366783171,41.21416473388672,1.265057801517591,41.64318084716797,2.4444271551148833,42.24380493164063,0.06297793050914713
12268,2010-09-27,41.79571914672852,42.434478759765625,41.66224670410156,42.434478759765625,4258999.0,-0.013945167182530804,1.4179113391102856,-0.8815783931767829,66.60867713586461,73.97187150560126,-0.026976794067735455,-1.470348319614878,-1.5186942384977087,-1.457042055949735,13.606097997708472,0.7722320556640625,2.053120039620431,1.0715864181518597,-1.9638374411777022,4.107010277481422,-0.4461255115129248,2.5892983478166443,-0.71502685546875,52.81681211202467,-18.501801751045868,1.5177119296647819,9,-0.03813362121582742,-2.4263248443603587,-1.6445627212524485,-2.6169986724853587,3.241455078125,0,0.08416969401807872,-1.0789407181215316,42.386810302734375,-1.761905366783171,41.21416473388672,1.265057801517591,41.64318084716797,0.08416969401807872
12269,2010-09-28,42.12939834594727,42.25333786010742,41.18556213378906,41.90059280395508,4814712.0,0.007983573581957781,3.4800096030729835,-0.3582028940500727,67.12327359280424,72.87230629815764,-0.2944761102303346,-1.479682258645063,-1.7725443263918592,-1.8105754834022676,12.915770979869572,1.0677757263183594,2.082538326183922,1.1511926651001048,-1.4007870642775018,3.7031723944777113,-0.1247971995886985,2.427182529788908,0.30508041381835227,77.46465776430284,5.987555082714053,1.2759898646888022,9,-0.3718128204345774,-2.7600040435791087,-2.173682212829597,-2.9506778717041087,3.0984535217285085,1,0.06992531398811397,1.4179113391102856,41.79571914672852,-1.0789407181215316,42.386810302734375,-1.761905366783171,41.21416473388672,0.06992531398811397
12270,2010-09-29,41.98639297485352,42.22473526000977,41.700382232666016,41.85292053222656,4328122.0,-0.0033944318387709727,-1.3913085079547656,0.5833444481493961,67.93757454716933,71.70065345824831,-0.09077169962120735,-1.0147757858405555,-1.5758501187994725,-1.6765838926436345,11.872198802120959,0.5243530273437571,2.0210935477150827,0.7707983016967859,-1.1120702294223932,2.653666832815965,-0.17063596386280722,1.712232567256379,0.44808578491210227,66.90129534189792,-7.706153475921511,0.9414342655595902,9,-0.22880744934082742,-2.6169986724853587,-2.190365791320808,-2.8076725006103587,4.738246917724609,2,0.06925528695320504,3.4800096030729835,42.12939834594727,1.4179113391102856,41.79571914672852,-1.0789407181215316,42.386810302734375,0.06925528695320504
12271,2010-09-30,41.891056060791016,42.79675674438477,41.66224670410156,42.28193664550781,5700413.0,-0.002270662167136006,-1.6741566971932784,-2.928548972534069,61.23259883859674,70.04198561370299,0.04017605176186834,-0.7269461999624127,-1.4246738684569422,-1.6297242445808777,12.462779018708611,1.1345100402832102,1.8767016562675423,0.5295959472656264,-1.0495113788386021,2.108703273369855,-0.2599577157864843,1.3191496103177371,-0.7054939270019531,43.78700886673829,-30.173391097342062,0.7895536630521125,9,0.047668457031257105,-2.3405227661132812,-2.6217660903930664,-2.7123355865478516,5.090995788574212,3,0.07191629477569017,-1.3913085079547656,41.98639297485352,3.4800096030729835,42.12939834594727,1.4179113391102856,41.79571914672852,0.07191629477569017
12272,2010-10-01,42.09126663208008,42.62515258789063,41.96732711791992,42.15800094604492,5094772.0,0.004779315446202137,-3.1818027499576074,0.1707281368635756,58.94738792863079,67.08857913308853,-0.12372433368941671,-0.8078931350598211,-1.6125914000501496,-1.8743910731994333,13.567149278375279,0.7340965270996165,1.698719306758349,0.627795791625978,-0.8555737266890304,2.1111653099409864,-0.11388896753152267,1.3694805507834786,-0.8734806060790987,56.213227895303575,-15.832003075112922,0.7416847591575025,10,-0.1525421142578054,-2.4406280517578054,-3.1270551681518555,-2.912546157836914,4.728710174560554,4,0.06704411910378982,-1.6741566971932784,41.891056060791016,-1.3913085079547656,41.98639297485352,3.4800096030729835,42.12939834594727,0.06704411910378982
12273,2010-10-04,41.57644653320313,42.463077545166016,41.38577270507813,42.09126663208008,4210854.0,-0.0122310431609719,-1.40424816430778,7.714473533782905,50.69309142943628,63.26108065440718,0.3201420711991716,-0.24638731766008704,-1.1170240586472175,-1.4229992283455957,13.724043180014146,1.0773048400878835,1.4741591895552872,0.07531757354737323,-1.3775482829751553,1.5281834300699018,-0.6511153547138946,0.801750501808641,-0.32708109283447584,24.260532951357572,-43.951903374557546,0.7264329282612645,10,0.3622779846191406,-1.9258079528808594,-2.6122350692749094,-2.397726058959968,5.15772628784179,0,0.07314834660303271,-3.1818027499576074,42.09126663208008,-1.6741566971932784,41.891056060791016,-1.3913085079547656,41.98639297485352,0.07314834660303271
12274,2010-10-05,42.91116333007813,43.12090301513672,41.938724517822266,41.99592971801758,6727192.0,0.03210271459368452,-1.2962858677731879,-1.7777736612402852,61.21494133023042,62.030186585653574,-1.0168916985042102,-1.4227855864791934,-2.4678675712136524,-2.8036755189194054,14.455579005870955,1.5444564819335866,1.3206008089714487,1.2632154464721737,-0.13254850924339934,2.6589794021877466,0.5653334686143907,1.9610974243299566,-1.630850063629154,87.9121652222475,21.393355693883706,0.6978819778577848,10,-0.8103656768798899,-3.09845161437989,-3.9469518661499094,-3.732442855834968,3.641872406005845,1,0.04954447117692529,-1.40424816430778,41.57644653320313,-3.1818027499576074,42.09126663208008,-1.6741566971932784,41.891056060791016,0.04954447117692529
12275,2010-10-06,43.58805465698242,43.71199417114258,42.90163040161133,42.91116333007813,5832576.0,0.015774247873392655,-1.3287747819843128,0.7395831162497833,64.27545071744515,62.40602879923911,-1.5521112607337244,-1.93376794577091,-3.139214665988149,-3.5122488148498547,15.39373251407429,0.81036376953125,1.0674937157508353,1.7718370437622042,0.2907264552874196,3.252947632236989,1.0312817495248083,2.5123923379996,-2.234117800585935,94.67206730020251,30.233631414525263,0.7405552942373923,10,-1.1392765045166016,-3.47979736328125,-4.773999214172363,-4.409334182739258,2.4692268371582102,2,0.03762033482792004,-1.2962858677731879,42.91116333007813,-1.40424816430778,41.57644653320313,-3.1818027499576074,42.09126663208008,0.03762033482792004
12276,2010-10-07,43.35924530029297,43.721527099609375,42.958831787109375,43.721527099609375,4513465.0,-0.005249359222155636,3.2105085816573653,-0.5352141250993333,61.65728071807143,62.18780847091656,-1.1030172054295164,-1.5193016208885126,-2.9015659457973015,-3.3161646683841965,16.130773208975413,0.7626953125,0.8123917787180659,1.375711441040039,4.47326792496483e-05,2.7513781494008285,0.6878780868596479,2.06354479522043,-1.8638250050117193,84.4897305913402,20.47435602852478,0.6878333541803935,10,-0.90570068359375,-2.693267822265625,-4.664361000061035,-4.180524826049805,1.9448738098144531,3,0.07761653988618722,-1.3287747819843128,43.58805465698242,-1.2962858677731879,42.91116333007813,-1.40424816430778,41.57644653320313,0.07761653988618722
12277,2010-10-08,43.61665725708008,43.75012588500977,43.06370162963867,43.44504928588867,3769682.0,0.005936725950932864,2.130460499991232,-0.47368642729282934,60.43477025441715,61.50181881742239,-1.3048479306588163,-1.6400459216563377,-3.130983177969952,-3.5941769920494764,16.915936139877804,0.6864242553711009,0.7509460476058223,1.4929779052734347,0.049658905336102066,2.9362969052107672,0.7713184053047684,2.214637405242101,-1.9431484174525764,94.35496231855033,32.55839894825347,0.7216594999686653,10,-1.148813247680664,-2.2165870666503906,-5.138664245605469,-4.437936782836914,1.7541999816894531,4,0.07715847118795094,3.2105085816573653,43.35924530029297,-1.3287747819843128,43.58805465698242,-1.2962858677731879,42.91116333007813,0.07715847118795094
12278,2010-10-11,43.48318481445313,43.71199417114258,43.29251098632813,43.54038619995117,3322007.0,-0.0030601254433655356,1.0952299294063494,-0.33332592362064056,59.2329377529214,60.62511483521319,-1.0134063574663514,-1.4051679042492324,-2.974792655670143,-3.4691987785225535,17.29449706134883,0.419483184814446,0.8203737421027952,1.2493911743164148,-0.2578216298774052,2.7566039785102348,0.49578477221950834,2.002997576413321,-1.6020142702874054,85.26328425096037,25.34683970288725,0.753606402096909,10,-0.9152355194091797,-1.6779327392578196,-4.790683746337898,-4.304464340209968,2.698036193847649,0,0.07673752523937494,2.130460499991232,43.61665725708008,3.2105085816573653,43.35924530029297,-1.3287747819843128,43.58805465698242,0.07673752523937494
12279,2010-10-12,43.42598342895508,43.54038619995117,42.66328430175781,43.28297424316406,3773039.0,-0.001315482887054742,3.7179513486339246,-2.5001000333447587,64.45130907213118,60.23775200465339,-0.8414277986199679,-1.2617327987410434,-2.921808564862175,-3.3893996891449376,17.27795776894438,0.8771018981933594,0.7828898340709998,1.0963760375976577,-0.459863772230257,2.6526158474255723,0.31825613268370034,1.874495942511615,-1.3579173507049447,70.17574032410303,6.308628878549328,0.7781199049139562,10,-0.8580341339111257,-1.6207313537597656,-4.4379377365112305,-4.247262954711914,3.1175155639648438,1,0.07617995335677419,1.0952299294063494,43.48318481445313,2.130460499991232,43.61665725708008,3.2105085816573653,43.35924530029297,0.07617995335677419
12280,2010-10-13,44.24588012695313,44.50328826904297,43.58805465698242,43.73106002807617,4993866.0,0.018880325401021913,-1.285710202778982,3.599909306730024,73.11044449045401,61.55751263263753,-1.4607209423278817,-1.96935458321137,-3.7183487760821308,-4.185963956293101,17.557495015221853,1.0773048400878906,0.7990063436642387,1.7808942794799876,0.052899040695713495,3.5088895182642617,0.9168966600878505,2.6448918988721246,-2.0096080680270347,86.01045722365312,14.679196680650406,0.8639976193921373,10,-1.3013496398925852,-2.064046859741218,-5.2578344345092844,-5.067159652709968,3.174720764160149,2,0.05214396464735249,3.7179513486339246,43.42598342895508,1.0952299294063494,43.48318481445313,2.130460499991232,43.61665725708008,0.05214396464735249
12281,2010-10-14,44.01707077026367,44.23634719848633,43.59758758544922,44.21727752685547,4179072.0,-0.005171314392050652,4.359933419759607,-0.3888868306201181,64.51610054407823,62.17625847879836,-1.0042269404244735,-1.6414952578526893,-3.4941772786371956,-3.931414589213574,17.699300778403007,0.6482925415039134,0.7875187268297665,1.4357738494873047,-0.38356441913518324,3.2551121181097926,0.5261047151760607,2.3454429837985487,-1.5087567661235468,73.57519291131263,5.200838448162003,0.9096691343112425,10,-1.072540283203125,-1.8352375030517578,-4.978972434997559,-4.838350296020508,3.4416656494140554,3,0.04635044286625378,-1.285710202778982,44.24588012695313,3.7179513486339246,43.42598342895508,1.0952299294063494,43.48318481445313,0.04635044286625378
12282,2010-10-15,44.32214736938477,44.52235794067383,43.78826141357422,44.38888549804688,4997957.0,0.006930870087048069,3.3999634172832347,0.3333460358592306,73.70302078516644,64.7329172961017,-1.0723423845685502,-1.840452914903878,-3.8047452169518223,-4.207954725391531,17.784616638727993,0.7340965270996094,0.7982539112580511,1.6135757446289105,-0.3212351478320912,3.548386637089912,0.6461702983984097,2.5809811908594114,-1.5744364534563076,89.23062717376845,18.108090052089764,0.9674054462305001,10,-1.0916061401367259,-2.0735759735107493,-5.2840490341186594,-5.143426895141609,3.0126495361328054,4,0.022155328633759686,4.359933419759607,44.01707077026367,-1.285710202778982,44.24588012695313,3.7179513486339246,43.42598342895508,0.022155328633759686
12283,2010-10-18,44.80836868286133,44.82743453979492,44.14101028442383,44.341217041015625,4576819.0,0.010970165985513924,1.7169873996844258,-6.999771363246642,74.43477643659675,66.20178786347574,-1.1755223403172579,-2.239513422634765,-4.28016403130021,-4.667393779238765,17.740769370856224,0.6864242553710938,0.8963860230023641,1.9715688705444308,-0.16315077800440747,4.106288519093269,0.9042090462700116,3.03892869481885,-1.8122071834685087,99.11901417015824,27.60906754312319,1.0673598242744209,10,-1.063009262084961,-1.873373031616211,-5.770270347595215,-5.629648208618164,2.478759765625,0,0.012553203172588345,3.3999634172832347,44.32214736938477,4.359933419759607,44.01707077026367,-1.285710202778982,44.24588012695313,0.012553203172588345
12284,2010-10-19,44.00753784179688,44.64629364013672,43.58805465698242,44.14101028442383,7788166.0,-0.017872349844567204,-1.176463896374927,-0.28571545226642064,66.45962347008705,66.4444737248804,-0.2266504099999409,-1.3700145487193538,-3.4813017988226633,-3.864107148627511,17.364369297285933,1.2203140258789062,0.9918076723782718,1.0825513839721737,-1.0943285566899377,3.259431324634285,-0.005888586358885561,2.170991354303233,-0.7183726559397243,33.84621540431457,-36.66676311299488,1.0884399703310572,10,-0.2621784210205149,-1.072542190551765,-4.905087471008308,-4.828817367553718,4.05181884765625,1,0.04939342833307547,1.7169873996844258,44.80836868286133,3.3999634172832347,44.32214736938477,4.359933419759607,44.01707077026367,0.04939342833307547
12285,2010-10-20,44.24588012695313,45.08484649658203,44.102874755859375,44.17914581298828,9711030.0,0.005415942287275266,-7.95647333078181,-0.4999857097945867,68.74050911519612,67.2314991023387,-0.4043933788165788,-1.4792114439552435,-3.7044384916313575,-4.088688082359376,17.635923584198714,1.0773086547851491,1.1962721198748625,1.1907587051391673,-0.9746323302096869,3.3561497404880214,0.10806318746473664,2.273454222813598,-0.7105918444659309,43.94902835297913,-28.707624814188136,1.0826955176744284,10,-0.37181472778321023,-1.1631107330322337,-4.819284439086921,-5.067159652709968,3.546535491943345,2,0.051928424960116404,-1.176463896374927,44.00753784179688,1.7169873996844258,44.80836868286133,3.3999634172832347,44.32214736938477,0.051928424960116404
12286,2010-10-21,44.49375534057617,45.05624389648438,44.21727752685547,44.53189086914063,6243854.0,0.005602221334773283,-1.8387038483133618,-0.5714530696239166,68.97587784051538,68.18051105634962,-0.5301671193593691,-1.548165464495952,-3.884431407505481,-4.307977167215213,18.217757080865965,0.8389663696289134,1.2424437987578187,1.2746543884277344,-0.7984882752527582,3.347797052108227,0.23808305658749163,2.311225720267977,-0.90570068359375,60.50946161197833,-13.639464370278041,1.0365713318402454,10,-0.61968994140625,-1.4109859466552734,-4.781148910522461,-5.224466323852539,3.1079864501953196,3,0.06578104114012517,-7.95647333078181,44.24588012695313,-1.176463896374927,44.00753784179688,1.7169873996844258,44.80836868286133,0.06578104114012517
12287,2010-10-22,45.05624389648438,45.14204788208008,43.23530960083008,44.46515655517578,7467619.0,0.012641966307466168,4.0,-15.499649894965788,77.2795020951383,70.1856848721515,-0.9688615360630095,-2.003113447801283,-4.355119950414412,-4.853997827644243,17.992516080256312,1.90673828125,1.2258982623899826,1.7036712646484418,-0.48439277180104057,3.891735301097924,0.6096392464237042,2.7977032828731794,0.028602600097649145,95.49995998719626,14.419180769253558,1.0940320182247407,10,-1.1535778045654368,-1.9448738098144602,-5.107677459716804,-5.786954879760749,2.335754394531236,4,0.05332207737318306,-1.8387038483133618,44.49375534057617,-7.95647333078181,44.24588012695313,-1.176463896374927,44.00753784179688,0.05332207737318306
12288,2010-10-25,45.31365203857422,46.02868270874024,45.22785186767578,45.52339553833008,5165154.0,0.005713040409698333,-3.2000460151850483,-0.35484349790254494,72.66184306353968,71.09796642675244,-1.049699136252542,-2.0906419067368773,-4.516766345365106,-5.098297551164983,18.013905428789496,0.9724388122558594,1.2587619513801513,1.7851827621459933,-0.44118847256152094,4.011553996853507,0.6719971447922362,2.8983683794997503,-2.0783424377441406,74.40260779552766,-5.573874750903187,1.1131856173537589,10,-0.6816558837890625,-1.7589645385742116,-5.260215759277344,-6.044363021850586,3.1937904357910085,0,0.04460344236264202,4.0,45.05624389648438,-1.8387038483133618,44.49375534057617,-7.95647333078181,44.24588012695313,0.04460344236264202
12289,2010-10-26,45.07530975341797,45.24691772460938,44.70349884033203,45.20878219604492,4176450.0,-0.0052598339448198805,4.181747085462496,0.6363603295564083,65.29409780220038,70.22948346139093,-0.617760319210177,-1.7078454599799429,-4.179154597392483,-4.814762178640386,18.365264619437244,0.6101531982421875,1.2875922499808539,1.3995449066162138,-0.8268923439887033,3.625982157221131,0.28632628131375526,2.5127635319186723,-1.8400001525878906,65.87018924816921,-11.741473172762582,1.1132186253024574,10,-0.4433135986328125,-1.5206222534179616,-4.864566802978516,-5.753583908081055,3.7276763916015625,1,0.04906940644818625,-3.2000460151850483,45.31365203857422,4.0,45.05624389648438,-1.8387038483133618,44.49375534057617,0.04906940644818625
12290,2010-10-27,44.89417266845703,44.95137405395508,44.102874755859375,44.46515655517578,4251762.0,-0.004018543321207102,2.1228185940724726,-3.214267341164366,65.94062575271612,70.38776404012846,-0.3743600445390669,-1.3678243608005047,-3.935995045845644,-4.572738356902974,18.516751211300374,0.9724349975585938,1.3383816909517634,1.0730188369750948,-1.0670077052852704,3.21304537923546,0.0030055658449157363,2.143032108105274,-1.6029956054687489,59.38566040209417,-16.63901532580129,1.0700132711301813,10,-0.262176513671875,-1.3394851684570241,-4.635761260986328,-5.524778366088867,4.156688690185547,2,0.07050322642920603,4.181747085462496,45.07530975341797,-3.2000460151850483,45.31365203857422,4.0,45.05624389648438,0.07050322642920603
12291,2010-10-28,44.90370559692383,45.55199432373047,44.45561981201172,45.25645065307617,3418821.0,0.00021234222394950208,1.3232398350982135,-0.8222186655285246,64.091867454783,69.3198581145303,-0.27367764920627025,-1.201696390399107,-3.8750469491693593,-4.527256717613916,18.363279339193028,1.09637451171875,1.3692771895109388,0.9319192886352567,-1.0546926204123537,2.918531197682867,-0.061386665888548464,1.925225243159062,-1.5577784210205081,59.72692983150917,-13.401626218883209,0.9933059545238044,10,-0.2717094421386719,-1.349018096923821,-4.616692543029785,-5.534311294555664,3.8802146911621094,3,0.06433121684662346,2.1228185940724726,44.89417266845703,4.181747085462496,45.07530975341797,-3.2000460151850483,45.31365203857422,0.06433121684662346
12292,2010-10-29,44.91323852539063,45.00857543945313,44.43655395507813,44.69396209716797,3248478.0,0.0002122971443019317,1.790687287141883,-0.6216286363145005,66.09443718412601,68.39315375314467,-0.21293961926352978,-1.0424197560497106,-3.7698138629603406,-4.474767603027992,18.194417331053092,0.572021484375,1.2657880677899982,0.800353622436532,-1.0175850264445216,2.6182922713175856,-0.10861570200399484,1.7093229468770588,-1.5136562388305705,42.07915790974966,-28.2952257015882,0.9089693244405282,10,-0.28124237060547586,-1.3061161041259837,-4.359282493591316,-5.543844223022468,4.118556976318345,4,0.059859928912963545,1.3232398350982135,44.90370559692383,2.1228185940724726,44.89417266845703,4.181747085462496,45.07530975341797,0.059859928912963545
12293,2010-11-01,44.61769485473633,45.16111373901367,44.38888549804688,44.74163055419922,4612272.0,-0.00658032420635235,-1.65573856517836,-0.5652030200758316,62.729136684198394,67.97865522137926,0.058907344269641726,-0.5347690716466644,-3.356576642017643,-4.1373190348867865,18.75735089043197,0.7722282409667898,1.260402146344397,0.3527475357055678,-1.0281090511476236,1.7336041225587593,-0.33768075772102435,1.04317582913216,-1.165530559732666,35.52640584608743,-33.432532817984736,0.6904282934265944,11,0.014301300048828125,-1.0105724334716797,-4.063738822937012,-5.248300552368164,4.356895446777344,0,0.062179443499080334,1.790687287141883,44.91323852539063,1.3232398350982135,44.90370559692383,2.1228185940724726,44.89417266845703,0.062179443499080334
12294,2010-11-02,45.03717422485352,45.18971633911133,44.74163055419922,44.87510299682617,3068800.0,0.009401636984674111,-1.0888995589699815,-1.3077041460187098,59.24274978411763,66.9233486290372,-0.22256352061859275,-0.8293264915329601,-3.636308812889837,-4.512942232587207,18.77050051843704,0.572021484375,1.18906025804975,0.6659263610839901,-0.5985469453718437,1.9303996675398238,0.03368970785606962,1.2981630143119105,-1.5334795615751275,64.47359415391306,-2.2322565497284756,0.6322366532279187,11,-0.4051780700683665,-1.4300518035888743,-4.473684310913093,-5.667779922485359,3.9088172912597585,1,0.0770534188531895,-1.65573856517836,44.61769485473633,1.790687287141883,44.91323852539063,1.3232398350982135,44.90370559692383,0.0770534188531895
12295,2010-11-03,45.22785186767578,45.38039016723633,44.56049346923828,45.18018341064453,3413577.0,0.004233783448985395,3.648664431707581,0.2941204161370676,64.26970272707737,66.40044028309966,-0.2897726824929947,-0.9389987158252779,-3.6569399261814084,-4.661406416335204,18.36909856607778,0.8198966979980469,1.0747198491176277,0.7746141433715792,-0.48868751279540135,2.0379157995385597,0.14296331528808537,1.406264971455073,-1.6736574434881462,72.13137335930872,6.034431081684886,0.631650828083491,11,-0.595855712890625,-1.5206241607665945,-4.664361953735352,-5.858457565307617,4.32829666137696,2,0.07904718286872447,-1.0888995589699815,45.03717422485352,-1.65573856517836,44.61769485473633,1.790687287141883,44.91323852539063,0.07904718286872447
12296,2010-11-04,46.72463989257813,46.73417282104492,45.61873245239258,45.73313522338867,8471951.0,0.033094386823445454,1.2075458165826776,20.800016005121787,72.10529973472194,65.82552890972005,-1.6056857020353732,-2.28804156583206,-4.946800536722122,-6.129834767414188,18.32869606367497,1.5063209533691406,1.1007713806047263,2.103132438659678,0.5829643764889383,3.6233005008304175,1.343048407574308,2.8632164697450477,-3.1209557026994474,99.59352833346648,34.918251595872704,0.7600840310853696,11,-1.3061161041259837,-2.6646671295166087,-6.161149978637702,-7.355245590209968,2.850574493408196,3,0.04978575482684344,3.648664431707581,45.22785186767578,-1.0888995589699815,45.03717422485352,-1.65573856517836,44.61769485473633,0.04978575482684344
12297,2010-11-05,46.98205184936523,47.03925323486328,46.47676467895508,46.71510696411133,8128223.0,0.0055091266059812405,1.9500040012804096,0.26923210101685396,70.87915389700134,65.62745233566025,-1.744663750702756,-2.4036348768880416,-4.986339427191503,-6.3526877370268195,18.337662461721568,0.5624885559082031,1.1052382192757122,2.192274665832514,0.41682934950031125,3.9677199821647164,1.304552007666416,3.0799973239986116,-3.2531481142398917,97.84175664744681,35.97332888227278,0.8877226581661011,11,-1.4109878540038991,-2.769538879394524,-6.237422943115227,-7.431518554687493,3.09844970703125,4,0.03835227215060533,1.2075458165826776,46.72463989257813,3.648664431707581,45.22785186767578,-1.0888995589699815,45.03717422485352,0.03835227215060533
12298,2010-11-08,46.81997680664063,47.07738876342773,46.47676467895508,46.68650436401367,5989178.0,-0.003449722529025423,-1.1724283043469006,0.50000000000004,80.79333999378517,67.34959035694743,-1.504679151133999,-2.085692839761883,-4.6329804808274915,-6.155123057245525,18.356623602706335,0.6006240844726491,1.093546155464125,1.8633600234985437,-0.019012314488094262,3.7457323614851816,0.9221738545052247,2.8045461924918627,-2.8924521015310205,89.7726394347289,23.3533207200243,0.9411861689933191,11,-1.2298450469970774,-2.5883960723877024,-6.025295257568359,-7.269443511962898,2.316688537597649,0,0.047240918213240946,1.9500040012804096,46.98205184936523,1.2075458165826776,46.72463989257813,3.648664431707581,45.22785186767578,0.047240918213240946
12299,2010-11-09,46.73417282104492,47.02972030639648,46.47676467895508,47.02972030639648,6785197.0,-0.001832636225986728,2.741907171253165,-2.214295921575181,78.18575111331577,68.7101598414585,-1.2950028726540523,-1.8333361035766842,-4.328665392169938,-6.038078217775585,19.209654839956965,0.5529556274413991,0.9754514275041402,1.6121465682983427,-0.28524542791340934,3.5095385645100947,0.6634505701924667,2.5608425664042187,-2.5546589912698607,86.36351924630475,16.39539973006835,0.9486959981058755,11,-1.0010356903076172,-2.226116180419922,-5.939491271972649,-7.1836395263671875,4.18529129028321,1,0.04793959848284435,-1.1724283043469006,46.81997680664063,1.9500040012804096,46.98205184936523,1.2075458165826776,46.72463989257813,0.04793959848284435
12300,2010-11-10,46.55303573608398,46.69603729248047,46.21935653686523,46.69603729248047,4777056.0,-0.003875902236561646,5.666791154266912,0.4838530641747478,73.68427056405817,69.77598240915574,-0.9541490767669956,-1.549957462554687,-3.9327637351358646,-5.826588632620634,19.130228480369134,0.5148162841796946,0.9009029394630659,1.3156517028808494,-0.6371851322490727,3.2684885380107715,0.3392332853158919,2.292070120445807,-2.1416919116167037,64.05232518607224,-6.818451191828302,0.976418417564961,11,-0.8198986053466726,-1.6826992034912038,-5.596281051635735,-6.840429306030266,3.966014862060554,2,0.051402786997508,2.741907171253165,46.73417282104492,-1.1724283043469006,46.81997680664063,1.9500040012804096,46.98205184936523,0.051402786997508
12301,2010-11-11,46.05728149414063,46.43862915039063,45.66640090942383,46.22888946533203,4558254.0,-0.010649235524700207,1.6129073894804389,1.2000426814627978,61.69265867004121,69.28689590759078,-0.31016933978299477,-0.9418056490869375,-3.279514765496458,-5.291944019869852,18.787386630481386,0.8866348266601491,0.891135878444075,0.7178869247436594,-1.1788920621260957,2.6146659116134146,-0.23050256869122165,1.6662764181785406,-1.432654074556524,27.702618672982837,-38.39819459150495,0.9483894934348792,11,-0.3241443634033274,-1.1869449615478587,-4.778763771057136,-6.0491294860839915,4.3855018615722585,3,0.0759677280422475,5.666791154266912,46.55303573608398,2.741907171253165,46.73417282104492,-1.1724283043469006,46.81997680664063,0.0759677280422475
12302,2010-11-12,45.30411911010742,45.95241165161133,44.99904251098633,45.79987335205078,5225046.0,-0.016352732067545617,1.38095011265499,2.888876539367923,49.90020757144603,67.86145933950718,0.5635317701553149,-0.11731943101041509,-2.4090923347982027,-4.4983959257383574,17.90736331657521,1.058238983154304,0.8776945326153864,-0.08437404632568501,-1.920138568606717,1.751390475955347,-1.0022563074661974,0.8335082148148274,-0.4832707830158256,14.678814887688961,-48.291066913987336,0.917882261140516,11,0.5148220062255859,-0.43378257751464844,-3.7443580627441406,-5.291200637817383,5.72975158691407,4,0.09427609144101012,1.6129073894804389,46.05728149414063,5.666791154266912,46.55303573608398,2.741907171253165,46.73417282104492,0.09427609144101012
12303,2010-11-15,45.37085723876953,45.82847213745117,45.30411911010742,45.42805862426758,3350642.0,0.001473113923700975,-4.499889966990097,0.11538254372532876,53.209141804336625,67.19105845286485,0.6871233216019377,-0.14730929066214316,-2.3802724218447224,-4.511163276493647,16.732522242559654,0.52435302734375,0.8848557727192912,-0.04576034545898722,-1.8612258367595729,1.7697051458415984,-0.95349309110928,0.8619724001913056,-0.3718147277832031,18.309882967332356,-42.463425959901556,0.9077327456502927,11,0.44808387756347656,-0.5005207061767578,-3.4369001388549805,-5.343639373779297,5.844154357910156,0,0.10380329145737499,1.38095011265499,45.30411911010742,1.6129073894804389,46.05728149414063,5.666791154266912,46.55303573608398,0.10380329145737499
12304,2010-11-16,46.18122100830078,47.19179153442383,45.71406936645508,45.71406936645508,14557524.0,0.01786088733714264,-5.3265202799258535,-8.166788929643214,62.295071213983036,66.97165495140992,0.06270266758699705,-0.8289786685896843,-3.0563375987194306,-5.271429672447688,16.67217781182223,1.8209342956542969,0.9085268234194857,0.6559192657470732,-1.0620025977505563,2.3738411292447026,-0.203041666001738,1.5148801974958843,-1.1821784973144531,53.91307827200357,-6.745118920150169,0.8589609317488144,11,-0.08580398559570312,-1.253683090209961,-3.9946203231811523,-6.154003143310547,4.757312774658196,1,0.06399666945588733,-4.499889966990097,45.37085723876953,1.38095011265499,45.30411911010742,1.6129073894804389,46.05728149414063,0.06399666945588733
12305,2010-11-17,46.54349899291992,46.82950973510742,45.92380905151367,46.23842239379883,9349365.0,0.007844703468408154,1.0652209841427243,0.6530568915818097,64.6757462452169,66.14614900813157,-0.10429214791457753,-1.064896891365784,-3.285329324374487,-5.574906021509079,16.23476787356465,0.90570068359375,0.988872060442489,0.9033163070678683,-0.7608140718495235,2.56744668598526,0.07125111760917235,1.7353814965265641,-1.3251815795898452,70.43471302121026,9.259725144440416,0.832065189458695,11,-0.44808197021484375,-1.3299484252929688,-4.356898307800293,-6.5162811279296875,4.356899261474609,2,0.0940188256811949,-5.3265202799258535,46.18122100830078,-4.499889966990097,45.37085723876953,1.38095011265499,45.30411911010742,0.0940188256811949
12306,2010-11-18,47.42060089111328,47.63987350463867,47.01065063476562,47.13459014892578,4968692.0,0.018844777835177018,-1.3571265254794003,0.9375046890239328,69.42392255136052,65.98445663639372,-0.9748007503064358,-1.8039748339171666,-4.009443317571055,-6.359042739611397,15.986967861238217,1.09637451171875,1.09837061883173,1.6340759277343722,-0.11801089987037727,3.3861627553391216,0.758032513932001,2.5101193415367433,-2.0049360656738315,91.69683277527237,26.94530647408851,0.8760434138023738,11,-1.1011428833007812,-1.9830093383789062,-4.857419013977051,-7.016801834106445,3.5942039489746094,3,0.06533973945513427,1.0652209841427243,46.54349899291992,-5.3265202799258535,46.18122100830078,-4.499889966990097,45.37085723876953,0.06533973945513427
12307,2010-11-19,47.45873641967773,47.46826934814453,46.83904647827149,47.32526397705078,4916457.0,0.0008041974974550836,7.250031260159458,0.466669334186915,72.92306101267975,65.10998119404867,-1.048464961271435,-1.7422174607629657,-3.9168105222670206,-6.298480815830224,16.89728203144495,0.6292228698730398,1.1832663682263131,1.552086830139153,-0.31485389263509944,3.4190275529134055,0.6186164687520304,2.4855571915262757,-1.7761665527343737,92.24502861323757,22.813703122259298,0.9334703613871255,11,-1.1392784118652273,-2.0211448669433523,-4.895554542541497,-7.054937362670891,3.355857849121101,4,0.0628766621523007,-1.3571265254794003,47.42060089111328,1.0652209841427243,46.54349899291992,-5.3265202799258535,46.18122100830078,0.0628766621523007
12308,2010-11-22,47.33479690551758,47.71614456176758,46.74370956420898,47.08692169189453,4600839.0,-0.0026115215766419064,-1.0816344862220715,1.8571265254795353,69.46686765679304,64.14121636554614,-0.9429831855739863,-1.5379464256473057,-3.675906710433871,-6.068255689468728,17.136585890866517,0.9724349975586009,1.0846213138471512,1.327090072631833,-0.6217113797164657,3.275891524980132,0.35268934645768013,2.301490798805986,-1.4173506020507887,80.95238095238095,10.44391853983403,0.9744007261741506,11,-0.977203369140625,-1.85906982421875,-4.595240592956543,-6.9214630126953125,3.1556549072265625,0,0.07814702995108291,7.250031260159458,47.45873641967773,-1.3571265254794003,47.42060089111328,1.0652209841427243,46.54349899291992,0.07814702995108291
12309,2010-11-23,47.28712844848633,47.59220886230469,46.79137420654297,46.90578079223633,4972469.0,-0.001007048939628885,-1.6249953110346984,1.5384662737192016,67.88076201756992,63.496382082603006,-0.9036586652391989,-1.3872003884736444,-3.5167926549110007,-5.91319535008796,17.982839959681783,0.8008346557617188,0.9750663378734217,1.1688306808471651,-0.8080156639991714,3.1456770256935016,0.1804075084239969,2.1572538532703334,-1.1178643888574271,76.06385016494626,5.522707527456632,0.98842317242317,11,-0.929534912109375,-1.8114013671875,-3.946950912475586,-6.721256256103516,3.3939971923828125,1,0.08306453102713385,-1.0816344862220715,47.33479690551758,7.250031260159458,47.45873641967773,-1.3571265254794003,47.42060089111328,0.08306453102713385
12310,2010-11-24,48.05935668945313,48.08795928955078,47.41106414794922,47.50640487670898,5320602.0,0.016330622440059006,1.2187572288667012,1.4499939980794228,63.25755164522052,63.67025907984515,-1.608942335031898,-2.0133691925431734,-4.1672262593027725,-6.575191004644424,19.631803011983713,0.8008308410644531,0.8521302138888842,1.7827997207641673,-0.2860639374865812,3.8516633790149157,0.748367891638793,2.8172315498895415,-1.6735293595248137,97.8722257063972,29.725187996123353,1.034431829125376,11,-1.5158557891845774,-2.3977222442627024,-4.71917915344239,-7.49348449707032,3.6228065490722585,2,0.05990877306390785,-1.6249953110346984,47.28712844848633,-1.0816344862220715,47.33479690551758,7.250031260159458,47.45873641967773,0.05990877306390785
12311,2010-11-26,47.79241561889648,47.94495391845703,47.23945999145508,47.46826934814453,1660007.0,-0.005554403740390401,1.2424293864089677,0.5862107027794937,58.034019172847586,64.57401592444532,-1.1957328516819743,-1.6010011040547667,-3.7839988068330896,-6.220979946901714,20.7475800136959,0.819896697998054,0.7462279881596814,1.3714231491088782,-0.6972305830481744,3.440076881265931,0.33709628303034833,2.405750015187408,-1.1342471754285626,78.01422867472368,13.06060570700079,1.0343268660785276,11,-1.0963764190673757,-2.1307811737060476,-4.313998222351067,-7.09783744812011,3.193786621093764,4,0.06503087561594612,1.2187572288667012,48.05935668945313,-1.6249953110346984,47.28712844848633,-1.0816344862220715,47.33479690551758,0.06503087561594612
12312,2010-11-29,47.60174179077149,47.71614456176758,46.89624786376953,47.45873641967773,4008834.0,-0.003989625250279127,3.4102885049452127,0.44117543219616284,57.70678600304609,65.07375416874638,-0.7206507767025272,-1.263357107696578,-3.4796228121671717,-5.951479117537097,21.773820589128707,0.896167755126946,0.6744110514699315,1.0463241577148494,-0.9582103735656489,3.0508586889953477,0.044056892074600285,2.0485914233550986,-0.7148068119303161,63.829823461138616,1.9323751842078565,1.0022672656402478,11,-0.7007274627685618,-1.9401073455810618,-4.123324394226081,-6.907163619995124,4.232959747314446,0,0.07170038155994707,1.2424293864089677,47.79241561889648,1.2187572288667012,48.05935668945313,-1.6249953110346984,47.28712844848633,0.07170038155994707
12313,2010-11-30,47.39199829101562,47.70661163330078,46.81044387817383,47.30619430541992,4333682.0,-0.004406214812007869,1.5066554275745434,0.600005335040437,56.330277923593876,64.41099935870312,-0.21686375352874876,-0.8802434915853112,-3.1713300890692864,-5.6715481456492896,22.67510836137509,0.8961677551269531,0.7036004617595495,0.6978654861450124,-1.117073307517913,2.5128042798079377,-0.20960391068644668,1.6053348829764715,0.6959609985351634,46.32353806503187,-11.963617336748605,0.9074693968314612,11,-0.38611412048339133,-1.2965812683105398,-3.8849802017211843,-6.668819427490227,4.433170318603523,1,0.07221885763850677,3.4102885049452127,47.60174179077149,1.2424293864089677,47.79241561889648,1.2187572288667012,48.05935668945313,0.07221885763850677
12314,2010-12-01,48.50744247436523,48.84112167358398,48.05935668945313,48.05935668945313,5347769.0,0.023536550970062686,-2.4893540944808623,5.2222024629887525,65.94087821439861,64.5515695775011,-1.0813474397963816,-1.8154529165902176,-4.173231618709885,-6.702755943101984,23.911633879586297,1.4491233825683594,0.8933573011020073,1.6397962570190359,-0.1716849951430035,3.4512775091810752,0.7340556309380162,2.5455368831000555,-1.6969985961913991,83.56808746454261,24.935733261450935,0.90574062608102,12,-0.71502685546875,-2.0354442596435476,-4.414100646972649,-7.3409461975097585,3.260520935058601,2,0.040880517240769354,1.5066554275745434,47.39199829101562,3.4102885049452127,47.60174179077149,1.2424293864089677,47.79241561889648,0.040880517240769354
12315,2010-12-02,48.80298614501953,49.08899688720703,48.24049758911133,48.46930694580078,5493253.0,0.006092748979921847,-1.1445761061349633,0.7446770472404313,73.15111443907496,64.96570200946937,-1.1428612094990953,-1.928287816086673,-4.3300945169799405,-6.927168699320973,25.093133657851208,0.8484992980957031,1.0896604599577415,1.7565832138061523,-0.07900023993460081,3.5921666675469055,0.8387914869357758,2.674374940676529,-1.9925422668457031,87.44770294772053,23.87423023600767,0.9177917268703778,12,-0.8866329193115234,-2.207050323486328,-4.709644317626953,-7.6364898681640625,2.583629608154297,3,0.03848411017859976,-2.4893540944808623,48.50744247436523,1.5066554275745434,47.39199829101562,3.4102885049452127,47.60174179077149,0.03848411017859976
12316,2010-12-03,49.05086135864258,49.13666534423828,48.40257263183594,48.70764923095703,3898803.0,0.0050790993175393595,1.8518416977259424,1.0285691421254801,84.53425557260445,66.25583473834989,-1.2685681975004428,-2.1006543884198834,-4.419718741863051,-7.099313879426745,25.232032889575972,0.7340927124023438,1.1903440756867099,1.8881473541259766,-0.14568482045032738,3.9219795287022805,0.8712312668378246,2.9050634414141285,-2.149275360107424,96.31144382220546,25.45624349802054,1.0169160872881517,12,-1.1106739044189453,-2.2880859375,-4.95751953125,-7.884365081787109,2.43109130859375,4,0.053644356225340584,-1.1445761061349633,48.80298614501953,-2.4893540944808623,48.50744247436523,1.5066554275745434,47.39199829101562,0.053644356225340584
12317,2010-12-06,48.78392028808594,49.01272583007813,48.57417678833008,48.88879013061523,3261694.0,-0.0054421280924071835,1.4865198066378404,-0.3055540118482415,80.33899661450978,67.46384906698508,-0.8871776851806246,-1.7832274172631486,-4.03216942388098,-6.758948457083754,25.162663462249064,0.4766845703125,1.250463148891967,1.5311128616333036,-0.6249841359494823,3.6872098592160896,0.4530643628419142,2.609161360424693,-1.7482295288085936,84.83613614188143,7.0313339218205755,1.0780484987913928,12,-0.8199005126953125,-2.0211448669433594,-4.690578460693359,-7.617424011230469,3.38446044921875,0,0.045143603443492664,1.8518416977259424,49.05086135864258,-1.1445761061349633,48.80298614501953,-2.4893540944808623,48.50744247436523,0.045143603443492664
12318,2010-12-07,49.03179550170898,49.50848007202149,48.90785598754883,49.22246932983398,4650033.0,0.005081084344170206,-1.7391183326955737,1.8181950456514273,78.15443739050156,68.60536855286638,-0.9711450921217946,-1.9572518875171525,-4.135013827598108,-6.90685637915535,25.187120915944313,0.724559783935554,1.205648129368825,1.6683971405029254,-0.6172298898369206,3.9540241708427715,0.525583625333006,2.811210655672845,-1.8700462673339757,67.10531511349569,-13.154803143913426,1.1428135151699224,12,-0.872333526611321,-2.0831127166747905,-4.912236213684075,-7.8652992248535085,3.012645721435554,1,0.05716507029156759,1.4865198066378404,48.78392028808594,1.8518416977259424,49.05086135864258,-1.1445761061349633,48.80298614501953,0.05716507029156759
12319,2010-12-08,48.97459030151367,49.40361022949219,48.74578475952149,49.03179550170898,3911705.0,-0.0011666960104145252,-1.5555736684549468,0.30001600512160165,75.55107761835038,69.97131588321415,-0.7257178381446749,-1.8167393907210112,-3.9412094494935985,-6.7514372468839525,25.120384259995387,0.657825469970696,1.1396026482368953,1.4991710662841768,-0.8745212847489299,3.8728634173172836,0.31232489076762704,2.6860172418007267,-1.6251026001269508,57.894546832975,-22.633179666311072,1.1868461755165531,12,-0.8151283264160156,-1.940103530883789,-4.8550310134887695,-7.808094024658203,3.4798011779785156,2,0.058205250734223446,-1.7391183326955737,49.03179550170898,1.4865198066378404,48.78392028808594,1.8518416977259424,49.05086135864258,0.058205250734223446
12320,2010-12-09,48.94599151611328,49.35594177246094,48.86018753051758,49.25106811523438,3096910.0,-0.0005839514986102357,-1.0800096030729833,5.333022139237917,69.51219512195122,71.24666876644787,-0.6237137661412078,-1.6861228032704147,-3.7689172315611614,-6.63673294154043,25.415874952924245,0.4957542419433594,1.1207019182773195,1.3509244918823242,-1.0678160541555428,3.7696650379201913,0.1415542188633907,2.5602947649012577,-1.4237844250757803,49.13782695830011,-28.73876034887803,1.2093702730189344,12,-0.786529541015625,-1.9115047454833984,-4.826432228088379,-7.7794952392578125,3.2605247497558594,3,0.05765481106622472,-1.5555736684549468,48.97459030151367,-1.7391183326955737,49.03179550170898,1.4865198066378404,48.78392028808594,0.05765481106622472
12321,2010-12-10,49.55614852905274,49.85169219970703,48.97459030151367,49.10806274414063,5609053.0,0.012465924053016497,-1.4533266467848063,-1.468764848575753,73.40425531914902,72.99083202379265,-1.0698847345734137,-2.1299153035004608,-4.22225462295593,-7.155296684311665,26.599565886422987,0.90570068359375,1.143489349446675,1.7861381530761804,-0.6701279688668862,4.242404275019247,0.5580050921046507,3.01427121404771,-1.875039599536521,76.86574517831124,0.7733463959447704,1.2281330609715317,12,-1.2250804901123118,-2.130781173706062,-5.3865365982055735,-8.389652252197273,2.2499504089355398,4,0.036937237425704206,-1.0800096030729833,48.94599151611328,-1.5555736684549468,48.97459030151367,-1.7391183326955737,49.03179550170898,0.036937237425704206
12322,2010-12-13,49.57521438598633,49.95656204223633,49.47034454345703,49.79449081420898,3607625.0,0.00038473241967973415,-1.266663109972969,-0.4893626077998871,75.5991463929172,75.13181740927301,-0.8711892446874288,-1.9105499443044494,-4.087500403139302,-7.1050191133332135,28.677238100680423,0.4862174987792969,1.1620582378225208,1.5916492462158232,-0.6990153106992665,3.882313803130913,0.44631696775827834,2.736981524673368,-1.6770471294510259,68.50389731504276,-6.685668137589602,1.1453322784575457,12,-0.5672550201416016,-2.097412109375,-4.835966110229492,-8.055973052978516,2.459693908691399,0,0.038461523663909425,-1.4533266467848063,49.55614852905274,-1.0800096030729833,48.94599151611328,-1.5555736684549468,48.97459030151367,0.038461523663909425
12323,2010-12-14,50.08050155639648,50.34744644165039,49.57521438598633,49.83262634277344,5273506.0,0.010192334550004123,-1.024997874330414,-1.130423436901991,78.89548841680242,76.57121854287344,-1.0672381983257893,-2.15542099223574,-4.413327849238016,-7.550107571640368,30.963295893106498,0.7722320556640625,1.2545231254183236,1.8614542007446246,-0.26040182953936153,3.983310231028611,0.8005261856026351,2.922382215886614,-1.9353269255770513,83.33325394292413,7.913303849581183,1.0609280151419922,12,-0.7865295410156179,-2.407257080078118,-5.188713073730462,-8.408720016479485,1.868602752685554,1,0.04169046067873361,-1.266663109972969,49.57521438598633,-1.4533266467848063,49.55614852905274,-1.0800096030729833,48.94599151611328,0.04169046067873361
12324,2010-12-15,49.13666534423828,50.09956741333008,48.95552444458008,49.55614852905274,9697289.0,-0.018846380983132294,-1.9268206992461023,-1.69231597900868,60.761920004877695,75.19464138351819,-0.027670153883605053,-1.0317142165641826,-3.340327796045976,-6.556886680749429,31.78375240765315,1.14404296875,1.352996250714419,0.7698457717895479,-1.1571563068604718,2.6968478504395677,-0.19365526753546192,1.7333468111145578,-0.6831726599025174,18.589756743169623,-51.75985484596168,0.9635010393250096,12,0.2383441925048828,-1.4634208679199219,-4.225809097290039,-7.345710754394531,3.6514053344726562,2,0.059177314100074874,-1.024997874330414,50.08050155639648,-1.266663109972969,49.57521438598633,-1.4533266467848063,49.55614852905274,0.059177314100074874
12325,2010-12-16,50.91946411132813,50.92900085449219,49.13666534423828,49.13666534423828,6977882.0,0.03628245332889479,-1.0106986198780357,-4.249988632746728,73.97658783248224,74.02156719017128,-1.6524465425768184,-2.603342167842392,-4.992404935257817,-8.272430140464259,32.862419146108515,1.7923355102539062,1.5356156841049895,2.3338462829589943,0.28844613046853596,4.379246435449453,1.3111462067137651,3.3565463592042235,-2.2008179009683175,99.51675413416874,28.891750511787507,1.0227000762452307,12,-1.1678752899169993,-2.9554424285888743,-5.79886722564698,-9.128509521484382,1.8781394958495952,3,0.030144216852089345,-1.9268206992461023,49.13666534423828,-1.024997874330414,50.08050155639648,-1.266663109972969,49.57521438598633,0.030144216852089345
12326,2010-12-17,50.51905059814453,50.85272979736328,49.94702911376953,50.51905059814453,8138607.0,-0.0078636631428044,1.7142857142857142,0.0,71.67138489091401,73.05849922088285,-1.141957862357195,-2.06475995996999,-4.455851099427022,-7.803514612102589,33.38838393052996,0.9724349975586009,1.5606963220404424,1.778510284423831,-0.3624817018384121,3.919502270686074,0.7080142912927059,2.849006277554956,-1.5635261535644531,79.22699991301573,7.4226190072975555,1.0704959931311226,12,-0.6816577911376953,-2.5550289154052734,-5.217313766479492,-8.728096008300781,2.6503677368164062,4,0.0334025609694768,-1.0106986198780357,50.91946411132813,-1.9268206992461023,49.13666534423828,-1.024997874330414,50.08050155639648,0.0334025609694768
12327,2010-12-20,50.44278335571289,50.80506134033203,50.36651229858398,50.74785995483398,3592521.0,-0.0015096729160314348,1.090920664944925,-100.0,73.12143491119991,72.49927672318267,-0.9003124081468954,-1.8482327804752998,-4.249821274185223,-7.650577677998264,34.16333877130997,0.438549041748054,1.5196666275723842,1.5530406951904325,-0.6273820113067217,3.7334634016875867,0.46282934194185543,2.6432520484390096,-1.3061180114746094,75.36238607478714,0.32101761385156635,1.0902113532485778,12,-0.6053905487060547,-2.478761672973633,-5.141046524047852,-8.65182876586914,2.869640350341797,0,0.02702696979787067,1.7142857142857142,50.51905059814453,-1.0106986198780357,50.91946411132813,-1.9268206992461023,49.13666534423828,0.02702696979787067
12328,2010-12-21,51.03387069702149,51.13874053955078,50.50951766967773,50.77646255493164,3144741.0,0.011717976328553537,1.693891883063888,-0.8437492184960541,70.80065930145214,71.97145246574954,-1.3159229468271505,-2.264065527872795,-4.697299248703821,-8.1629109920693,34.88020236168152,0.6959571838378906,1.4159539709106141,1.959174346923838,-0.2922778857208428,4.210626579568519,0.8334482306014976,3.0849004632461785,-1.6104316711425852,95.19654317449977,20.35660312312072,1.1257261163223404,12,-1.0344066619873118,-2.81244087219239,-5.689231872558601,-8.689962387084968,1.706531524658196,1,0.019615161146588456,1.090920664944925,50.44278335571289,1.7142857142857142,50.51905059814453,-1.0106986198780357,50.91946411132813,0.019615161146588456
12329,2010-12-22,51.21501159667969,51.23407745361328,50.73832702636719,50.95759963989258,2862793.0,0.0035494250619083623,2.354837044207809,1.0000148196448937,70.2400387196399,72.05232397660382,-1.2804966920725676,-2.251275335971613,-4.727920940692876,-8.27668863875681,35.659718092375094,0.49575042724609375,1.3622043653416256,1.9439210891723633,-0.336063377119153,4.22390555546388,0.8039288560266016,3.083913322318125,-1.4828182983398435,99.090981841462,24.778174055493366,1.1399922331457584,12,-1.1202106475830078,-2.740938186645508,-5.870372772216797,-8.151309967041016,2.183216094970703,2,0.014333545761608946,1.693891883063888,51.03387069702149,1.090920664944925,50.44278335571289,1.7142857142857142,50.51905059814453,0.014333545761608946
12330,2010-12-23,50.93853378295898,51.13874053955078,50.67158889770508,51.03387069702149,1926011.0,-0.0053983745214778445,2.062520319103709,-0.37036707716480277,65.76436002385475,71.20344672157114,-0.7729356088847368,-1.8425032462102067,-4.32746500071665,-7.924790053588779,36.06464913785449,0.5434226989746094,1.32502290700468,1.523484420776363,-0.7975701823258561,3.844539023878582,0.362957119225257,2.684011722327469,-0.9059636535644486,77.03709631526478,5.279480869147903,1.1605273015511084,12,-0.8437328338622976,-2.3595905303955007,-5.427056312561028,-7.4124488830566335,3.3463287353515696,3,0.0363091898882002,2.354837044207809,51.21501159667969,1.693891883063888,51.03387069702149,1.090920664944925,50.44278335571289,0.0363091898882002
12331,2010-12-27,50.90039825439453,50.99573516845703,50.44278335571289,50.56671905517578,1655182.0,-0.0007486577593092125,1.1090821790245606,-3.499999999999478,68.37747993396563,70.40103933724319,-0.5856532140108968,-1.6438689189413722,-4.155861985689505,-7.823476808388143,36.58647481781442,0.5529518127441406,1.3250018582176892,1.3299497604370103,-0.9494773143425377,3.6093768352165583,0.1902362230472363,2.4696632978267843,-0.6275266601562492,61.5384277152672,-8.211037998997362,1.139713537389774,12,-0.8055973052978516,-1.9115047454833984,-5.245914459228516,-7.3743133544921875,3.8325462341308594,0,0.03727289800958289,2.062520319103709,50.93853378295898,2.354837044207809,51.21501159667969,1.693891883063888,51.03387069702149,0.03727289800958289
12332,2010-12-28,51.01480484008789,51.11967468261719,50.58578872680664,51.11967468261719,1617002.0,0.0022476560030348924,9.181877705430868,-0.31428342783976587,67.62713220773028,69.14899975845739,-0.5301274905125766,-1.5699595853395962,-4.14255489528621,-7.875530190415191,37.661477518118524,0.5338859558105469,1.3971585270126639,1.2737031936645522,-0.8934147664206122,3.4408211537497166,0.19014421362196998,2.3572621737071344,-0.572021484375,72.28936572290812,2.114328589053045,1.0835589800425822,12,-0.9200038909912109,-2.025911331176758,-5.136280059814453,-7.264678955078125,3.489330291748047,1,0.04223506297097379,1.1090821790245606,50.90039825439453,2.062520319103709,50.93853378295898,2.354837044207809,51.21501159667969,0.04223506297097379
12333,2010-12-29,50.81459426879883,51.20547866821289,50.74785995483398,51.15781021118164,1502251.0,-0.0039245582123982325,1.0869489579346903,3.2727801826052163,65.95042645051376,69.72550047463918,-0.24008232114016437,-1.1596452646935518,-3.829998697232824,-7.608169702726485,38.94196914742014,0.45761871337891336,1.3932680436531513,0.9023628234863281,-1.0091696494092162,2.8138952963818724,-0.05340341296144402,1.8581290599341003,-0.3718109130859375,46.98770205319308,-23.718720290399126,0.9557662364477708,12,-0.6292228698730469,-1.8257007598876953,-4.936069488525391,-7.0644683837890625,3.6418724060058594,2,0.04915574891817198,9.181877705430868,51.01480484008789,1.1090821790245606,50.90039825439453,2.062520319103709,50.93853378295898,0.04915574891817198
12334,2010-12-30,50.49045181274414,50.81459426879883,50.35697937011719,50.71925735473633,2257572.0,-0.006378924415691323,1.1818231421192391,0.666651847241364,62.735869533076944,68.47653177470525,0.3311094387030309,-0.716034966158162,-3.3691437331523986,-7.21990716968601,39.125491687688914,0.4576148986816406,1.3772938104415147,0.47906990051269815,-1.328550420272549,2.2866902212979454,-0.4247402598799255,1.3828800609053218,0.7436256408691406,15.73041285084229,-55.320586982513426,0.9038101603926233,12,0.10010147094726562,-1.4777259826660156,-4.57379150390625,-6.644987106323242,3.975547790527351,3,0.04456189889684525,1.0869489579346903,50.81459426879883,9.181877705430868,51.01480484008789,1.1090821790245606,50.90039825439453,0.04456189889684525
12335,2010-12-31,50.68112564086914,50.88133239746094,50.26164245605469,50.47138214111328,1706369.0,0.0037764333904588554,1.0312474601279158,-0.9166888962987663,59.96623242849394,67.1759592788808,0.11518481815678427,-0.7997947781398977,-3.425754350733996,-7.337546610672604,39.083700730505214,0.61968994140625,1.2968440141160045,0.5758367538452163,-1.1612236334388868,2.3128971411293193,-0.29269343979683526,1.4443669474872678,0.5354098510742205,44.44448935215685,-24.80228062652793,0.8685301936420508,12,0.06673431396484375,-1.658864974975586,-4.76446533203125,-6.301774978637695,4.032752990722656,4,0.05361171474435822,1.1818231421192391,50.49045181274414,1.0869489579346903,50.81459426879883,9.181877705430868,51.01480484008789,0.05361171474435822
12336,2011-01-03,51.68216323852539,51.88236999511719,50.95759963989258,50.99573516845703,3985024.0,0.019751684379500256,-1.4249938730700171,3.2727024716730626,65.89930360449156,66.3735002448021,-0.7861909964884646,-1.6797141594601968,-4.286323482097188,-8.234478963306273,39.3312112521235,1.2012443542480469,1.4268396968075479,1.4453092575073256,-0.3529985480494702,3.2436170630641215,0.5461553547289242,2.344463160285727,-1.4205207824707031,87.6471058974166,17.550150363936282,0.8991539027783992,1,-0.6101570129394531,-2.335756301879883,-5.579595565795898,-7.116905212402344,2.9840469360351562,0,0.05035972019540047,1.0312474601279158,50.68112564086914,1.1818231421192391,50.49045181274414,1.0869489579346903,50.81459426879883,0.05035972019540047
12337,2011-01-04,50.98620223999024,51.74889755249024,50.50951766967773,51.72983169555664,5234382.0,-0.013466173916194757,2.1707378961031143,-1.08333194400448,56.643356643356746,64.80046661612484,-0.005631874407583837,-0.854094043179245,-3.4732184510796387,-7.4294870811932014,39.314912813654686,1.2393798828125142,1.2860360084087787,0.6392341613769617,-1.0509281655598883,2.3293964883138116,-0.2058470020914669,1.4843153248453902,-0.724559783935554,44.70583527905444,-22.737100257479142,0.8450811634684257,1,0.08580398559569602,-1.6397953033447337,-4.807365417480476,-6.401876449584968,3.803943634033196,1,0.07348541534628072,-1.4249938730700171,51.68216323852539,1.0312474601279158,50.68112564086914,1.1818231421192391,50.49045181274414,0.07348541534628072
12338,2011-01-05,51.83470153808594,52.101646423339844,50.66205596923828,50.70972442626953,4625699.0,0.016641743468200243,-1.3593770514351449,-1.5128194605464447,70.07093333696571,64.78167712916104,-0.8142098538969549,-1.5619204522563308,-4.200597127907173,-8.163371312591067,39.04936762574035,1.4395904541015625,1.2066017799563724,1.34758815765381,-0.34822334571740043,3.0433996610250205,0.49968240596820834,2.1954939093394117,-1.5406445312500026,85.49215708226046,11.379301103774353,0.8479057516856042,1,-0.6530570983886719,-2.3786563873291016,-5.553377151489258,-7.250375747680664,3.441661834716804,2,0.05149896718877822,2.1707378961031143,50.98620223999024,-1.4249938730700171,51.68216323852539,1.0312474601279158,50.68112564086914,0.05149896718877822
12339,2011-01-06,51.82516860961914,52.01584243774414,51.20547866821289,52.006309509277344,3481651.0,-0.000183910164116452,7.09526894422956,-0.16101740893708505,59.152252936391925,64.04699856388739,-0.7923480480773719,-1.3996398137413308,-4.059873447019882,-8.035983981804321,39.03454663240497,0.81036376953125,1.1265491083359649,1.1955263137817411,-0.4432354144207338,2.834288041984216,0.3761454496805001,2.014907177882982,-1.4588080261230516,84.97406426092473,13.493222078110165,0.8193808641012378,1,-0.643524169921875,-1.7446670532226562,-5.274518013000488,-7.240842819213867,3.0889167785644602,3,0.05077259053426708,-1.3593770514351449,51.83470153808594,2.1707378961031143,50.98620223999024,-1.4249938730700171,51.68216323852539,0.05077259053426708
12340,2011-01-07,51.76796340942383,52.13024520874024,51.30081558227539,52.04444122314453,3004921.0,-0.0011038111737989853,2.7021019384826706,1.5263135727071706,63.56105259233797,63.51183997037321,-0.6762278944072904,-1.1807155478889513,-3.8635978716549246,-7.878479861481537,39.05537718296362,0.8294296264648509,1.0336936658933666,0.9972225189208999,-0.5119936422135467,2.5064386800553464,0.24261443835367658,1.7518305994881231,-1.3321913923339892,77.64696467575483,6.850767140271117,0.7546080805672223,1,-0.5720195770263672,-1.5825920104980469,-4.635756492614746,-6.807056427001953,2.9268455505371094,4,0.052117873993020813,7.09526894422956,51.82516860961914,-1.3593770514351449,51.83470153808594,2.1707378961031143,50.98620223999024,0.052117873993020813
12341,2011-01-10,51.38661575317383,51.80609893798828,50.90993118286133,51.80609893798828,3593150.0,-0.007366479790483327,3.2727231391806484,1.5172399519847677,59.61160447210377,62.62122577752582,-0.24435356409278342,-0.6906105517440295,-3.3450511252426764,-7.39453132933388,38.4558572958419,0.8961677551269531,0.9219761242716231,0.5243515014648423,-0.8940071109673084,1.942710113896993,-0.1848278047512295,1.2335308076809142,-0.8491753445849639,54.11755291104915,-15.43593461413787,0.7091793062160751,1,-0.1906719207763672,-1.1202068328857422,-4.130471229553223,-6.30177116394043,3.1461219787597727,0,0.06474960122690043,2.7021019384826706,51.76796340942383,7.09526894422956,51.82516860961914,-1.3593770514351449,51.83470153808594,0.06474960122690043
12342,2011-01-11,51.48195266723633,51.82516860961914,51.19594192504883,51.65356063842773,2757378.0,0.0018552868809347256,1.444434564827576,0.4090938025735292,55.075566141114365,61.41290796537032,-0.29777068857632827,-0.6701332302228025,-3.2995596996389125,-7.364512016636368,37.75523381816674,0.6292266845703125,0.8632993473098125,0.5243515014648423,-0.7816270032957888,1.8303300062254735,-0.12863775091547325,1.177340753845158,-0.8489439706383806,55.84407486027977,-10.033409719760463,0.652989252380317,1,-0.2860088348388672,-1.1297416687011719,-4.130471229553223,-6.373273849487305,3.2033233642578125,1,0.061851917853743554,3.2727231391806484,51.38661575317383,2.7021019384826706,51.76796340942383,7.09526894422956,51.82516860961914,0.061851917853743554
12343,2011-01-12,52.16838073730469,52.2446517944336,51.63449478149414,51.93003845214844,3843735.0,0.013333372852137648,2.121930749111841,-1.3888765393678608,59.68990144154347,61.07446706631105,-0.8626902452024581,-1.2565463397691232,-3.82475178706661,-7.918340712376143,36.891122383317,0.7626991271972727,0.8108334322763682,1.1063856124877915,-0.23762455219279843,2.4503957771683815,0.434380530147493,1.77839069482809,-1.4455378499782015,94.2856162954532,31.26235441781519,0.6720050823402967,1,-0.9152336120605469,-1.6731624603271413,-4.804983139038086,-7.059701919555664,3.1175193786621094,2,0.05025582737407008,1.444434564827576,51.48195266723633,3.2727231391806484,51.38661575317383,2.7021019384826706,51.76796340942383,0.05025582737407008
12344,2011-01-13,52.04444122314453,52.28278350830078,51.87283706665039,52.05397415161133,3121035.0,-0.0023757592704335417,-1.3243465377586001,-0.03999679897567222,61.599964148613736,61.255992812991025,-0.5533237246999363,-0.9524253906299549,-3.5512152844039733,-7.653869485023861,37.06227635900377,0.4099464416503906,0.7568452056683412,0.8370573043823271,-0.2307267588627937,1.9048413676274478,0.3031652727597631,1.370949336004891,-1.1998536232494743,82.63889853703267,20.504764167777317,0.5338920316225609,1,-0.6482906341552734,-1.5301570892333984,-4.490368843078613,-6.697420120239258,1.563526153564446,3,0.06209927657405512,2.121930749111841,52.16838073730469,1.444434564827576,51.48195266723633,3.2727231391806484,51.38661575317383,0.06209927657405512
12345,2011-01-14,52.45439147949219,52.46392440795898,51.83470153808594,51.93957138061523,3745767.0,0.00787692684776764,1.3571433675110218,-54.00440176070503,65.12057261972637,61.16946714801711,-0.7658175735749992,-1.3085781768110536,-3.8098675794226082,-7.906994984871801,36.69348781978203,0.6292228698730398,0.7401114712673333,1.1702611923217745,-0.023591771109870763,2.3641141557534198,0.5733347106059483,1.7671876740376007,-1.4659842887565588,99.38655276529983,35.64131928337372,0.596926481715824,1,-0.9676704406738352,-1.7923355102539062,-4.857417106628418,-7.107370376586914,0.5910873413085938,4,0.04689204925107293,-1.3243465377586001,52.04444122314453,2.121930749111841,52.16838073730469,1.444434564827576,51.48195266723633,0.04689204925107293
12346,2011-01-18,52.20651626586914,52.67366409301758,52.03490829467773,52.46392440795898,3445988.0,-0.004725537874554431,-1.1269736424261403,-0.49999629511620153,61.30196952375443,61.68709080139463,-0.486948753389548,-0.977939764609026,-3.458708634147925,-7.494228499411108,36.37692085746645,0.6387557983398509,0.7677211773575721,0.8380126953125,-0.3666427663336904,2.0426681569586904,0.23568496448940124,1.4403404261355988,-1.041047009066709,68.38730329189211,5.4864402489013315,0.6023277308230963,1,-0.5386562347412109,-1.3919219970703125,-4.609541893005371,-6.859495162963867,1.6397933959960866,1,0.04766249257889199,1.3571433675110218,52.45439147949219,-1.3243465377586001,52.04444122314453,2.121930749111841,52.16838073730469,0.04766249257889199
12347,2011-01-19,51.80609893798828,52.36858749389648,51.54869079589844,52.27325057983398,3951249.0,-0.00766987258528562,1.492748412537363,1.814828536708283,59.05922652719371,60.46356782253108,0.04693765904276859,-0.49555687036760787,-2.965829398496183,-6.927747612102664,35.70727737677929,0.8198966979980398,0.8066076168789138,0.3694295883178711,-0.7670261701129277,1.50588534674867,-0.19879829089752832,0.9376574675332705,-0.42948240411573124,22.881266848646174,-40.296184652832935,0.5682278792153976,1,-0.014301300048828125,-0.9915046691894531,-3.9278812408447266,-6.187366485595703,2.802906036376946,2,0.05263161770217617,-1.1269736424261403,52.20651626586914,1.3571433675110218,52.45439147949219,-1.3243465377586001,52.04444122314453,0.05263161770217617
12348,2011-01-20,52.03490829467773,53.23615264892578,51.44382095336914,51.71076202392578,7801487.0,0.004416649031291353,-3.1777910166409544,-0.693878050971325,64.36165533446086,61.04239031120541,-0.1681707526137899,-0.6804107761036633,-3.092386736018881,-7.00193844157662,35.05561793781394,1.7923316955566406,0.7183928382867464,0.5481870651245018,-0.6016701158273889,1.6980442460763925,-0.026741525351447137,1.1231156556004507,0.6387557983398509,32.97868038454868,-34.705096993125835,0.5749285904759454,1,0.03813362121582742,-0.9390697479247976,-3.7920274734497,-6.363740921020501,3.1747207641601634,3,0.05093441736857063,1.492748412537363,51.80609893798828,-1.1269736424261403,52.20651626586914,1.3571433675110218,52.45439147949219,0.05093441736857063
12349,2011-01-21,51.94910430908203,52.6259994506836,51.89190292358398,52.530662536621094,4798979.0,-0.0016489696707022716,-1.1095909933019787,-1.7941228390194925,62.02526516557525,60.871747263787334,-0.07033406584807977,-0.5657993988909311,-2.900453423818341,-6.748419301131371,34.300229969888164,0.7340965270996236,0.7571778251876395,0.42567844390869425,-0.7344796379608809,1.5858365257782694,-0.15440059702608977,1.0057574848434783,1.28704833984375,28.191397661801982,-40.67917148150002,0.580079040934786,1,0.12393760681152344,-0.8532657623291016,-3.465496063232422,-6.082494735717773,1.8686065673828196,4,0.0642320180735323,-3.1777910166409544,52.03490829467773,1.492748412537363,51.80609893798828,-1.1269736424261403,52.20651626586914,0.0642320180735323
12350,2011-01-24,52.78807067871094,53.03594589233398,51.93003845214844,52.03490829467773,3410430.0,0.016149775454015636,-1.2970299383168313,-1.2950764830897716,60.82085736147664,61.00610869593987,-0.8374473928967987,-1.3271418140153344,-3.615513964464654,-7.416133807393848,33.75687238401184,1.1059074401855398,0.6445361223985344,1.1721679687500028,-0.08267784698636405,2.4270137844863697,0.5447450608818158,1.7995908766181898,0.44808197021484375,75.00005320858403,8.153273857737517,0.6274229078681842,1,-0.5720233917236328,-1.6016616821289062,-4.263943672180176,-6.92146110534668,0.17160797119140625,0,0.015531855729076671,-1.1095909933019787,51.94910430908203,-3.1777910166409544,52.03490829467773,1.492748412537363,51.80609893798828,0.015531855729076671
12351,2011-01-25,52.79760360717773,52.864341735839844,52.13977813720703,52.64506530761719,2538680.0,0.0001805886887742414,4.0666204302652815,0.20253042742747185,70.47408143273036,62.71705483945276,-0.6993248811232249,-1.2514138689899923,-3.4824935345707644,-7.280326000863241,33.6227308645729,0.7245635986328125,0.6441404560673121,1.0868406295776296,-0.2257728003522672,2.3994540595075264,0.4305339146126812,1.743147344542578,0.40270240783691946,75.53192621459195,5.64138511059555,0.6563067149649501,1,-0.45761680603026633,-1.206012725830071,-3.939798355102532,-6.363740921020501,1.8209381103515696,1,0.004694819398760597,-1.2970299383168313,52.78807067871094,-1.1095909933019787,51.94910430908203,-3.1777910166409544,52.03490829467773,0.004694819398760597
12352,2011-01-26,53.16941833496094,53.4744987487793,52.57832717895508,52.97874450683594,5496190.0,0.007042265223807576,1.2380938771232863,1.2500062520319686,66.90816026721518,63.51908359786073,-0.9013908511715556,-1.532084721518764,-3.68021485341977,-7.5203638678992775,33.54770849774082,0.8961715698242188,0.6393094381114253,1.3509246826171903,-0.07035949096275829,2.772208856197139,0.640282595827216,2.0615667694071647,-1.7255973815917969,84.97642439839949,16.354677282668874,0.7106420867899759,1,-0.7102584838867188,-1.3013477325439453,-4.268711090087891,-6.3732757568359375,0.7054939270019531,2,0.012730839420509676,4.0666204302652815,52.79760360717773,-1.2970299383168313,52.78807067871094,-1.1095909933019787,51.94910430908203,0.012730839420509676
12353,2011-01-27,53.31242370605469,53.41729354858398,52.77853775024414,53.35055923461914,4001911.0,0.002689616993603927,6.44452595309601,-0.20000400128040974,68.22423178932397,64.25511333571743,-0.966707143814169,-1.5582568173097329,-3.6460271502401724,-7.541753328353224,33.3932519222374,0.6387557983398366,0.6925743602770211,1.3690385818481445,-0.11826110996670991,2.856338273662999,0.6253887359407173,2.1126884277555718,-1.8279891967773452,89.75891126816245,22.247021975497148,0.7436498459074266,1,-0.8532638549804688,-1.4443531036376953,-4.411716461181641,-6.5162811279296875,0.2574119567871094,3,0.024320433740912195,1.2380938771232863,53.16941833496094,4.0666204302652815,52.79760360717773,-1.2970299383168313,52.78807067871094,0.024320433740912195
12354,2011-01-28,52.74040222167969,54.33252716064453,52.04444122314453,53.09314727783203,9719946.0,-0.010729609434546039,-1.6229485256497156,9.249774932479744,60.5809149298076,63.75070692572643,-0.3191429404133359,-0.8527531595174764,-2.925930637137519,-6.8366594271361905,34.223468114739006,2.2880859375,0.7654479303508026,0.6845195770263643,-0.6749225668437617,2.0439617208964904,0.004798505091301308,1.3642406489614274,-1.2161664276123076,33.730180153001434,-31.15716158537179,0.6797210719350619,1,0.14777183532714844,-0.4433174133300781,-3.629955291748047,-5.839389801025391,1.8876724243164134,4,0.04681850598672899,6.44452595309601,53.31242370605469,1.2380938771232863,53.16941833496094,4.0666204302652815,52.79760360717773,0.04681850598672899
12355,2011-01-31,53.39822769165039,53.39822769165039,52.19697952270508,52.68320083618164,5846946.0,0.012472894446381222,2.360008536064874,-2.0270357953931004,70.64577861927162,64.78890793633946,-0.9264296158441283,-1.3666520417802417,-3.436663191708064,-7.360194140190501,35.280051067725495,1.2012481689453125,0.7784859374591946,1.2064899444580064,-0.11707742046264258,2.5300573093786554,0.5447062619976819,1.8682736269183309,-1.7616602429199233,59.16676669867691,-6.790294391576737,0.6617836824603238,1,-0.5100536346435547,-1.1011428833007812,-4.113790512084961,-6.449546813964844,0.6673583984375,0,0.007855751079170137,-1.6229485256497156,52.74040222167969,6.44452595309601,53.31242370605469,1.2380938771232863,53.16941833496094,0.007855751079170137
12356,2011-02-01,54.28486251831055,54.342063903808594,53.4744987487793,53.69377136230469,3939920.0,0.016604199521003782,1.4594546368841954,0.8266698676909945,74.74746181951441,66.53204519104176,-1.6620274044046042,-2.1589942989726865,-4.191145533334975,-8.102670180639102,35.65039160667588,0.9438362121582031,0.8194563634246279,1.9629898071289062,0.36667839076405784,3.5593012234937547,1.1648340989464785,2.761145515311334,-2.540456681103514,97.51040995636784,29.023531282832195,0.7981557081824244,2,-1.3919200897216797,-1.9830093383789062,-4.947990417480469,-7.336181640625,-1.0963783264160156,1,-0.024411664816526235,2.360008536064874,53.39822769165039,-1.6229485256497156,52.74040222167969,6.44452595309601,53.31242370605469,-0.024411664816526235
12357,2011-02-02,54.73294448852539,55.13336181640625,53.92258071899414,53.92258071899414,4631153.0,0.008254271069834784,-1.988240942984108,1.3709624332853612,73.63793179831615,67.56274257591457,-1.8453316971554088,-2.4369302306033376,-4.500372979071642,-8.415311185605887,36.962019368879446,1.2107810974121094,0.8203901157117457,2.2237346649169893,0.42131840423729017,4.0261509255966885,1.3225265345771433,3.1249427952568354,-2.8326791673222615,87.03698214986996,20.91237832252581,0.9012081303398485,2,-1.2203121185302734,-2.035442352294922,-5.191097259521484,-7.498250961303711,-1.0868415832519531,2,-0.002090199459670594,1.4594546368841954,54.28486251831055,2.360008536064874,53.39822769165039,-1.6229485256497156,52.74040222167969,-0.002090199459670594
12358,2011-02-03,54.50413513183594,55.0094223022461,54.37066268920898,54.50413513183594,4252496.0,-0.004180468615888611,-3.7857040784244993,0.0,72.24136242030225,68.69786449310647,-1.373909261680467,-2.1058475311861855,-4.128509450842756,-8.058475435226839,38.03142871289313,0.6387596130371236,0.864799195489212,1.8614536285400405,-0.11737204991932515,3.840279306999406,0.8720407893103541,2.850866467769727,-2.3452220910165593,79.62956102067078,14.94973630318033,0.9894128392296833,2,-0.9724349975585938,-1.8066329956054688,-4.962287902832031,-7.269441604614258,-1.1059074401855469,3,-0.011544497832156497,-1.988240942984108,54.73294448852539,1.4594546368841954,54.28486251831055,2.360008536064874,53.39822769165039,-0.011544497832156497
12359,2011-02-04,54.45646667480469,54.6280746459961,53.88444519042969,54.5327377319336,2902337.0,-0.0008745842295442285,4.571408156849052,-100.0,69.37267084413634,69.64806599117976,-1.0428331247787952,-1.95096850985216,-3.9338545348276597,-7.885411458050726,38.827607074433104,0.7436294555664134,0.963098546237191,1.6822202682495089,-0.4141485424064726,3.7785890789054903,0.6340358629215217,2.730404673577496,-2.0595977319383607,76.94798994485258,15.97019435974564,1.0481844053279898,2,-0.8675651550292969,-1.7589645385742188,-4.8693342208862305,-7.221773147583008,-1.5063247680664062,4,-0.016281464187853922,-3.7857040784244993,54.50413513183594,-1.988240942984108,54.73294448852539,1.4594546368841954,54.28486251831055,-0.016281464187853922
12360,2011-02-07,54.46599960327149,54.74247741699219,54.31346130371094,54.59947204589844,3067121.0,0.00017505594925459889,1.0454508252625836,1.7499749924974932,72.92065246329982,69.91990721679859,-0.882081792287444,-1.8424719897323385,-3.8181547215798233,-7.768677094741342,39.58542351013937,0.42901611328125,1.024778285710532,1.5568513870239329,-0.6128235266319564,3.726526300679822,0.4720139301959918,2.641688843851874,-1.8502112305219711,59.76990348640183,-0.25945937928280927,1.084837456827943,2,-0.8770980834961009,-1.7684974670410227,-4.664360046386726,-7.231306076049812,-2.66943359375,0,0.0029757104231109555,4.571408156849052,54.45646667480469,-3.7857040784244993,54.50413513183594,-1.988240942984108,54.73294448852539,0.0029757104231109555
12361,2011-02-08,54.7138786315918,54.79967880249024,54.46599960327149,54.58993911743164,3313511.0,0.004551078289682486,1.2580994914421817,-0.9285775529452608,80.43911793058237,71.42334695717273,-0.9270394332566241,-1.9271035703914947,-3.9267329792025123,-7.890001138058572,41.11112338812954,0.33367919921875,1.1315026186840456,1.6383672714233413,-0.5499263057661423,3.826660848612825,0.5442204828285995,2.732514060018083,-1.8966843833497364,66.41223472492028,1.6143278912079637,1.094146788594742,2,-1.1249771118164062,-1.8924388885498047,-4.828818321228027,-7.479185104370117,-2.0783462524414062,1,-0.011848776904834213,1.0454508252625836,54.46599960327149,4.571408156849052,54.45646667480469,-3.7857040784244993,54.50413513183594,-0.011848776904834213
12362,2011-02-09,54.66621017456055,54.85688018798828,54.28486251831055,54.46599960327149,3127014.0,-0.0008712315453308639,-1.033895776252611,1.6153893505693486,78.6307005718006,72.57962126633679,-0.7204900056788048,-1.716661094120738,-3.7312986551536653,-7.716140119572202,42.57159622363666,0.5720176696777344,1.1985397388320322,1.431485939025876,-0.7318402193891416,3.5948120974408937,0.34982285981836725,2.513149018233385,-1.663722520865349,69.49163462255726,0.6411818037131809,1.081663079207507,2,-1.0773086547851562,-1.8447704315185547,-4.457003593444824,-7.107370376586914,-1.4109878540039062,2,-0.027031798581744204,1.2580994914421817,54.7138786315918,1.0454508252625836,54.46599960327149,4.571408156849052,54.45646667480469,-0.027031798581744204
12363,2011-02-10,54.79014587402344,54.94268417358398,54.40879821777344,54.54227066040039,3623883.0,0.0022671353852250498,-1.0740680364856678,1.238072555445513,80.6584324870823,74.81045655047842,-0.6847788256913319,-1.7224191882036664,-3.6962200374697503,-7.719340525467203,43.70242784617224,0.5338859558105398,1.2351443215920384,1.4243333816528292,-0.7841893786006366,3.632856141906295,0.3200720015260998,2.5285947617795586,-1.6171882873113574,85.58564728868055,11.113239853095479,1.1042613801267323,2,-1.1249752044677734,-1.8924369812011719,-4.580939292907715,-7.231306076049805,-0.4099464416503906,3,-0.02088045122895721,-1.033895776252611,54.66621017456055,1.2580994914421817,54.7138786315918,1.0454508252625836,54.46599960327149,-0.02088045122895721
12364,2011-02-11,55.27636337280274,55.36216735839844,54.41833114624024,54.64714050292969,2425293.0,0.00887417784755029,1.3571425168982307,2.53846627371923,79.06457388153542,75.74587824628551,-0.8643342200944915,-2.059696251190978,-4.050454400107633,-8.080769671096611,44.95322432763372,0.943836212158196,1.2961014629256553,1.7489547729492259,-0.5244793238192287,4.02238886971768,0.6122377245649986,2.885671821333453,-1.9465734477151244,92.03531048939725,16.90138417583607,1.136717048384226,2,-0.8580303192138743,-2.1403141021728587,-4.957518577575691,-7.6078853607177805,-1.3728485107421946,4,-0.03397719326225501,-1.0740680364856678,54.79014587402344,-1.033895776252611,54.66621017456055,1.2580994914421817,54.7138786315918,-0.03397719326225501
12365,2011-02-14,54.9140853881836,55.32403182983398,54.5327377319336,55.02848815917969,3020340.0,-0.00655394028322398,1.2432464583108085,-0.1818159772532862,72.83953463289902,75.53388633666157,-0.2954934294613807,-1.584957453134976,-3.567209488360028,-7.584952832044003,46.08942032697779,0.7912940979003764,1.3384500383378537,1.2636920928955178,-1.0313547192467922,3.5587389050378277,0.11616868682436632,2.411215498966669,-1.3810577197649039,58.40713291715274,-15.987562176023388,1.1475234060711539,2,-0.29077911376953836,-1.778036117553718,-4.283012390136726,-6.8118247985839915,-0.4766845703125071,0,-0.03576392955582064,1.3571425168982307,55.27636337280274,-1.0740680364856678,54.79014587402344,-1.033895776252611,54.66621017456055,-0.03576392955582064
12366,2011-02-15,54.69480895996094,54.771080017089844,54.28486251831055,54.675743103027344,2018525.0,-0.003993081677908572,4.666607388965456,-0.16665555185062722,67.02127659574464,74.79870242526475,-0.013355197849016065,-1.2329185915296534,-3.2350110498516784,-7.225206754210689,46.89183449508775,0.629222869873054,1.4634126457652101,0.9200010299682617,-1.3144579324558805,3.154459992392404,-0.1972284512438094,2.037230511180333,-0.9788673225442679,38.052965734094876,-33.557265196745966,1.1172294812120696,2,-0.071502685546875,-1.5587596893310547,-4.004151344299316,-6.578248977661133,0.3432159423828125,1,-0.052989360517944006,1.2432464583108085,54.9140853881836,1.3571425168982307,55.27636337280274,-1.0740680364856678,54.79014587402344,-0.052989360517944006
12367,2011-02-16,54.5327377319336,54.9045524597168,54.13232040405274,54.485069274902344,2886918.0,-0.002963192140336024,-1.0506285517479104,2.5002000800323856,63.55934358633534,73.83403366593508,0.1311186619810485,-0.90236545936623,-2.950967260965136,-6.940906043427113,48.586423434543065,0.7722320556640554,1.4837920454847264,0.6215978622436609,-1.4325505510864858,2.6757462755738075,-0.405476344421416,1.6486720689087377,-0.6521735224187566,32.55830544328905,-35.237877143862185,1.0270742066650742,2,0.09056854248046164,-1.253683090209968,-3.8015613555908274,-6.416177749633796,0.18114089965819602,2,-0.03479020917873765,4.666607388965456,54.69480895996094,1.2432464583108085,54.9140853881836,1.3571425168982307,55.27636337280274,-0.03479020917873765
12368,2011-02-17,54.68527603149414,54.84734725952149,54.22765731811523,54.44693374633789,2979957.0,0.0027971876326908784,1.203401784987652,4.999999999999255,73.83179841762359,74.32949228521144,0.0077973256183128115,-0.8918918817887231,-2.9852366628982168,-6.959648919214416,49.520673409664234,0.6196899414062642,1.3964185722040483,0.6416177749633789,-1.237383444097837,2.520618994024595,-0.29788283456723263,1.5811183844939904,-0.6565515070909385,44.96133648886279,-26.02267705049733,0.9395006095306081,2,0.06196784973144531,-1.2822818756103516,-3.911198616027832,-6.425710678100579,0.9152336120605469,3,-0.026150617034718993,-1.0506285517479104,54.5327377319336,4.666607388965456,54.69480895996094,1.2432464583108085,54.9140853881836,-0.026150617034718993
12369,2011-02-18,55.2859001159668,55.31449890136719,54.68527603149414,54.76154327392578,3835659.0,0.0109832870575024,1.16393464129458,2.200016005121639,73.45974350076138,74.38939128937386,-0.5171862828310339,-1.2961693938056484,-3.4563299202087805,-7.4269545679954305,50.64150538714438,0.6292228698730469,1.3029297913967426,1.075402069091794,-0.6023071960155875,2.7531113341991755,0.23654743653810328,1.9142567016454848,-1.1535797119140554,96.80025608194678,23.316746682537257,0.8388546325536917,2,-0.5386562347412109,-1.8829059600830078,-4.411717414855957,-6.969131469726555,1.534923553466804,4,-0.016382127842613836,1.203401784987652,54.68527603149414,-1.0506285517479104,54.5327377319336,4.666607388965456,54.69480895996094,-0.016382127842613836
12370,2011-02-22,53.60796737670898,54.79014587402344,53.341026306152344,54.49460220336914,3852231.0,-0.030350102571147675,-1.0402706912293893,-1.690899699542416,42.970265336392735,70.226185445575,1.1468371366145291,0.47045800737756593,-1.6647714683740062,-5.621823626949499,50.60223168804825,1.9448738098144531,1.1884273222060244,-0.6435255050659237,-2.2113598718277956,0.9243088616959483,-1.4274426884468596,0.1403916783150123,1.7541999816894602,13.526464527751536,-54.566587789345554,0.7839171833809365,2,0.7436294555664134,-0.2049732208251882,-2.652750015258782,-5.272132873535149,3.2033233642578196,1,0.005513126123113832,1.16393464129458,55.2859001159668,1.203401784987652,54.68527603149414,-1.0506285517479104,54.5327377319336,0.005513126123113832
12371,2011-02-23,53.04547882080078,54.33252716064453,52.35905456542969,53.70330429077149,5305917.0,-0.010492629798021014,1.0597007200316917,0.7419350675053586,32.88199633616003,65.14299608605938,1.6179161275303358,1.1093456314834782,-1.0125208436444595,-4.932594112812666,50.102154636816124,1.9734725952148438,1.0861077295172024,-1.2184078216552763,-2.741120127758421,0.3043044844478686,-1.9797639747068487,-0.45705166860370383,2.276265716552736,23.22575482218826,-40.71658384198385,0.7613561530515711,2,0.8151321411132812,0.3575153350830078,-1.971090316772461,-4.533269882202148,3.8802146911621094,2,0.026240162743605966,-1.0402706912293893,53.60796737670898,1.16393464129458,55.2859001159668,1.203401784987652,54.68527603149414,0.026240162743605966
12372,2011-02-24,53.84630966186523,53.97024917602539,52.49252700805664,52.56879425048828,4622552.0,0.015097061217409724,-1.0666721795566037,-1.942027892951344,44.02079278022293,61.07214722974167,0.7694695430208469,0.3813794234187924,-1.7130478357277852,-5.6039372961030125,49.077716343353096,1.47772216796875,0.9807336507323612,-0.4514215469360394,-1.8999926184759914,0.9971495246039126,-1.175707082706019,0.27286398883394014,1.3569272766113372,50.32255483044873,-11.154807035376841,0.7242855357699763,2,0.01430130004883523,-0.4433155059814382,-2.6050825119018484,-5.229230880737298,2.6503677368164134,3,0.02213179042281732,1.0597007200316917,53.04547882080078,-1.0402706912293893,53.60796737670898,1.16393464129458,55.2859001159668,0.02213179042281732
12373,2011-02-25,54.60900497436523,54.8092155456543,53.960716247558594,54.01791763305664,3696258.0,0.014164300530332463,-1.4054179733967773,0.4626850964337833,51.226987276301145,57.9790820513823,-0.02416384727585097,-0.29428702387404826,-2.3807980729306593,-6.223175121433719,48.315412831827054,0.9629058837890696,0.8291884273583818,0.2464447021484304,-1.1307534865535658,1.6236428908504266,-0.4421543922025677,0.9350437964994285,0.48046466918945896,76.12900644335195,15.92249188289896,0.6885990943509998,2,-0.7674617767333913,-1.2060108184814382,-3.3058090209960866,-5.772651672363274,1.8590736389160227,4,0.0019204462208348705,-1.0666721795566037,53.84630966186523,1.0597007200316917,53.04547882080078,-1.0402706912293893,53.60796737670898,0.0019204462208348705
12374,2011-02-28,55.20962905883789,55.37170028686523,54.35159683227539,54.39926528930664,5001523.0,0.010998627145003104,-1.2526282094480603,1.3709712810584225,55.462192408780346,56.04826624870245,-0.7099036507393421,-0.7382904351597048,-2.847112898654686,-6.696704331841254,47.05759584338433,1.0201034545898366,0.7074650909497109,0.7236074447631822,-0.4720408287914566,1.919255718317821,0.1257833079858628,1.3214315815405016,-2.850574493408203,94.62030245129158,32.939242873911624,0.5978241367773204,2,-1.3442516326904297,-1.5778274536132884,-3.6251888275146484,-6.092031478881836,1.0868415832519531,0,0.007079934992865633,-1.4054179733967773,54.60900497436523,-1.0666721795566037,53.84630966186523,1.0597007200316917,53.04547882080078,0.007079934992865633
12375,2011-03-01,53.81771087646485,55.4765739440918,53.7700424194336,55.3812370300293,4691885.0,-0.02521151121826315,-1.0574712379358093,-1.929412706183617,44.36450413633526,53.53084708654585,0.570089758949166,0.7237739851151375,-1.391764228446526,-5.195302943952072,45.47466250512564,1.706531524658196,0.52273436413995,-0.6892848968505803,-1.8173970216419946,0.43882722794083406,-1.2533409592462874,-0.1252288344548731,-1.3984033966064544,46.789005419467486,-13.703138766168749,0.5640560623957065,3,0.10010337829589133,-0.11440467834473367,-2.2332706451416087,-4.700113296508796,2.2880859375,1,0.05580157059935531,-1.2526282094480603,55.20962905883789,-1.4054179733967773,54.60900497436523,-1.0666721795566037,53.84630966186523,0.05580157059935531
12376,2011-03-02,52.959678649902344,54.07511901855469,52.49252700805664,53.95117950439453,6981973.0,-0.01594330588553028,1.553844922682951,0.6341440801817195,40.26114992173775,50.94215890159057,1.2919750679529969,1.5572788913535334,-0.4660556249905099,-4.228011999259124,43.10282957467132,1.5825920104980469,0.28816473692501887,-1.481057929992673,-2.803103161494988,-0.1590126984903577,-2.1420805457438306,-0.8200353142415153,2.516895294189453,15.654969638862257,-41.8936471992709,0.6610226157511572,3,0.9581356048583984,0.8008289337158203,-1.2584505081176758,-3.842081069946289,2.802906036376953,2,0.07272725570194827,-1.0574712379358093,53.81771087646485,-1.2526282094480603,55.20962905883789,-1.4054179733967773,54.60900497436523,0.07272725570194827
12377,2011-03-03,54.6185417175293,54.84734725952149,53.59843444824219,53.59843444824219,3955444.0,0.03132313318200275,-1.4485911411102732,-1.028851628987827,49.16667809007101,48.20158997630696,-0.39497228582670374,-0.11657105351098096,-2.0341121443144985,-5.770971059854773,40.192946369614525,1.8876686096191477,0.1296128525495135,0.18352527618408487,-1.1341794169976822,1.501229969365852,-0.47532707040679867,0.8423776227749684,0.8580322265625,71.24602109300096,16.531572323143124,0.6588523465908842,3,-0.7007274627685547,-0.8580341339111328,-2.6527528762817383,-5.500944137573242,0.9629020690917969,3,0.04224118260728171,1.553844922682951,52.959678649902344,-1.0574712379358093,53.81771087646485,-1.2526282094480603,55.20962905883789,0.04224118260728171
12378,2011-03-04,53.87491226196289,54.675743103027344,53.21708679199219,54.60900497436523,4107431.0,-0.013614963566992211,2.3626290518317887,-0.7196230577940584,43.36044467320361,44.85722343991164,0.24766293779944704,0.6087105022437527,-1.2255003724463336,-4.912453911550898,37.039230184956864,1.4586563110351562,-0.0032640383206867796,-0.5286430358886705,-1.8692466002695483,0.8119605284922073,-1.1989448180791058,0.1416587463017649,1.5419807434082031,46.325854905720675,-3.516244643365951,0.6703017821904378,3,0.04290199279785156,-0.11440467834472656,-1.7112970352172852,-4.638141632080078,1.66839599609375,4,0.048663933297387274,-1.4485911411102732,54.6185417175293,1.553844922682951,52.959678649902344,-1.0574712379358093,53.81771087646485,0.048663933297387274
12379,2011-03-07,53.5698356628418,54.79014587402344,53.12174987792969,54.14185333251953,4380673.0,-0.005662683915616973,-1.2727260917124172,0.7792172024236453,43.596738068215025,44.92683152122523,0.31705864772236225,0.8895656486329173,-0.8634862851976379,-4.492183919656227,34.66133124538159,1.66839599609375,-0.12130650883867133,-0.7893880844116197,-2.1803187227645324,0.6015425539412931,-1.484853403588076,-0.0939227652351633,1.7885700225830092,36.10226909555769,-12.133588038824044,0.6954653191764554,3,0.3479785919189453,0.1906719207763672,-1.4062204360961914,-4.333065032958984,1.2775115966796946,0,0.05410214376389799,2.3626290518317887,53.87491226196289,-1.4485911411102732,54.6185417175293,1.553844922682951,52.959678649902344,0.05410214376389799
12380,2011-03-08,54.6280746459961,54.89501571655274,53.15988540649414,53.64610290527344,4077957.0,0.019754381734800486,1.2893107717705203,-1.716680782388926,49.7056418367519,46.79612546573544,-0.6495699752576769,-0.16433399697879025,-1.8424039531750864,-5.440997848414234,32.1250930201622,1.7351303100586009,-0.27884407541692013,0.26074714660645526,-1.1346840827024067,1.6561783759153172,-0.4369684680479793,0.9584627612608898,0.6730134658813398,88.88897710059419,37.73892296744418,0.6977156146544312,3,-0.6435241699218821,-0.7912979125976634,-2.035445213317878,-4.809751510620124,0.00953292846678977,1,0.030540999420268333,-1.2727260917124172,53.5698356628418,2.3626290518317887,53.87491226196289,-1.4485911411102732,54.6185417175293,0.030540999420268333
12381,2011-03-09,54.06558609008789,54.76154327392578,53.65563583374024,54.31346130371094,5081241.0,-0.010296693770616705,-1.0714227022160758,-0.25242601527476527,48.0097460862397,47.239342499737305,0.08139803630787412,0.365853342862529,-1.2042654044053265,-4.767590743830084,29.41791720196739,1.1059074401855398,-0.5047380072809844,-0.2693267822265639,-1.6609763546940925,1.1223227902409647,-0.9651515684603282,0.4264980040072004,1.179330799713135,53.22587237630961,-0.26451525066706694,0.6958247862337639,3,-0.08103561401367188,-0.14777183532714844,-1.472956657409668,-4.042287826538086,0.7531623840332031,2,0.037735847725342664,1.2893107717705203,54.6280746459961,-1.2727260917124172,53.5698356628418,2.3626290518317887,53.87491226196289,0.037735847725342664
12382,2011-03-10,53.18848419189453,53.90351486206055,52.84527206420898,53.90351486206055,5465981.0,-0.01622292407469461,1.9599927443835858,2.884639652810908,43.99387470889714,46.43566332558131,0.9558971293468232,1.1874527148245448,-0.26383400554736625,-3.788415738126716,27.10852900110276,1.2203140258789134,-0.47534693440425,-1.072542381286624,-2.54471425643748,0.3996294938642322,-1.8086283188620484,-0.3364564437111994,2.00138490027161,16.744148825298744,-36.26259028100501,0.7360859375754271,3,0.7960662841796875,0.7293300628662109,-0.5910863876342773,-3.0555477142333984,1.8686065673828125,3,0.048395823522585646,-1.0714227022160758,54.06558609008789,1.2893107717705203,54.6280746459961,-1.2727260917124172,53.5698356628418,0.048395823522585646
12383,2011-03-11,53.64610290527344,53.85584259033203,52.88340759277344,53.15988540649414,3381480.0,0.008603717897428753,1.1473740960227106,-0.6799953051893662,43.343649319643525,45.089158537899436,0.38814426055631657,0.6743024498208356,-0.6450455591151467,-4.14802761517857,24.615746844551516,0.9724349975585938,-0.3234194322372872,-0.5577215194702134,-2.0322312370617652,0.9167881981213384,-1.2949763782659929,0.17953333932556603,1.4898193452105133,39.069804663073654,-8.050463246499959,0.7372548587957765,3,0.33844757080078125,0.2717113494873047,-0.5410356521606445,-2.7075672149658203,0.8008308410644531,4,0.036076075922327755,1.9599927443835858,53.18848419189453,-1.0714227022160758,54.06558609008789,1.2893107717705203,54.6280746459961,0.036076075922327755
12384,2011-03-14,53.39822769165039,53.63656997680664,52.55926132202149,53.12174987792969,4498046.0,-0.004620563287900614,1.8607606477002603,0.5686299123639759,49.03678513066174,45.60830087060238,0.39342343649525446,0.8160999208885116,-0.31161848828001837,-3.7898049776031826,21.821112917381047,1.086841583251946,-0.29463884374798965,-0.7116899490356445,-2.136997039046534,0.713617140975245,-1.4243434940410893,0.0009635959698002239,1.684826653985013,35.91843267396557,-14.812951247331092,0.7126535450054464,3,0.2955436706542969,0.5195865631103516,-0.2836265563964844,-2.4596920013427734,1.38238525390625,0,0.04017138131986475,1.1473740960227106,53.64610290527344,1.9599927443835858,53.18848419189453,-1.0714227022160758,54.06558609008789,0.04017138131986475
12385,2011-03-15,52.95014190673828,53.35055923461914,51.66309356689453,51.91097259521485,5028795.0,-0.008391398072227996,-1.1987563746980405,3.758599279771488,49.55752243725254,46.64123115010402,0.788412691472935,1.169467171222088,0.21242932401516157,-3.2366627435901307,19.149656142349265,1.7351341247558594,-0.38859405894297794,-1.0615785598754854,-2.5237447046570907,0.4005875849061198,-1.792661632266288,-0.3304954874846828,2.081101892145547,41.53846153846154,-12.148723988742667,0.7310830723908023,3,0.32891273498535156,0.6196918487548828,0.19305992126464844,-2.011606216430664,3.0507850646972656,1,0.03583003339490154,1.8607606477002603,53.39822769165039,1.1473740960227106,53.64610290527344,1.9599927443835858,53.18848419189453,0.03583003339490154
12386,2011-03-16,51.79656600952149,52.92154312133789,51.23407745361328,52.77853775024414,5793556.0,-0.02178607753778261,1.6616545425007672,-0.9449583718778904,40.78835124022489,45.71030594456556,1.9664429024396952,2.207985662979567,1.3978573972623778,-1.9876296914184266,16.990808194445044,1.716064453125,-0.6087954574470658,-2.070242309570304,-3.7977580485517137,-0.3427265705888942,-2.934000179061009,-1.206484440079599,3.099951780082762,21.071427040328828,-31.67645707498832,0.8637578694907044,3,1.2679805755615163,1.5587596893310476,1.3466358184814382,-0.8341979980468821,6.092033386230462,2,0.05484999844235139,-1.1987563746980405,52.95014190673828,1.8607606477002603,53.39822769165039,1.1473740960227106,53.64610290527344,0.05484999844235139
12387,2011-03-17,52.63553237915039,53.11221694946289,52.26371765136719,52.52112579345703,3801254.0,0.016197335736015228,-1.6969753920956427,-0.11650700417220325,41.19150217158709,45.469312333274836,0.9125719711806966,1.285506359578541,0.6235851248068798,-2.7342725961175773,14.956221653206025,1.3156509399413991,-0.6167162226082255,-1.136415672302249,-2.917490719327425,0.6446593747229272,-2.0269531958148406,-0.2458781487896573,2.041238990294403,53.45463275520894,3.512934774704526,0.8905375235125894,3,0.4290142059326172,0.7197933197021484,0.5696382522583008,-1.6636295318603516,4.8717193603515625,3,0.041477990176755686,1.6616545425007672,51.79656600952149,-1.1987563746980405,52.95014190673828,1.8607606477002603,53.39822769165039,0.041477990176755686
12388,2011-03-18,53.25522232055664,53.88444519042969,52.96921157836914,53.23615264892578,5559230.0,0.011773224538557558,-2.3103557704911246,0.16668333833483379,41.291423598362776,45.21316628106902,0.21873741364142063,0.5830821048125046,0.04977013054917734,-3.261208393852499,12.489471026957801,1.2489128112792969,-0.4929608664032301,-0.44522304534912394,-2.1862855966562833,1.2958395059580354,-1.3157543210027,0.4253082303044522,1.2149874139382604,76.25903526018382,30.64827879663551,0.8705312756535784,3,-0.1906757354736328,0.10010337829589844,-0.05005168914794922,-2.2833194732666016,5.85368728637696,4,0.03383458673545303,-1.6969753920956427,52.63553237915039,1.6616545425007672,51.79656600952149,-1.1987563746980405,52.95014190673828,0.03383458673545303
12389,2011-03-21,54.38019943237305,54.79014587402344,53.99885177612305,54.09418869018555,3588955.0,0.021124259045336213,-2.319990396927017,14.998199639927986,52.56745147188847,45.53114512941754,-0.8707720457231858,-0.6463663978293823,-1.0150065379626554,-4.28214236987337,9.174306907196758,1.5349235534667969,-0.5610360924761508,0.7250391006469741,-0.8845409999352967,2.334619201229245,-0.07975094964415774,1.529829150938106,-3.1461219787597656,88.47191917631586,41.23349614988314,0.8047900502911349,3,-1.3680877685546875,-1.0248737335205078,-1.098759651184082,-3.408296585083008,4.213890075683594,0,0.0012271803829597694,-2.3103557704911246,53.25522232055664,-1.6969753920956427,52.63553237915039,1.6616545425007672,51.79656600952149,0.0012271803829597694
12390,2011-03-22,53.90351486206055,54.58993911743164,53.87491226196289,54.4278678894043,3538082.0,-0.008765774588695652,-1.4590034896229633,-1.8333333333333333,54.46348067823273,46.2482267507501,-0.5673363164605121,-0.15431677992616244,-0.48057526123926664,-3.7002380520485616,8.190332272821426,0.71502685546875,-0.5125752966552781,0.2335771560668931,-1.3796013903754698,1.846755702509256,-0.5730121171542919,1.0401664292880781,-2.598316040039066,75.06709919094789,22.849041046245844,0.806589273221183,3,-0.8914031982421875,-0.5481891632080078,-0.12632369995117188,-2.817209243774414,4.261558532714844,1,0.016271630630035894,-2.319990396927017,54.38019943237305,-2.3103557704911246,53.25522232055664,-1.6969753920956427,52.63553237915039,0.016271630630035894
12391,2011-03-23,54.437400817871094,54.59947204589844,53.674705505371094,53.75097274780274,2729057.0,0.00990447389519522,-1.2045478313455706,-1.3090952741240698,49.04136901024707,46.80905945090009,-1.1654984508123505,-0.6098437097185467,-0.9370262415425259,-4.124883741587169,8.535241099531405,0.9247665405273438,-0.4291181347601736,0.6978670120239272,-0.9219651589015072,2.3176991829493616,-0.11204907343879,1.5077830974866444,-3.062503054809575,86.03779624574204,34.73016200601577,0.8099160854627178,3,-1.4252891540527344,-1.0820751190185547,-0.5577230453491211,-2.7266387939453125,3.9374160766601562,2,0.028721543094893054,-1.4590034896229633,53.90351486206055,-2.319990396927017,54.38019943237305,-2.3103557704911246,53.25522232055664,0.028721543094893054
12392,2011-03-24,55.03802490234375,55.03802490234375,54.2467269897461,54.723411560058594,2597629.0,0.01103329834725475,4.030288333292871,0.4583340279977596,56.25000768688036,48.24309926948196,-1.6496535033025737,-1.176952777949822,-1.4547129686337996,-4.611818144965348,8.833568945470894,0.7912979125976491,-0.4902414551727645,1.2389053344726548,-0.48198709177275134,2.959797760718061,0.3784591213499553,2.0993515475953544,-3.5948221770629942,100.0,46.076804101540304,0.8604462131227019,3,-1.9019737243652344,-1.682699203491211,-1.1583471298217773,-3.236692428588867,3.632335662841797,3,0.05179281957276083,-1.2045478313455706,54.437400817871094,-1.4590034896229633,53.90351486206055,-2.319990396927017,54.38019943237305,0.05179281957276083
12393,2011-03-25,54.7138786315918,55.200096130371094,54.70434188842773,55.02848815917969,3256135.0,-0.0058894967856695235,-1.971408320281603,-0.9999878749666562,56.13496330117583,49.03178573287242,-1.2942153605878417,-0.8901871474670173,-1.0718149738055232,-4.169993898029915,8.294838917993983,0.4957542419433665,-0.49633853712295917,0.909515380859375,-0.8223716870934012,2.6414024488121512,0.04357184688299043,1.7754589148357596,-3.126883019228522,68.12505001600512,11.454082593863191,0.8659435339763867,3,-1.4967918395996094,-1.3585529327392578,-0.7626981735229492,-2.8315086364746094,4.204357147216797,4,0.05105419644472553,4.030288333292871,55.03802490234375,-1.2045478313455706,54.437400817871094,-1.4590034896229633,53.90351486206055,0.05105419644472553
12394,2011-03-28,55.60050964355469,56.3250732421875,55.3812370300293,55.65771484375,6216582.0,0.016204864910654537,-2.807707105372505,0.18182920470942004,55.312487235509295,49.671226266012056,-2.0513183574449414,-1.8403906822447738,-1.8841846463120007,-4.939294417160532,7.55254648028168,1.6111946105957031,-0.3458395015094027,1.7766023635864272,-0.029296530133954946,3.5825012573068094,0.8736529167262361,2.6795518104466183,-3.796728000110946,72.66177109810616,19.237252634673112,0.9029494468601923,3,-1.8209342956542969,-1.8209342956542969,-1.525390625,-3.6323375701904297,1.9067420959472656,0,0.06310014037408407,-1.971408320281603,54.7138786315918,4.030288333292871,55.03802490234375,-1.2045478313455706,54.437400817871094,0.06310014037408407
12395,2011-03-29,56.8208236694336,56.84942626953125,55.104759216308594,55.61957931518555,5416368.0,0.02194789281073395,1.7727246548144107,-20.998866364363955,64.0427518364462,52.25504855448109,-2.9780045958465493,-2.9768056878920035,-3.0277420132051844,-6.037035299622872,7.649555020990703,1.7446670532226562,-0.17770633453313422,2.8467607498169016,0.5979448510647529,5.09557664856905,1.7223528004408237,3.9711686991929795,-4.655338698090361,99.09905146869772,43.76367575375825,1.124407949376076,3,-2.264251708984382,-2.7790718078613352,-2.7457046508789134,-4.76684761047364,0.5243530273437429,1,0.0312080276931459,-2.807707105372505,55.60050964355469,-1.971408320281603,54.7138786315918,4.030288333292871,55.03802490234375,0.0312080276931459
12396,2011-03-30,56.8112907409668,57.0877685546875,56.630149841308594,57.07823181152344,3724579.0,-0.00016777174020321528,2.1999679901836564,-0.22222045798811552,70.25587277130307,55.48442306556064,-2.43879116499631,-2.80788642035742,-2.9319896616025005,-5.927639711492027,8.286229643135119,0.45761871337890625,-0.06535089761989354,2.6446472167968764,0.11895973459247244,5.17033469900128,1.3818034756946744,3.9074909578990784,-4.17741163980476,90.26843474828198,28.810130734938085,1.2628437411022035,3,-1.7828006744384766,-2.6503677368164062,-2.933995246887207,-4.757314682006836,1.2965812683105469,2,0.023829464815035006,1.7727246548144107,56.8208236694336,-2.807707105372505,55.60050964355469,-1.971408320281603,54.7138786315918,0.023829464815035006
12397,2011-03-31,56.92569351196289,57.154502868652344,56.78268814086914,56.83035659790039,3372774.0,0.0020137330010281396,-2.9000080025608193,-0.3571459193735084,69.06873550257089,58.570791054917095,-2.1016470975828625,-2.888685203107812,-2.9441573593150565,-5.944610885844284,9.10614828403194,0.3718147277832031,0.093918765735026,2.6436923980712876,-0.16391791235398756,5.451302708496563,1.23988724285865,4.047497553283925,-3.7573476763777975,90.66145618446355,25.281792257918454,1.4038051552126376,3,-1.5110893249511719,-2.731403350830078,-3.293890953063965,-4.814516067504883,1.8209381103515625,3,0.025456402779947318,2.1999679901836564,56.8112907409668,1.7727246548144107,56.8208236694336,-2.807707105372505,55.60050964355469,0.025456402779947318
12398,2011-04-01,56.49667739868164,57.22123718261719,56.3250732421875,57.16403579711914,4952854.0,-0.007536423130112491,1.2926795944060039,-7.0,67.64385923144162,60.24594747264523,-1.3013246285726012,-2.3749469205897356,-2.4231598497147147,-5.417080862564873,10.024356946555853,0.8961639404296875,0.47994363771631754,2.0835880279541,-0.8842428813188619,5.051418937227062,0.5996725733176191,3.567503482590581,-2.770269578467129,65.76577713212527,-3.202540378689932,1.4839154546364797,4,-1.0487060546875,-2.2690200805664062,-2.864874839782715,-4.337831497192383,2.3834228515625,4,0.03847453100940457,-2.9000080025608193,56.92569351196289,2.1999679901836564,56.8112907409668,1.7727246548144107,56.8208236694336,0.03847453100940457
12399,2011-04-04,56.46807861328125,57.02103042602539,56.3250732421875,56.677818298339844,4933134.0,-0.0005062029612569185,-1.8076917157850998,0.31428342783976587,71.03765949234372,62.087522896435345,-1.056518636817792,-2.2325501644959047,-2.298249389127072,-5.287764290037828,10.998471309719998,0.6959571838378906,0.8337009613766639,1.9100770950317383,-1.1654634159518409,4.9856176060153174,0.37230683953995225,3.4478473505235243,-2.182498095082309,64.41453294930626,-7.692035312341929,1.5377702554917891,4,-1.0201072692871094,-2.2404212951660156,-2.8458099365234375,-4.309232711791992,1.95440673828125,0,0.043390128116579385,1.2926795944060039,56.49667739868164,-2.9000080025608193,56.92569351196289,2.1999679901836564,56.8112907409668,0.043390128116579385
12400,2011-04-05,56.296470642089844,56.7159538269043,56.25833511352539,56.3346061706543,2768182.0,-0.0030390262145566505,-6.999866626654663,0.18182314211923903,80.49096842866004,65.58192283181455,-0.5696812347786206,-2.0338162337487375,-2.057384635890486,-5.012521674058462,11.892045681611346,0.45761871337890625,1.1671244821404798,1.6550493240356445,-1.5174707503450406,4.82756939841633,0.06878928684530194,3.241309361225987,-1.5411850575839807,3.9604784108961684,-71.51997304091309,1.5862600371903437,4,-0.5624885559082031,-2.0688133239746094,-2.5478811264038086,-4.1328582763671875,1.7255973815917969,1,0.021507229202870626,-1.8076917157850998,56.46807861328125,1.2926795944060039,56.49667739868164,-2.9000080025608193,56.92569351196289,0.021507229202870626
12401,2011-04-06,56.10579681396485,56.7159538269043,55.8579216003418,56.5252799987793,3682098.0,-0.0033869588261974393,1.142855101389491,10.99979993998181,75.77904541680483,67.75181591291728,-0.13126074387464826,-1.7733800879867587,-1.7985490692410124,-4.710354059060911,12.65941083640545,0.8580322265625,1.277388089991291,1.3623649597168068,-1.8629586421472197,4.587688561580833,-0.2502968412152029,2.9750267606488165,-0.9559589737611773,18.181792744519736,-57.602736495704775,1.6126618009320122,4,-0.14300727844238992,-1.8781394958496165,-2.295236587524421,-3.8897476196289134,1.5825920104980398,2,0.022090050461666566,-6.999866626654663,56.296470642089844,-1.8076917157850998,56.46807861328125,1.2926795944060039,56.49667739868164,0.022090050461666566
12402,2011-04-07,55.7625846862793,56.40134048461914,55.581443786621094,55.9532585144043,4864431.0,-0.006117231145002289,-1.9655062985498848,0.45454462783613736,69.42394551164978,69.22836949185883,0.3637957609916498,-1.2937671494293852,-1.401744544406938,-4.244486143538936,12.841671356470808,0.8198966979980469,1.407053313147685,0.8904478073120146,-2.2785598140150967,4.059455428639126,-0.694056003351541,2.47495161797557,-0.28132295128946083,11.046568433590314,-62.006160043505396,1.584503810663554,4,0.40041351318359375,-1.5349273681640625,-1.9234237670898438,-3.455965042114258,1.5539894104003906,3,0.04205844001300596,1.142855101389491,56.10579681396485,-6.999866626654663,56.296470642089844,-1.8076917157850998,56.46807861328125,0.04205844001300596
12403,2011-04-08,55.581443786621094,56.248802185058594,55.104759216308594,56.18206787109375,3338789.0,-0.0032484308372235926,2.1168895956100147,3.1500080025608193,60.899651583863864,69.84916553056489,0.7609663512056031,-1.0120916977317904,-1.1726213574168227,-3.9415631733813825,12.894419017969591,1.14404296875,1.57887475069262,0.6125398635864272,-2.516780693655221,3.7418604208280755,-0.9521204150343934,2.177200142207248,1.6397933959960938,24.87563179446549,-44.317096591516616,1.564660278620824,4,0.5815544128417969,-1.3537864685058594,-1.7422828674316406,-2.8696422576904297,0.6482925415039062,4,0.05694684448724674,-1.9655062985498848,55.7625846862793,1.142855101389491,56.10579681396485,-6.999866626654663,56.296470642089844,0.05694684448724674
12404,2011-04-11,55.54330825805664,56.010459899902344,55.21916198730469,55.629112243652344,2879786.0,-0.0006861197904620697,-1.1558415913614184,0.14285805017465864,66.1654033547587,70.08501569926628,0.8829904446758405,-0.8485161808753361,-1.0675166053918232,-3.793570173750666,12.634563420099804,0.7912979125976562,1.6336907818675286,0.4671503067016616,-2.581505029216977,3.5158056426203004,-1.0571773612576578,1.991477974660981,1.635599365234377,27.218874670012905,-39.527584105642674,1.524327667959321,4,0.61968994140625,-1.3156509399414062,-1.7041473388671875,-2.6742000579833984,1.2298469543457031,0,0.06007549958465952,2.1168895956100147,55.581443786621094,-1.9655062985498848,55.7625846862793,1.142855101389491,56.10579681396485,0.06007549958465952
12405,2011-04-12,54.84734725952149,55.44797134399414,54.6280746459961,55.27636337280274,3964360.0,-0.012530060242391117,1.1234464225730807,4.999955541724092,53.91618885749255,68.26949526439844,1.41877387186738,-0.0033030164407250595,-0.33249967628814403,-2.9964679351193055,11.800653774847138,0.9152336120605398,1.7061162319809995,-0.32367095947265057,-3.207395256463677,2.560053337518376,-1.7655331079681602,1.118191189022859,2.290077395629879,10.502169643265006,-51.58147427231947,1.4418621484955116,4,1.0773086547851491,-0.6196899414062571,-1.0081863403320384,-1.9782390594482493,1.8686065673828054,1,0.06518342765283625,-1.1558415913614184,55.54330825805664,2.1168895956100147,55.581443786621094,-1.9655062985498848,55.7625846862793,0.06518342765283625
12406,2011-04-13,54.63760757446289,54.95221710205078,54.294395446777344,54.9140853881836,3241136.0,-0.003824062521495808,2.7297688955217425,0.6444462227913098,45.8661161490336,65.69142644733874,1.4390861414602085,0.45344173111649155,-0.11391926902908267,-2.6997846466087765,10.704440131001762,0.6578216552734375,1.7232572962674126,-0.6754627227783203,-3.103127227173033,1.7522017816163924,-1.8892949749756767,0.538369529419036,2.3994430803222713,16.289562448060284,-39.304335746890274,1.2138322521973568,4,1.120208740234375,-0.40995025634765625,-0.7269439697265625,-1.7684993743896484,1.6016616821289062,2,0.06194378925918809,1.1234464225730807,54.84734725952149,-1.1558415913614184,55.54330825805664,2.1168895956100147,55.581443786621094,0.06194378925918809
12407,2011-04-14,54.818748474121094,54.92361831665039,53.68423843383789,54.294395446777344,3248793.0,0.0033153153606026997,2.3766303952441827,-1.8965464906107656,51.115611088340685,63.854954431438635,1.036660874427234,0.4682559162531845,-0.2983775280679808,-2.792654864342367,9.992795896103843,1.2393798828125,1.5360840575154526,-0.6034826278686509,-2.697645398858384,1.4906801431210823,-1.650564013363521,0.44359875762621925,2.0537428681835976,44.23793480443562,-9.36723293990179,1.0470813854948673,4,0.5338859558105469,-0.5910911560058594,-0.8675661087036133,-1.9496402740478516,0.9343032836914062,3,0.05234779031295278,2.7297688955217425,54.63760757446289,1.1234464225730807,54.84734725952149,-1.1558415913614184,55.54330825805664,0.05234779031295278
12408,2011-04-15,55.057090759277344,55.18102645874024,54.44693374633789,54.866416931152344,5063095.0,0.004347824271631495,2.3478540735198696,0.36363636363636365,43.29413647661372,60.77234076302419,0.6399342298239006,0.3919204962647598,-0.5299596732041039,-2.9384654167610336,10.048321584669003,0.7340927124023509,1.2851578464642088,-0.45523376464844034,-2.296644725194561,1.3861771958976803,-1.375939244921497,0.4654717156246164,1.5603403503500033,59.01640688416789,7.498661996689975,0.9207054802730592,4,0.14300537109375,-0.8294334411621094,-1.1059083938598633,-2.1879825592041016,0.4766845703125,4,0.04103891626387135,2.3766303952441827,54.818748474121094,2.7297688955217425,54.63760757446289,1.1234464225730807,54.84734725952149,0.04103891626387135
12409,2011-04-18,54.44693374633789,54.57087326049805,53.71283721923828,54.44693374633789,3311727.0,-0.011082260332410332,5.923022468451832,0.0,15.512446644964399,53.55250500928023,1.0429152623381412,1.0617709697677924,0.08154351335583954,-2.2376241745790892,11.264573981424974,1.3442535400390625,1.0123604833180266,-1.0687274932861328,-2.9017233533500857,0.7642683667778201,-1.9852254233181128,-0.15222956325415282,1.935841949226301,43.24324324324324,-2.1626021571836347,0.9164979300319769,4,0.7531623840332031,-0.21927642822265625,-0.49575138092041016,-1.5778255462646484,1.6779289245605469,0,0.03274385643263189,2.3478540735198696,55.057090759277344,2.3766303952441827,54.818748474121094,2.7297688955217425,54.63760757446289,0.03274385643263189
12410,2011-04-19,54.78061294555664,54.92361831665039,54.1513900756836,54.485069274902344,3263897.0,0.006128521410835086,1.6557385651782952,100.0,23.037954423896664,47.69238378784599,0.5270208375122465,0.8402510219735717,-0.2471916974061088,-2.4900884552552967,12.268100841846518,0.7722282409667898,0.7712381613651544,-0.7789031982421903,-2.4872243598891686,0.9294179634047879,-1.6330637790656795,0.07525738258129877,1.3862797690694464,73.24848231534165,32.13288134948615,0.85416058082349,4,0.262176513671875,-0.5529556274414062,-0.9748201370239258,-1.9115047454833984,0.9915046691894602,1,0.03637312836981166,5.923022468451832,54.44693374633789,2.3478540735198696,55.057090759277344,2.3766303952441827,54.818748474121094,0.03637312836981166
12411,2011-04-20,56.00092697143555,56.7064208984375,55.07615661621094,55.6672477722168,5743628.0,0.022276385024966983,-1.1509409271869826,1.1290351726363343,40.508827868313325,44.479592938586386,-0.7931405666419735,-0.2708060107009729,-1.456270749454852,-3.617004698395931,12.751568183007771,1.9258079528808594,0.5190700854048345,0.3632345199584961,-1.2703399057943727,1.996808945711365,-0.4535526929179383,1.1800217328349305,-2.3166885375976562,76.6561438541263,40.08072490295107,0.8167872128764347,4,-0.8055973052978516,-1.7732696533203125,-2.5764827728271484,-3.1318187713623047,0.42901611328125,2,0.012768125353236792,1.6557385651782952,54.78061294555664,5.923022468451832,54.44693374633789,2.3478540735198696,55.057090759277344,0.012768125353236792
12412,2011-04-21,57.88859939575195,58.250877380371094,56.630149841308594,57.2021713256836,10110141.0,0.033707878179931816,1.2973010238428035,2.057149716480681,60.99399205770517,44.490075213457644,-2.6234018895964013,-2.0384849476124884,-3.3090049086671414,-5.396309906806962,13.859129951374433,2.249950408935547,0.251208589792391,2.1083782196044893,0.21788244355840902,3.9988739956505697,1.1631303315814492,3.0536261076275295,-4.143917312622072,92.0168625275298,56.69107015032644,0.9452478880230419,4,-1.921041488647461,-2.6313018798828125,-4.67866325378418,-5.019491195678711,-1.1154441833496094,3,-0.028491450067475443,-1.1509409271869826,56.00092697143555,1.6557385651782952,54.78061294555664,5.923022468451832,54.44693374633789,-0.028491450067475443
12413,2011-04-25,57.50725173950195,57.88859939575195,57.40237808227539,57.69792556762695,5271303.0,-0.006587612418171296,-1.4285496532276503,-0.277776851558552,57.77460542335615,43.55776433219069,-2.1681549489583247,-1.5147992766541378,-2.9004253583565713,-4.904363381635704,14.86464671905135,0.4862213134765625,0.04262397788962602,1.5873619079589858,-0.3825047348614703,3.557228550779442,0.6024285865487542,2.5722952293692174,-3.582321844482422,83.61350683411509,49.820531240654525,0.9849333214102288,4,-1.539693832397461,-1.897207260131836,-4.29731559753418,-4.5142059326171875,-2.6599044799804616,0,-0.030503978691864497,1.2973010238428035,57.88859939575195,-1.1509409271869826,56.00092697143555,1.6557385651782952,54.78061294555664,-0.030503978691864497
12414,2011-04-26,59.1089096069336,59.1089096069336,57.755126953125,57.78372573852539,6713032.0,0.02785140689189758,1.0431619884337042,-6.950004001280447,67.3325434216342,45.0484703948731,-3.5881779437552552,-2.9936246575895638,-4.471353106071355,-6.402796459388263,15.182599494559017,1.6016578674316477,-0.04456178916700537,3.0135997772216854,0.5907185340446617,5.436481020398709,1.802159155633177,4.225040398810194,-5.010941812500008,100.0,59.8543542113552,1.2114406215885112,4,-2.7123355865478587,-2.717102050781257,-5.898973464965827,-6.115863800048835,-3.861145019531257,1,-0.0604838475471452,-1.4285496532276503,57.50725173950195,1.2973010238428035,57.88859939575195,-1.1509409271869826,56.00092697143555,-0.0604838475471452
12415,2011-04-27,58.59408950805664,59.2042465209961,58.4129524230957,59.2042465209961,5804150.0,-0.008709686954140206,1.5937392543872988,-0.4604319653184212,64.74575152376366,47.146207658731996,-2.778142053511921,-2.465554634222613,-3.9194724644229666,-5.7914162558830355,15.12852595418869,0.7912940979003977,-0.044503257850010414,2.410116386413577,-0.2433613782377293,5.063594151064883,1.0833775040879274,3.7368552687392267,-4.195465204873045,85.21938651984823,40.54827917006257,1.3267388823256527,4,-2.1498470306396484,-2.154613494873047,-5.410370826721191,-5.524774551391602,-4.01368331909179,2,-0.042141227176483165,1.0431619884337042,59.1089096069336,-1.4285496532276503,57.50725173950195,1.2973010238428035,57.88859939575195,-0.042141227176483165
12416,2011-04-28,58.16507339477539,58.8038330078125,58.1460075378418,58.536888122558594,5288506.0,-0.007321832575319043,-2.2093239659423998,0.6093754884369322,64.09394321049317,48.588244561193385,-2.007214254258706,-2.0342113724639574,-3.4505478887886767,-5.271312308890153,14.791666983306733,0.6578254699707031,-0.07227402474598676,1.9134111404418945,-0.8731762725484842,4.699998553432273,0.5201174339467087,3.3067048469370803,-3.381999314166798,59.62959999051532,10.262993233577689,1.393293706495189,4,-1.7065315246582031,-1.7255973815917969,-4.981354713439941,-4.971820831298828,-3.393993377685547,3,-0.04114076782449716,1.5937392543872988,58.59408950805664,1.0431619884337042,59.1089096069336,-1.4285496532276503,57.50725173950195,-0.04114076782449716
12417,2011-04-29,58.37481689453125,58.65129470825195,58.155540466308594,58.250877380371094,4300536.0,0.003606004213771108,-2.151514416664646,-0.333336753224102,66.33221577101091,51.14803114945974,-1.8545028798143264,-2.244922053760007,-3.611898022896426,-5.383561297263469,14.385651533268456,0.4957542419433594,0.045472289490426476,2.050698471069339,-0.8812507372097329,4.9826476793484105,0.5847238669298065,3.516673075208871,-3.2380490186916546,53.96835814196685,1.4416870163642912,1.4659746041395352,4,-1.9162750244140625,-1.9305744171142578,-5.191098213195801,-5.1815643310546875,-4.175758361816399,4,-0.033317000605387004,-2.2093239659423998,58.16507339477539,1.5937392543872988,58.59408950805664,1.0431619884337042,59.1089096069336,-0.033317000605387004
12418,2011-05-02,58.67036056518555,59.3758544921875,58.45108413696289,58.7943000793457,4332213.0,0.005062862487230868,-2.2881169720726464,-1.0,67.7489171865297,56.95208343185588,-1.7697071901046186,-2.4973074151502743,-3.859533835927479,-5.582859961373373,14.67566196119155,1.00103759765625,0.2581359030619623,2.237557983398439,-0.8768019634120563,5.351917930208934,0.6803780099931913,3.7947379568036865,-3.208194397733429,56.47054116140694,0.711927784444299,1.5571799734052474,5,-1.90673828125,-2.1403141021728516,-5.4246721267700195,-5.477108001708984,-5.214931488037109,0,-0.032336691551014374,-2.151514416664646,58.37481689453125,-2.2093239659423998,58.16507339477539,1.5937392543872988,58.59408950805664,-0.032336691551014374
12419,2011-05-03,58.918235778808594,58.965904235839844,58.40341567993164,58.679893493652344,4224490.0,0.004224879670675419,2.371433144320468,-1.9230532471529702,74.34436278144108,62.65279547158304,-1.4713568177800127,-2.690135995821038,-4.074995975890921,-5.731158283922511,14.961723094445212,0.5624885559082031,0.45775821848164355,2.3629253387451143,-0.9440799910480493,5.669930668538278,0.709422673848529,4.0164280036417,-3.064700778882937,62.79059668669373,1.253342366575076,1.6535026648965834,5,-1.692230224609375,-2.3881893157958984,-5.6320295333862305,-5.581977844238281,-5.090991973876953,1,-0.0690938631389112,-2.2881169720726464,58.67036056518555,-2.151514416664646,58.37481689453125,-2.2093239659423998,58.16507339477539,-0.0690938631389112
12420,2011-05-04,57.50725173950195,58.965904235839844,57.41191482543945,58.74663162231445,6651985.0,-0.023948171914104366,-1.1733301323090055,-5.2,65.00499860773016,65.37459222040712,0.41021369736504454,-1.2477659662896485,-2.593233270116791,-4.227334591571868,14.963526792685053,1.5539894104003906,0.6701687402187844,0.8914022445678711,-2.4398925834105825,4.222697072546325,-0.7742451694213557,2.557049658557098,-1.3014847903501092,4.85437081783484,-59.828467700208996,1.6656474139892257,5,0.49575042724609375,-0.9772052764892578,-3.7276763916015625,-3.7276763916015625,-4.566642761230462,2,-0.03929047352731618,2.371433144320468,58.918235778808594,-2.2881169720726464,58.67036056518555,-2.151514416664646,58.37481689453125,-0.03929047352731618
12421,2011-05-05,57.345176696777344,58.1460075378418,56.55387878417969,57.0877685546875,4805797.0,-0.0028183409539161985,-1.4028728518379918,-0.2076910765291047,63.236759003877346,65.62378854775959,0.875043467336539,-1.0414759315340731,-2.342670122620177,-3.9821622955454785,15.177801685028868,1.5921287536621094,1.0670915925027558,0.6673582077026339,-2.6700913748738415,4.004807790279109,-1.0013665835856003,2.336082998990868,-0.822400993321935,28.040564288070254,-37.60793160622289,1.6687247912882364,5,0.61968994140625,-0.8151302337646484,-3.0460147857666016,-3.303424835205078,-4.232959747314453,3,-0.04821278208683011,-1.1733301323090055,57.50725173950195,2.371433144320468,58.918235778808594,-2.2881169720726464,58.67036056518555,-0.04821278208683011
12422,2011-05-06,58.107872009277344,58.8038330078125,57.79326248168945,57.9648666381836,4220085.0,0.013300077817056666,-3.156898743115379,0.5555588488099549,65.15151055867858,66.44344467390653,0.16396570145048628,-1.70697695295069,-3.032007432617533,-4.656786126354348,15.907605516109182,1.4586563110351562,1.472863082930715,1.3127891540527372,-2.053939311937981,4.679517620043455,-0.37057507894262187,2.9961533870480963,-1.5539932250976562,55.0675620873684,-10.948106303055226,1.683364232995359,5,-0.14300537109375,-1.5778255462646484,-3.5131654739379883,-3.946949005126953,-3.584667205810547,4,-0.05742409551075556,-1.4028728518379918,57.345176696777344,-1.1733301323090055,57.50725173950195,2.371433144320468,58.918235778808594,-0.05742409551075556
12423,2011-05-09,58.74663162231445,59.11844253540039,58.06973648071289,58.250877380371094,3393333.0,0.010992651958328992,-1.4444335768175736,3.4666826717884778,71.29367873549015,66.88357081989052,-0.31346357087387844,-2.2097451248093023,-3.6130618288492684,-5.210933778032484,17.154679935181104,1.0487060546875,1.766834501500668,1.7932893753051786,-1.6303218230260654,5.216900573636423,0.0814837761395566,3.5050949744708007,-2.1927528381347656,85.50198204630478,15.919788417399104,1.7118055991656227,5,-0.7817649841308594,-2.216585159301758,-3.9421844482421875,-4.552341461181641,-5.310268402099602,0,-0.07740993762563642,-3.156898743115379,58.107872009277344,-1.4028728518379918,57.345176696777344,-1.1733301323090055,57.50725173950195,-0.07740993762563642
12424,2011-05-10,58.88010025024414,59.08984375,58.517822265625,58.94683837890625,4416965.0,0.0022719366922645534,2.243222199392242,-0.13461937995829454,70.71290624747026,67.54658801141348,-0.5395404982353753,-2.192840262411572,-3.7054474381359697,-5.243084960530702,18.46914780546412,0.572021484375,1.7957883400346333,1.7599184036254911,-1.6994025303587321,5.219239337609714,0.030257936633375948,3.4895788706176063,-2.0440238952636705,90.70632246740593,20.69611624493686,1.7296604669921116,5,-0.9152336120605469,-2.3500537872314453,-4.042285919189453,-4.652442932128906,-5.157726287841797,1,-0.09213080735325696,-1.4444335768175736,58.74663162231445,-3.156898743115379,58.107872009277344,-1.4028728518379918,57.345176696777344,-0.09213080735325696
12425,2011-05-11,58.4224853515625,58.98497009277344,58.11740493774414,58.73709487915039,3511021.0,-0.007771978932385459,1.1411846670212915,4.714089739925693,63.25679246756683,67.45357126219945,-0.1216168512233935,-1.5322091320461482,-3.166347454528271,-4.714251243068432,19.06662660711177,0.8675651550292969,1.8713616377372801,1.1235466003417969,-2.2084014004610637,4.4554946011446575,-0.542427400059637,2.7895206007432307,-1.3324311828613276,72.86255085268897,3.540456567226272,1.6659740004014318,5,-0.45761871337890625,-1.8924388885498047,-3.5846710205078125,-4.194828033447266,-5.176795959472656,2,-0.07865535878829166,2.243222199392242,58.88010025024414,-1.4444335768175736,58.74663162231445,-3.156898743115379,58.107872009277344,-0.07865535878829166
12426,2011-05-12,58.02206802368164,58.536888122558594,57.774192810058594,58.45108413696289,5859952.0,-0.006853822213678695,1.539676087646872,1.363646284238478,50.87279817278151,65.73585819572952,0.28651165530288125,-0.9119943711027787,-2.6597567049026196,-4.237827014004651,19.24035940214395,0.7626953125,1.7059194474486006,0.5539062499999972,-2.544528727310407,3.6523412273104015,-0.995311238655205,2.1031237386551993,-0.7034338226318368,18.439670021879355,-46.02837537673476,1.549217488655204,5,-0.057201385498046875,-1.4920215606689453,-3.041248321533203,-3.7944107055664062,-4.223426818847663,3,-0.08757804088155141,1.1411846670212915,58.4224853515625,2.243222199392242,58.88010025024414,-1.4444335768175736,58.74663162231445,-0.08757804088155141
12427,2011-05-13,57.68838882446289,58.38434982299805,57.488182067871094,58.136474609375,3908348.0,-0.005750901520479412,-1.1123594495322102,1.0444497794849907,51.19195004473201,63.89619517997422,0.5728193752742641,-0.3713449467798,-2.275070696119471,-3.828091834392964,18.754253250915347,0.8961677551269531,1.5805586202371487,0.07674503326416016,-2.7598128901404237,2.913302956668744,-1.3415339284381318,1.495023994966452,1.6874656677246094,12.28066070296212,-47.70984646335921,1.4182789617022917,5,0.14777183532714844,-1.1583423614501953,-2.593165397644043,-3.4607315063476562,-2.5740966796875,4,-0.07932570086026502,1.539676087646872,58.02206802368164,1.1411846670212915,58.4224853515625,2.243222199392242,58.88010025024414,-0.07932570086026502
12428,2011-05-16,57.31657409667969,58.09833908081055,57.2021713256836,57.62165451049805,4649614.0,-0.00644522642007872,-2.3571505126648478,0.6808526940398253,35.92813510427881,59.627725438067294,0.8184759881355319,0.18806610058041429,-1.8315449607596719,-3.391049054872326,18.483455309410303,0.896167755126946,1.4765437152363319,-0.40804386138916016,-2.9842446845134134,2.168156961735093,-1.6961442729512868,0.8800565501729665,2.021526947021485,6.060520327700206,-46.850324819333736,1.288100411562128,5,0.5195865631103516,-0.7865276336669922,-2.121246337890625,-3.088916778564453,-2.964977264404297,0,-0.048735803512979126,-1.1123594495322102,57.68838882446289,1.539676087646872,58.02206802368164,1.1411846670212915,58.4224853515625,-0.048735803512979126
12429,2011-05-17,56.229736328125,57.31657409667969,55.9437255859375,57.106834411621094,5287247.0,-0.01896201553710186,1.1176498278854923,2.874973429196624,32.96704383876812,56.0679526859604,1.6582246801173568,1.491800553801113,-0.6743117734926258,-2.2475332388042375,17.905291783722074,1.3728485107421875,1.296980670716323,-1.584021759033206,-3.7776675481487487,0.6096240300823368,-2.680844653590974,-0.48719886447543814,3.0229275268554687,9.404398151632373,-37.79124938954064,1.0968228945577705,5,1.3013477325439453,0.3003101348876953,-1.0344085693359375,-2.0020790100097656,-2.364356994628899,1,-0.049677862467816025,-2.3571505126648478,57.31657409667969,-1.1123594495322102,57.68838882446289,1.539676087646872,58.02206802368164,-0.049677862467816025
12430,2011-05-18,56.773155212402344,56.9066276550293,55.50517272949219,56.1534652709961,5774361.0,0.009664261648076433,2.1612900450035712,-0.7065229682593449,40.13513520820458,53.5011055975523,1.1172099393034642,1.1650442215754637,-1.1736846879487786,-2.726124152163578,17.867037371758414,1.4014549255371094,1.072980357946605,-1.1402299880981417,-2.8899224384968747,0.6094624623005913,-2.0150762132975117,-0.26538376289877164,2.280972346435547,41.82392865141819,-3.641978576881037,0.8748462251993678,5,0.5386524200439453,-0.24310874938964844,-1.5778274536132812,-2.5454978942871094,-3.05078125,2,-0.05373633433946512,1.1176498278854923,56.229736328125,-2.3571505126648478,57.31657409667969,-1.1123594495322102,57.68838882446289,-0.05373633433946512
12431,2011-05-19,56.7159538269043,57.32611083984375,56.37274169921875,57.17356872558594,3816988.0,-0.0010075428304811007,1.4999874960612594,-0.7384578449719379,37.9834079337069,50.48242752811101,1.2021931312327894,1.3476552084000488,-1.0540604235599318,-2.603160356992774,18.769128400122135,0.953369140625,0.7510369100000815,-1.233182716369626,-2.841879127722173,0.37551369498292075,-2.037530922045903,-0.4288345106933491,2.0542573455859383,42.05302619776644,-2.240823491093863,0.8043482056762734,5,0.5958538055419922,-0.18590736389160156,-1.6397972106933594,-2.4882965087890625,-2.5741004943847656,3,-0.061186742012760864,2.1612900450035712,56.773155212402344,1.1176498278854923,56.229736328125,-2.3571505126648478,57.31657409667969,-0.061186742012760864
12432,2011-05-20,56.2392692565918,56.73501968383789,55.819786071777344,56.61108016967773,4228266.0,-0.008404770406706508,1.953843691519748,0.8124973949866885,32.839823706556714,46.20977696934063,1.5488162477363758,1.7860102821337023,-0.49092912438349146,-2.0646443885263253,18.68739443138199,0.9152336120605469,0.5819080231196381,-1.6274007797241197,-3.4089738031743693,0.15417224372612992,-2.5181872914492445,-0.7366142679989949,2.2697388404585936,28.308886806525024,-13.847997923794239,0.8907865117251237,5,1.0582389831542969,0.29077720642089844,-1.2465324401855469,-2.0116119384765625,-0.5815544128417969,4,-0.04339722197709306,1.4999874960612594,56.7159538269043,2.1612900450035712,56.773155212402344,1.1176498278854923,56.229736328125,-0.04339722197709306
12433,2011-05-23,55.7530517578125,56.17253112792969,55.30496597290039,55.40983581542969,4281236.0,-0.008645515939421755,-2.1379196158781406,-0.9230927073501223,28.385409068742888,41.50672172725981,1.7497420280610712,2.2493969421218054,0.06311488175037994,-1.5155983060950362,18.728514662913533,0.9343032836914062,0.42600369208624045,-2.0259082794189425,-4.039590500536228,-0.012226058301656906,-3.0327493899775817,-1.0190671688603032,2.5156495098332314,22.16989945850658,-16.659135207914442,1.0068411105586412,5,1.391916275024414,0.7912940979003906,-0.9629058837890625,-1.5253944396972656,0.1334686279296875,0,-0.011456944380584533,1.953843691519748,56.2392692565918,1.4999874960612594,56.7159538269043,2.1612900450035712,56.773155212402344,-0.011456944380584533
12434,2011-05-24,55.533775329589844,56.01999282836914,55.06662368774414,55.7530517578125,3901740.0,-0.00393299418254589,1.5316558277112584,-0.6388876539367804,33.90355230447079,38.24525059802692,1.614171071835436,2.3052938969915644,0.35705922330397755,-1.2289548969599409,18.052819974655492,0.953369140625,0.16164389966056802,-2.066427993774411,-4.213340620375618,0.08048463282679563,-3.1398843070750146,-0.9929716804738078,2.4385524085813515,20.675118307780878,-21.524035245251838,1.0734563133006019,5,1.2679805755615234,1.0105705261230469,-0.8198986053466797,-1.3061180114746094,1.2775154113769531,1,-0.021287558612723356,-2.1379196158781406,55.7530517578125,1.953843691519748,56.2392692565918,1.4999874960612594,56.7159538269043,-0.021287558612723356
12435,2011-05-25,56.12486267089844,56.51574325561523,55.11429214477539,55.35263442993164,3921145.0,0.010643744960621149,-1.2442737366178356,-3.521711144358234,40.697654130860606,37.11467903781349,0.7407937304498091,1.6018616265198062,-0.13650687332326328,-1.7515987077775748,17.10009711305285,1.4014511108398366,-0.23718660176333373,-1.351879310607913,-3.541703956736484,0.8379453355206579,-2.4467916336721984,-0.25696698754362757,1.49878058122151,46.835361828498876,2.727707945366248,1.0949123230642843,5,0.6006240844726562,0.6387596130371094,-1.4109859466552734,-1.8972053527832031,1.2584495544433594,2,-0.04025815351480422,1.5316558277112584,55.533775329589844,-2.1379196158781406,55.7530517578125,1.953843691519748,56.2392692565918,-0.04025815351480422
12436,2011-05-26,55.7721176147461,55.962791442871094,55.11429214477539,55.61004257202149,4134808.0,-0.006285005243054975,2.122796672633545,0.20987971447625164,31.00772837413821,34.87198774108085,0.8278803319809924,1.861584914291413,0.3488600647031106,-1.3477501803863348,16.38449471868665,1.0105705261230469,-0.6726405210562874,-1.5849765777587805,-3.8756192886595713,0.7056661331420102,-2.7302979332091724,-0.4396552223083887,1.5446832896487521,42.28576001463368,-0.41754751574143256,1.1453213554503945,5,0.8103637695312429,1.4491214752197195,-1.1368942260742259,-1.5444602966308665,0.9152336120605398,3,-0.03675212166951691,-1.2442737366178356,56.12486267089844,1.5316558277112584,55.533775329589844,-2.1379196158781406,55.7530517578125,-0.03675212166951691
12437,2011-05-27,56.4299430847168,56.66828536987305,55.83885192871094,56.1439323425293,2998418.0,0.01179488063398848,1.1750060019206146,1.7646809612352015,31.22097985132774,34.34897049075295,-0.03042828652982621,1.1073584676252892,-0.19301168967826499,-1.9390156307998154,15.37514481102038,0.896167755126946,-0.9826547500288498,-0.8299074172973633,-3.1037023952981144,1.4438875607033879,-1.9668049062977389,0.3069900717030123,0.616836553679974,85.11906179590632,45.85371149723109,1.136897489000375,5,-0.23357582092285156,0.7912960052490234,-1.718449592590332,-2.2022857666015625,0.4766845703125,4,-0.0405474403680014,2.122796672633545,55.7721176147461,-1.2442737366178356,56.12486267089844,1.5316558277112584,55.533775329589844,-0.0405474403680014
12438,2011-05-31,56.773155212402344,57.2975082397461,56.201133728027344,57.16403579711914,3479973.0,0.006082092394994909,2.3333294673663563,-1.3666639991463936,33.48279836336087,34.40627654904103,-0.512752156616088,0.6479453201551308,-0.43386874787317,-2.2265443611679103,13.640734345845672,1.096374511718757,-1.132581653997775,-0.3918350219726534,-2.574327386148269,1.7906573422029624,-1.4830812040604613,0.6994111601151545,-1.7065315246582031,76.4957345339448,41.930577628499904,1.0912461820878079,5,-0.5767879486083984,0.44808387756347656,-1.1607275009155273,-2.0306777954101562,0.8484992980957031,1,-0.019647320366099175,1.1750060019206146,56.4299430847168,2.122796672633545,55.7721176147461,-1.2442737366178356,56.12486267089844,-0.019647320366099175
12439,2011-06-01,54.84734725952149,56.76362228393555,54.74247741699219,56.60154724121094,4791217.0,-0.03392110136693882,-1.0582555576058348,4.487815589409255,27.217466007338416,32.97097997116701,1.3369352564402135,2.3748974267453633,1.5377596342648658,-0.2555339677327524,12.27003537615542,2.0306777954101562,-1.3244680239105264,-2.114098548889153,-4.366327326718469,0.13813022894016314,-3.240212937803811,-0.987984159974495,2.4501609802246094,4.104445300439512,-24.558163889371915,1.1261143889146572,6,1.1869468688964773,2.2118186950683523,0.9414539337158132,-0.10486984252930398,1.9162750244140554,2,0.018946643331784863,2.3333294673663563,56.773155212402344,1.1750060019206146,56.4299430847168,2.122796672633545,55.7721176147461,0.018946643331784863
12440,2011-06-02,55.247764587402344,55.49563980102539,54.65667343139648,54.96175384521485,3312357.0,0.0073005778380892394,1.14634955644258,-0.16304340734973663,32.320777347398206,32.341798794910495,0.7793425768646927,1.8936122081751279,1.204127657534002,-0.6070481397881764,11.946582970282982,0.8389663696289134,-1.3726860701701753,-1.6007068634033175,-3.961709051359641,0.760295324553006,-2.7812079573814827,-0.4202057694251522,2.049743652343757,22.382738751283952,-7.260170527462392,1.180501093978163,6,0.7293262481689453,1.7684993743896484,1.1464262008666992,-0.07627105712890625,0.3432121276855469,3,0.028300260928945775,-1.0582555576058348,54.84734725952149,2.3333294673663563,56.773155212402344,1.1750060019206146,56.4299430847168,0.028300260928945775
12441,2011-06-03,54.58040618896485,55.20962905883789,54.01791763305664,54.14185333251953,4209281.0,-0.012079373770530144,-2.4722299407586887,1.533344003414489,31.00233035009343,32.13763286641457,1.2425880998812104,2.46985131122576,1.9146822401714019,0.11191826718324194,12.584059549903925,1.2298469543457031,-1.3273919438801869,-2.129826736450191,-4.684215321542595,0.42456184864221314,-3.4070210289963896,-0.8526324439039925,2.611468658447265,17.151182064032284,-14.08119145203592,1.2771942925462014,6,1.0773067474365163,2.1164798736572195,1.8614530563354421,0.6387557983398366,0.028598785400376414,4,0.05135370423358343,1.14634955644258,55.247764587402344,-1.0582555576058348,54.84734725952149,2.3333294673663563,56.773155212402344,0.05135370423358343
12442,2011-06-06,54.771080017089844,54.97128677368164,54.12278747558594,54.44693374633789,4917820.0,0.003493448316688186,1.3421098352629002,0.7391270310705841,34.08820370578789,32.77127671497512,0.9183213346849115,2.1253433931911587,1.750947982686327,-0.027037117389149046,12.763084725800667,0.8484992980957031,-1.3851038944928291,-1.7723133087158232,-4.377712153241305,0.8330855358096585,-3.075012730978564,-0.46961388645308233,2.230357397460942,22.96513419988945,-10.978267672462703,1.3026994222627408,6,0.8866329193115234,1.9258060455322266,1.6779289245605469,0.44808197021484375,0.13347244262695312,0,0.03498691661948006,-2.4722299407586887,54.58040618896485,1.14634955644258,55.247764587402344,-1.0582555576058348,54.84734725952149,0.03498691661948006
12443,2011-06-07,54.19905853271485,55.104759216308594,54.14185333251953,55.06662368774414,3317706.0,-0.010443859865398086,1.0404088577768258,-2.676461934967556,36.43311082476325,33.0523387727854,1.3932415466760943,2.4656172026711616,2.3542673355650336,0.5829412902840403,12.676798383689231,0.9629058837890625,-1.4475249310521718,-2.1169561386108313,-4.70645377292815,0.47254149570648707,-3.411704955769487,-0.8222073214521757,2.623367694946289,6.597246342581917,-29.192309168648883,1.2947488171586576,6,1.4586544036865163,2.4978275299072195,2.252333641052239,1.0201034545898366,0.15253829956053977,1,0.04995601760647084,1.3421098352629002,54.771080017089844,-2.4722299407586887,54.58040618896485,1.14634955644258,55.247764587402344,0.04995601760647084
12444,2011-06-08,53.45542907714844,54.12278747558594,53.32195663452149,53.92258071899414,4763211.0,-0.013720338981858093,-1.1818134577710568,0.5384628913893293,28.41190931493726,31.687256015460584,2.0238874094957637,2.93234944340697,3.0926157740324953,1.3625678069790936,12.785513431606848,0.8771018981933594,-1.455657663740368,-2.5893520355224595,-5.18441527214889,0.005711201103970609,-3.8868836538356746,-1.2918204172092445,3.198726634836433,6.140381665724539,-27.69262088940461,1.297531618313216,6,1.8543033599853587,2.7647705078125,3.1914052963256836,1.8495368957519531,1.1249771118164134,2,0.07793830309240968,1.0404088577768258,54.19905853271485,1.3421098352629002,54.771080017089844,-2.4722299407586887,54.58040618896485,0.07793830309240968
12445,2011-06-09,53.82724380493164,54.13232040405274,53.25522232055664,53.45542907714844,3401619.0,0.006955602718043741,-1.271603230666652,-0.7959187006475531,31.942789830362884,31.791151732818882,1.4437015457268245,2.3174353734221853,2.6803912783575043,1.022731937390283,13.32123169231517,0.8770980834961009,-1.3793915423317387,-1.9877752304077134,-4.509109869877619,0.5335594090621925,-3.24844255014267,-0.7271079106727569,2.560335980856159,29.268292682926827,-3.379320852689446,1.2606673197349538,6,1.4491214752197266,2.359588623046875,3.0507822036743164,1.47772216796875,0.10486984252929688,3,0.05455190107160712,-1.1818134577710568,53.45542907714844,1.0404088577768258,54.19905853271485,1.3421098352629002,54.771080017089844,0.05455190107160712
12446,2011-06-10,52.94060897827149,53.674705505371094,52.79760360717773,53.674705505371094,3367215.0,-0.01647186004680623,1.389609174855428,-1.9743610789071206,30.385483619259773,31.69831881814466,2.108141695769838,2.9553849860700083,3.515787722895844,1.9404724000664402,14.329443664452135,1.0296401977539134,-1.3869599031606512,-2.6203371047973576,-5.2278754223289425,-0.01279878726577266,-3.9241062635631465,-1.3165679460315687,3.133735060993196,6.1983409583559075,-25.882828983824616,1.3037691587657907,6,2.1069469451904226,3.017414093017571,4.32591533660888,2.364356994628899,1.8114013671874858,4,0.050063038336113586,-1.271603230666652,53.82724380493164,-1.1818134577710568,53.45542907714844,1.0404088577768258,54.19905853271485,0.050063038336113586
12447,2011-06-13,53.11221694946289,53.46496200561523,52.78807067871094,53.17895126342773,3304175.0,0.0032415186470906576,1.1194056591378962,0.09090672888550817,33.686692999368816,31.720973777701104,1.582879002479622,2.5543250320664583,3.2901909372530724,1.8076772704574822,15.670799670000902,0.6768913269042898,-1.492972309130927,-2.2199205398559556,-4.844487097274218,0.4046460175623068,-3.532203818565087,-0.9076372611468244,2.568918237951358,13.991793264021762,-18.544042818093,1.312283278709131,6,1.6636295318603516,2.8410396575927734,4.135239601135254,2.1927490234375,1.5539932250976562,0,0.02818161452997825,1.389609174855428,52.94060897827149,-1.271603230666652,53.82724380493164,-1.1818134577710568,53.45542907714844,0.02818161452997825
12448,2011-06-14,54.5232048034668,54.818748474121094,53.627037048339844,53.69377136230469,4447069.0,0.02656616377633947,-1.4752494859737184,-12.428889905111648,44.55853058655674,33.64775873094758,-0.20207847828620373,0.9732330834646206,1.8543275261486514,0.4404476861794251,16.833135071762605,1.7065315246582031,-1.4806852160103148,-0.6692642211914048,-3.142101862836718,1.8035734204539082,-1.9056830420140614,0.5671545996312517,0.7529013527289905,85.44605789641764,49.286229986772035,1.2364188208226556,6,-0.3813495635986328,1.4300518035888672,2.7242517471313477,0.7817611694335938,0.9724349975585938,1,0.0069942267264846425,1.1194056591378962,53.11221694946289,1.389609174855428,52.94060897827149,-1.271603230666652,53.82724380493164,0.0069942267264846425
12449,2011-06-15,53.43636322021485,54.21812438964844,53.36009216308594,54.01791763305664,4236343.0,-0.01993356016341208,-1.3376550491324524,-0.7011465706361932,36.25733274783142,34.085153775440155,0.7415485305677834,1.9395118884590445,2.9040734434333118,1.5665418959670205,17.113242420633323,1.1631126403808594,-1.5571820562644234,-1.6164371490478473,-4.15720934748898,0.9243350493932851,-2.8868232482684135,-0.3460510498272811,1.4914179691330602,31.92493378167713,-2.765354715267012,1.2703860992205678,6,0.5624866485595632,2.502593994140618,3.8110933303832937,1.8686027526855398,0.33367919921875,2,0.017127543060683204,-1.4752494859737184,54.5232048034668,1.1194056591378962,53.11221694946289,1.389609174855428,52.94060897827149,0.017127543060683204
12450,2011-06-16,53.722373962402344,53.92258071899414,53.15988540649414,53.36009216308594,3528432.0,0.005352361668192529,1.0,-0.622954260713286,39.45045486529945,35.023834277129716,0.24183809852844718,1.4895979016465617,2.589057957053484,1.3084495184484908,17.136444248214044,0.7626953125,-1.686095235230738,-1.1778873443603501,-3.6491446977505433,1.293370009029843,-2.413516021055443,0.05774133233474288,1.09637451171875,46.00943024064021,11.772647070445082,1.2356286766950964,6,0.22404098510742188,2.1641464233398438,3.525082588195801,1.5825920104980469,-0.04766845703125,3,0.015971599229084754,-1.3376550491324524,53.43636322021485,-1.4752494859737184,54.5232048034668,1.1194056591378962,53.11221694946289,0.015971599229084754
12451,2011-06-17,53.245689392089844,54.342063903808594,53.13128280639648,54.28486251831055,5531119.0,-0.008873110682824814,1.0991789102621459,-2.868411077182268,33.300016045115086,34.93625787038829,0.5691329755488965,1.784458936583853,3.0367475796527046,1.8104117749738364,17.425449376202128,1.2107810974121165,-1.6048440976954907,-1.4810586929321303,-3.9023466684788417,0.940229282614581,-2.6917026807054896,-0.2704147051587711,1.288764190673831,22.535269475701163,-5.047745702730538,1.2106439877733568,6,0.7007255554199219,2.416790008544922,4.001767158508301,2.059276580810547,-0.4862213134765625,4,0.012891639928190424,1.0,53.722373962402344,-1.3376550491324524,53.43636322021485,-1.4752494859737184,54.5232048034668,0.012891639928190424
12452,2011-06-20,53.79864120483398,54.01791763305664,53.15988540649414,53.33148956298828,2879996.0,0.010384912263456947,-1.1176570274583277,-0.4495416885390864,34.735815925627804,34.74766954826214,-0.1522793603965411,1.0954506447739334,2.471692800051919,1.2802728392656135,17.313764947463756,0.8580322265625,-1.5961026950262465,-0.8060754776001033,-3.1512091741483204,1.5390582189481137,-1.9786423258742118,0.36649137067400517,0.5434226989746165,39.54796895733991,17.402239961444664,1.172566848274107,6,0.004768371582038355,1.787569046020515,3.4488153457641673,1.5063247680664134,-2.8315048217773366,0,0.017721063567295747,1.0991789102621459,53.245689392089844,1.0,53.722373962402344,-1.3376550491324524,53.43636322021485,0.017721063567295747
12453,2011-06-21,55.11429214477539,55.247764587402344,54.13232040405274,54.30392837524414,5064248.0,0.024455096085646,1.0707977762826963,1.734691044495825,51.46138475906298,37.30872237538721,-1.4800997959600224,-0.28512680018160097,1.1648169411959515,-0.006966564802020514,16.62093293137385,1.4491233825683665,-1.4882785975162989,0.5415134429931641,-1.754659128646857,2.837686014633185,-0.6065728428268429,1.689599728813171,-2.326221466064453,93.69366446596484,66.40453424685163,1.1480862858200092,6,-1.09637451171875,0.32891273498535156,2.0688114166259766,0.190673828125,-4.5857086181640625,1,-0.0081300503513283,-1.1176570274583277,53.79864120483398,1.0991789102621459,53.245689392089844,1.0,53.722373962402344,-0.0081300503513283
12454,2011-06-22,54.35159683227539,55.01895523071289,54.28486251831055,54.83781433105469,3722796.0,-0.01383843070136026,-1.3692404291861346,-0.5999990585222565,45.28112389296982,38.79075949345466,-0.6447130425277479,0.4052384005977885,1.928835081937848,0.7891272391740856,15.72650243383889,0.8294296264648438,-1.4486726778051136,-0.16207294464111044,-2.4145321796171544,2.0903862903349335,-1.2883025621291324,0.9641566728469115,-1.5143322753906219,57.65766740023409,28.519056112906615,1.1262296174880222,6,-0.33367919921875,0.7054939270019531,2.8315067291259766,0.953369140625,-3.7276763916015625,2,0.021048930214146777,1.0707977762826963,55.11429214477539,-1.1176570274583277,53.79864120483398,1.0991789102621459,53.245689392089844,0.021048930214146777
12455,2011-06-23,53.8653793334961,53.913047790527344,52.94060897827149,53.68423843383789,4952959.0,-0.008945781303900224,6.034479903969483,-0.3725511733184935,46.161722064774,40.543674876289565,-0.17044080712673093,0.7520603518673639,2.433189128754343,1.2957513693632592,15.514080561532268,1.4109878540038991,-1.4124440338207052,-0.535316276550283,-2.6711530820965947,1.6005205289960287,-1.6032346793234424,0.5326021262228764,-0.9799047760009785,40.08270406923213,9.0383124158151,1.0679184027731559,6,0.15253829956053977,1.191711425781243,3.1651859283447195,1.4395866394042898,-3.2795906066894602,3,-0.001769910752363657,-1.3692404291861346,54.35159683227539,1.0707977762826963,55.11429214477539,-1.1176570274583277,53.79864120483398,-0.001769910752363657
12456,2011-06-24,53.722373962402344,54.11325454711914,53.54123306274414,53.92258071899414,3716502.0,-0.0026548661285455966,-1.0338955463774897,-1.1052542908286394,44.341567512917685,41.72754982223944,0.10629823714430842,0.7732767875899071,2.599804820729055,1.4443819446231672,15.223644825038305,0.572021484375,-1.2407381769689252,-0.5758344650268583,-2.629729049280307,1.4780601192265905,-1.6027817571535792,0.45111282709986256,-0.7896536043090805,33.88436311087649,1.7429000324583228,1.0269472921267242,6,0.3718128204345703,1.334716796875,3.1985530853271484,1.5825920104980469,-4.909854888916016,4,-0.000887311068282437,6.034479903969483,53.8653793334961,-1.3692404291861346,54.35159683227539,1.0707977762826963,55.11429214477539,-0.000887311068282437
12457,2011-06-27,54.14185333251953,54.28486251831055,53.531700134277344,53.90351486206055,3361970.0,0.007808280594799433,1.8727092836305173,-1.1904616733037365,49.68617583193954,42.297288182837534,-0.16960329414644804,0.18297137696440302,2.203457346062379,1.0258695474708759,15.590649073270274,0.7531623840332031,-1.106146121217158,-0.041950607299803266,-1.83410782586364,1.7502066112640335,-0.9380292165817181,0.8541280019821116,-1.2012443542480398,52.06603098178413,16.003809300571604,0.8960786092819178,6,-0.04766654968261719,0.9009361267089844,2.779073715209961,1.1631126403808594,-4.95751953125,0,-0.02553265484681777,-1.0338955463774897,53.722373962402344,6.034479903969483,53.8653793334961,-1.3692404291861346,54.35159683227539,-0.02553265484681777
12458,2011-06-28,55.65771484375,55.6767807006836,54.07511901855469,54.37066268920898,5195048.0,0.027997961243044323,1.417267098267345,5.400102434417994,61.137906339999844,45.06179635974513,-1.6847835890686724,-1.4975194174393351,0.7211354432732691,-0.47654708012902347,16.62844971777595,1.6016616821289134,-0.8296111648890161,1.5296829223632784,0.0314985063845441,3.0278673383420127,0.7805907143739077,2.278775130352649,-2.670962753295889,99.30319223835873,56.99999056313665,0.7490922079893676,6,-1.3490200042724538,-0.6149253845214844,1.2560625076293945,-0.3527488708496094,-9.238151550292969,1,-0.08427544094940653,1.8727092836305173,54.14185333251953,-1.0338955463774897,53.722373962402344,6.034479903969483,53.8653793334961,-0.08427544094940653
12459,2011-06-29,55.88652038574219,56.16299819946289,55.46703720092773,55.79118347167969,3805974.0,0.004110940282663789,1.1470584773987251,0.07407385452573072,60.56750827955557,47.40813562799582,-1.7092278916711194,-1.7333507838010007,0.5488899578223112,-0.68967962096918,16.69924067934519,0.6959609985351634,-0.5799351531076979,1.7065298080444364,0.04061664485485039,3.3724429712340225,0.8735732264496434,2.5394863896392295,-2.792167150878896,91.42009872977162,45.507211777012216,0.8329565815947922,6,-1.334716796875,-0.8437309265136719,0.9581365585327148,-0.5815544128417969,-10.143852233886719,2,-0.09587172044616643,1.417267098267345,55.65771484375,1.8727092836305173,54.14185333251953,-1.0338955463774897,53.722373962402344,-0.09587172044616643
12460,2011-06-30,56.8112907409668,57.154502868652344,56.01999282836914,56.0485954284668,4078167.0,0.016547288126754323,-1.7674334208028586,8.0,69.78558447534886,51.46208767579957,-2.4023941495777805,-2.6719732381395147,-0.31816540639226076,-1.5933925788236252,16.947729552172035,1.2679824829101562,-0.500671754752517,2.553123855590819,0.561357372692072,4.544890338489566,1.557240614141449,3.549007097040189,-3.532818808227532,90.52633684884425,37.95441201152565,0.9958832414493718,6,-1.7637348175048828,-1.7685012817382812,-0.13823986053466797,-1.5063247680664062,-14.586555480957024,3,-0.10891092632456667,1.1470584773987251,55.88652038574219,1.417267098267345,55.65771484375,1.8727092836305173,54.14185333251953,-0.10891092632456667
12461,2011-07-01,57.3833122253418,57.63118743896485,56.391807556152344,56.7159538269043,3962367.0,0.010068799298772468,1.1311503368295248,0.875,70.97378712142388,55.48852891977692,-2.59909365021349,-3.186621079470811,-0.8639753893257307,-2.1447745312556776,16.87020545445435,1.239379882812507,-0.20624736332017335,2.9850000381469712,0.5521647290309062,5.417835347263036,1.7685823835889352,4.201417692705007,-3.794757817729483,93.95350698269942,34.993617515474114,1.2164176545580339,7,-2.0974140167236257,-2.1736831665039062,-0.6387577056884766,-2.0783462524414062,-12.803752899169915,4,-0.11845819341765385,-1.7674334208028586,56.8112907409668,1.1470584773987251,55.88652038574219,1.417267098267345,55.65771484375,-0.11845819341765385
12462,2011-07-05,56.68735122680664,57.36424255371094,56.59201431274414,56.8970947265625,4301060.0,-0.012128282100589582,-2.8571169986757745,-0.3142891439546369,61.43000016923844,56.59615285424085,-1.6207122478057912,-2.46617925760458,-0.21020422725494825,-1.4312503140846786,16.7884918581652,0.7912979125976562,0.0334045502507081,2.193225479125978,-0.4437945854042624,4.830245543656218,0.8747154468608613,3.5117355113910946,-2.6945335160590744,73.45843497439381,17.11154937087214,1.3185100322651202,7,-1.4014530181884695,-1.47772216796875,0.2145090103149414,-1.38238525390625,-15.482719421386719,1,-0.13891691855230692,1.1311503368295248,57.3833122253418,-1.7674334208028586,56.8112907409668,1.1470584773987251,55.88652038574219,-0.13891691855230692
12463,2011-07-06,56.9066276550293,57.154502868652344,56.49667739868164,56.725486755371094,4054566.0,0.0038681720609123893,-1.0596965009824004,-0.8636305767237146,70.17738265760357,59.36240382808904,-1.742222136251435,-2.605812289867309,-0.4576984880678765,-1.6334890364194976,16.81018069065738,0.6578254699707031,0.4101018751744263,2.27712345123291,-0.5660571125760114,5.120304015041832,0.8555331693284458,3.6987137331373745,-2.549972971460001,66.51989445091728,6.791171875834181,1.4215902819044612,7,-1.6207294464111257,-1.6969985961914062,-0.19782447814941406,-1.6016616821289062,-14.357746124267578,2,-0.13570113310127396,-2.8571169986757745,56.68735122680664,1.1311503368295248,57.3833122253418,-1.7674334208028586,56.8112907409668,-0.13570113310127396
12464,2011-07-07,57.62165451049805,57.821861267089844,57.32611083984375,57.54538345336914,3020130.0,0.012564913524717669,1.0799935979513444,0.42105928187848796,71.59450772644095,62.188268901607586,-2.1731393074742655,-3.154442357244932,-1.2448504121335446,-2.3349108766770215,16.411563230741873,0.9152336120605469,0.7802346767918422,2.783839035034177,-0.2976540753471326,5.865332145415486,1.2430924798435257,4.324585590224828,-2.9375465513891967,88.8889359350819,26.29192432296518,1.5407465551906547,7,-1.9448738098144531,-2.3166885375976562,-0.9128513336181641,-1.8018684387207031,-12.927692413330078,3,-0.194407663441877,-1.0596965009824004,56.9066276550293,-2.8571169986757745,56.68735122680664,1.1311503368295248,57.3833122253418,-0.194407663441877
12465,2011-07-08,56.76362228393555,57.03056335449219,56.4394760131836,56.8875617980957,3026109.0,-0.014890794682165476,1.8837564207548227,-1.6249874962488746,68.69300862565578,64.89398458080072,-0.9619123803103946,-2.176747628572535,-0.45380399655046233,-1.4623403831816404,15.62634902986641,1.182178497314446,0.84957891229854,1.7789878845214844,-1.3786414671809624,4.936617236223931,0.20017320867025745,3.3578025603727113,-1.7029839278689778,26.000053350405462,-39.943381726154314,1.5788146758512238,7,-1.0868415832519531,-1.4586563110351562,-0.21689224243164062,-0.5910892486572266,-11.735980987548828,4,-0.19415522985746936,1.0799935979513444,57.62165451049805,-1.0596965009824004,56.9066276550293,-2.8571169986757745,56.68735122680664,-0.19415522985746936
12466,2011-07-11,55.59097671508789,56.27740478515625,55.438438415527344,55.88652038574219,3594933.0,-0.02065839919415291,-1.7936665205876188,2.384579870729455,58.935363386024456,65.92167208681015,0.562859954433172,-0.8383447956361891,0.6506790026518843,-0.27832660947939303,14.179650633955069,1.3251838684082031,1.0314754980033811,0.4738239288330064,-2.541884016591638,3.4895318742576507,-1.0340300438793193,1.981677901545332,-0.19899160969853114,6.399967989756722,-60.28471242003865,1.5078539727123237,7,0.357513427734375,-0.2860107421875,0.90570068359375,0.9343032836914062,-11.707378387451172,0,-0.24043904685435036,1.8837564207548227,56.76362228393555,1.0799935979513444,57.62165451049805,-1.0596965009824004,56.9066276550293,-0.24043904685435036
12467,2011-07-12,54.60900497436523,55.581443786621094,54.5327377319336,55.30496597290039,4819747.0,-0.017664228958512718,-1.4719190030032436,2.3548499515973136,47.394290723330286,64.39460368495797,1.808219443864708,0.2756445303973436,1.544910517384288,0.7120064459927207,12.536267027851283,1.0582389831542898,1.2318117159523254,-0.5829872131347713,-3.4603133193427453,2.2943388930732027,-2.0216502662387583,0.8556758399692157,3.2128562927246165,2.3187709922243314,-58.431695482627546,1.438663053103986,7,1.5682945251464915,0.6959609985351634,1.5682945251464915,1.9162750244140696,-10.763542175292962,1,-0.18365919051082158,-1.7936665205876188,55.59097671508789,1.8837564207548227,56.76362228393555,1.0799935979513444,57.62165451049805,-0.18365919051082158
12468,2011-07-13,54.9045524597168,55.55284118652344,54.7138786315918,55.06662368774414,3550250.0,0.0054120650154732,-2.0877195445547336,0.23287400927417792,52.99587306363848,63.553310883189404,1.5584928043859705,0.010679027278357012,1.1537203667172093,0.4241881536036871,12.30686127734697,0.9438362121582102,1.4913691153958766,-0.3065071105957031,-3.170194463322048,2.5571802421306415,-1.7383507869588755,1.1253365657674692,2.85152633666992,11.304371021915227,-47.77858571340525,1.431843676363172,7,1.2727470397949219,0.40041351318359375,1.2727470397949219,1.6207275390625,-14.138469696044915,2,-0.24952249022243533,-1.4719190030032436,54.60900497436523,-1.7936665205876188,55.59097671508789,1.8837564207548227,56.76362228393555,-0.24952249022243533
12469,2011-07-14,54.35159683227539,55.27636337280274,54.22765731811523,55.0094223022461,2931287.0,-0.010071216368571778,-1.315779719911546,4.058866450124791,52.615377291550935,61.64551008498963,2.0906797394572223,0.6700722588521657,1.5946450099908276,0.9721457782200247,11.98962792470743,1.0487060546875142,1.6648212108743863,-0.9052244186401381,-3.6772879248647143,1.866839087584438,-2.2912561717524227,0.4808073344721464,3.340015142822267,4.421821943070476,-54.7072617286452,1.3860317531122863,7,1.6731624603271484,0.953369140625,1.8257026672363281,2.1784496307373047,-14.128936767578118,3,-0.21715489496906393,-2.0877195445547336,54.9045524597168,-1.4719190030032436,54.60900497436523,-1.7936665205876188,55.59097671508789,-0.21715489496906393
12470,2011-07-15,54.58040618896485,54.66621017456055,54.008384704589844,54.6185417175293,4236028.0,0.004209800079941539,8.85709794506845,0.05797210704861277,54.57316478097087,59.82321871382819,1.6898457003248168,0.5363388136667524,1.299640809776207,0.7664099948344685,11.558480967369182,0.6578254699707031,1.5974920507606072,-0.7193166732788043,-3.416948940434267,1.9783155938766583,-2.068132806856539,0.6294994602989306,2.9726475998535093,25.210067080244425,-35.57923296705688,1.3488161335777316,7,1.334716796874993,0.7245597839355398,1.1845598220825124,1.7684993743896413,-14.596088409423835,4,-0.18113540704641617,-1.315779719911546,54.35159683227539,-2.0877195445547336,54.9045524597168,-1.4719190030032436,54.60900497436523,-0.18113540704641617
12471,2011-07-18,53.93211364746094,54.32299423217773,53.58890151977539,54.27532577514648,2954468.0,-0.01187775223327281,2.3478249523760577,8.999799939983484,48.90874000376311,58.431967584330934,2.0082965941194715,1.3056337917157137,1.8780654599438122,1.4432219060400229,11.653880925326595,0.9915046691894602,1.5015354445995612,-1.401930427551271,-4.005350721853219,1.201489866750677,-2.7036405747022414,-0.10022028040030051,3.4082599963037126,17.224835497661452,-42.82271456985179,1.3017101471509733,7,1.7732677459716797,1.3728523254394531,1.799485206604004,2.383424758911133,-11.831314086914055,0,-0.16510519890394526,8.85709794506845,54.58040618896485,-1.315779719911546,54.35159683227539,-2.0877195445547336,54.9045524597168,-0.16510519890394526
12472,2011-07-19,54.75201034545898,54.9140853881836,54.16092300415039,54.17998886108398,2999571.0,0.01520238393320672,-1.468764848575868,-1.6666703715642053,44.919771221202026,55.62556631361965,0.9890060559909415,0.5911308364589942,0.971799906000264,0.6441147861777523,11.565596458445187,0.9819717407226634,1.2310702204192125,-0.6297021865844812,-3.1482812550440045,1.888876881875042,-1.8889917208142393,0.6295873476452769,2.2882455283865326,59.22324628278927,3.9701993092695673,1.2592895342297612,7,0.9533710479736399,0.5529556274414134,0.750779151916511,1.33471870422364,-12.021987915039055,1,-0.19850251980242883,2.3478249523760577,53.93211364746094,8.85709794506845,54.58040618896485,-1.315779719911546,54.35159683227539,-0.19850251980242883
12473,2011-07-20,54.66621017456055,55.104759216308594,54.38019943237305,54.94268417358398,3950095.0,-0.0015670688684684686,1.4126897427754843,-0.4833279982927746,43.04350038512275,52.4532321645843,0.8086164185515372,0.6763156907015002,0.9478611947533864,0.7382386018226015,12.016289740856667,0.7245597839355469,0.8675610744803137,-0.6930982589721708,-3.2296015950765877,1.843405077132246,-1.9613499270243793,0.5751534090800376,2.0979373509593557,63.84195606273625,12.620014986044232,1.2682516680522096,7,0.6435222625732422,0.7150249481201172,0.6983413696289062,1.4157524108886719,-12.021991729736328,2,-0.19794215368022383,-1.468764848575868,54.75201034545898,2.3478249523760577,53.93211364746094,8.85709794506845,54.58040618896485,-0.19794215368022383
12474,2011-07-21,55.49563980102539,55.819786071777344,54.87594985961914,55.01895523071289,4743177.0,0.015172619865476467,-1.475002000640205,-1.7241569623048072,42.41758029155678,49.53374012746219,-0.3957169042553019,-0.0664157151614404,0.011765401747126703,-0.087550037878529,12.466958577573424,1.1535758972167969,0.6852897693300832,0.07912921905517578,-2.4128978751442176,2.571156313254569,-1.1668843280445245,1.325142766154876,1.0144880440349482,85.47005624019985,37.599725058859924,1.246013547099697,7,-0.5624866485595703,-0.11440467834472656,-0.44808387756347656,0.5863227844238281,-12.136394500732422,3,-0.26541827592518996,1.4126897427754843,54.66621017456055,-1.468764848575868,54.75201034545898,2.3478249523760577,53.93211364746094,-0.26541827592518996
12475,2011-07-22,53.7700424194336,54.56133651733398,52.93107604980469,54.37066268920898,11258803.0,-0.031094287547251742,2.3203945349375084,-1.2599951984634785,31.619795573911716,46.49867703722744,0.9617198033676715,1.7409315147073912,1.6231983521705402,1.6539159945289086,12.679283763821179,2.564563751220703,0.34307878197230224,-1.6417013168334904,-4.146553039956693,0.8631504062897122,-2.8941271783950953,-0.38927545527188556,2.5063873196039452,29.04294177149688,-12.46123629005675,1.252425861561602,7,0.6053886413574148,1.6064262390136648,1.1988611221313406,2.311920166015618,-8.961673736572273,4,-0.251950375063123,-1.475002000640205,55.49563980102539,1.4126897427754843,54.66621017456055,-1.468764848575868,54.75201034545898,-0.251950375063123
12476,2011-07-25,53.674705505371094,54.03698348999024,53.19801712036133,53.245689392089844,4158304.0,-0.0017730488906597675,-2.199959260283168,-0.7142884362555663,33.677699529643164,44.97461134903998,0.8455683760651809,1.931545461061532,1.61381781075697,1.778428609750101,13.093716153329515,0.8389663696289134,-0.11485716027171122,-1.7346548080444322,-4.246356190065235,0.7770465739763708,-2.9905054990548336,-0.4788041170340307,2.2671888647431686,25.742613481798806,-11.235442803565753,1.255850691010402,7,0.7007255554199219,1.7017631530761719,1.2417621612548828,2.407257080078125,-8.589859008789062,0,-0.2550621861252712,2.3203945349375084,53.7700424194336,-1.475002000640205,55.49563980102539,1.4126897427754843,54.66621017456055,-0.2550621861252712
12477,2011-07-26,52.75946807861328,53.7700424194336,52.69273376464844,53.70330429077149,4236762.0,-0.01705155935445657,-1.0000070819272888,-2.2000017783468655,29.106623479005236,42.32025028408073,1.6437126216919111,2.885867907861524,2.422300719787458,2.6913285608487314,13.810849752076424,1.0773086547851634,-0.5443632382609351,-2.580772972106935,-5.30631931672152,0.14477337250765032,-3.9435461444142277,-1.2179997997996423,2.8813444594700215,2.134096504004938,-29.822113062515392,1.3627731723072933,7,1.4967918395996094,2.4978294372558594,2.0449790954589844,3.3224945068359375,-7.178871154785149,1,-0.2020238055126834,-2.199959260283168,53.674705505371094,2.3203945349375084,53.7700424194336,-1.475002000640205,55.49563980102539,-0.2020238055126834
12478,2011-07-27,50.96713638305664,52.54972839355469,50.96713638305664,52.46392440795898,9202203.0,-0.033971754470420557,-1.1146508178421608,1.5858556872698566,19.75737133323028,38.66936073315621,3.1500468440455336,4.5416271124836385,4.096836333681239,4.482750370970706,14.73653551893662,1.7923316955566406,-0.8546700642877099,-4.138575744628909,-7.485500245667019,-0.791651243590799,-5.812037995147968,-2.4651134941098505,4.319906702214482,0.0,-23.732015478734596,1.6734622505190566,7,2.4263248443603516,3.4273624420166016,3.7276735305786133,5.114826202392578,-6.273174285888672,2,-0.16161618127274346,-1.0000070819272888,52.75946807861328,-2.199959260283168,53.674705505371094,2.3203945349375084,53.7700424194336,-0.16161618127274346
12479,2011-07-28,50.52858352661133,51.92050552368164,50.40464782714844,51.23407745361328,8492720.0,-0.00860462030178144,-2.1800143246411836,0.4713385698338852,20.540540150837387,34.88795799647472,3.340572681527348,4.8045261375482085,4.44510577616019,4.922705144608784,15.444706489361797,1.5158576965332031,-0.982581877751791,-4.309231758117676,-8.205629892425684,-0.4128336238096679,-6.257430825271683,-2.3610326909636683,4.1536726203497665,2.981596859912032,-19.618199886347167,1.9481990671540048,7,2.5836334228515625,3.5846710205078125,4.201977729797363,5.553379058837891,-7.19793701171875,3,-0.156037722245563,-1.1146508178421608,50.96713638305664,-1.0000070819272888,52.75946807861328,-2.199959260283168,53.674705505371094,-0.156037722245563
12480,2011-07-29,50.62392044067383,51.33894729614258,49.56568145751953,49.75635528564453,6492446.0,0.0018867917406053536,-1.8396951694436383,-1.2297273184420978,23.871615569104563,32.10605528151265,2.9334738243723706,4.450035326721377,4.241213127869429,4.812441700555766,15.65119984340215,1.7732658386230469,-1.216284917119168,-3.9045263290405288,-8.111343836464954,0.3022911783838964,-6.007935082752738,-1.8011175753283197,3.373918375117242,23.6673562973232,-0.9410605465185675,2.103408753712211,7,2.0688133239746094,3.0698509216308594,3.913583755493164,5.458042144775391,-7.67462158203125,4,-0.14350281600363868,-2.1800143246411836,50.52858352661133,-1.1146508178421608,50.96713638305664,-1.0000070819272888,52.75946807861328,-0.14350281600363868
12481,2011-08-01,50.58578872680664,51.52008819580078,49.74682235717773,51.49148941040039,6427938.0,-0.0007532351018106898,2.683184242011282,-1.0439569620141849,26.503353856600967,30.05978668544587,2.734581253995323,4.166416983522396,4.169951883335401,4.844254951722803,15.51316548711941,1.773265838623054,-1.4277407017873571,-3.6027818679809585,-7.934943567509237,0.7293798315473197,-5.768862717745094,-1.436701018216823,2.614261764495552,24.26307537644668,-3.0340958253912547,2.1660808497641386,8,2.106945037841797,3.107982635498047,3.9517154693603516,5.496173858642578,-5.748821258544922,0,-0.1142103383056221,-1.8396951694436383,50.62392044067383,-2.1800143246411836,50.52858352661133,-1.1146508178421608,50.96713638305664,-0.1142103383056221
12482,2011-08-02,48.81251907348633,50.58578872680664,48.80298614501953,50.16630554199219,6918409.0,-0.035054700103561154,-1.597224113258402,1.4947393692297324,19.658101470631834,27.46140902828021,3.997066434142475,5.6069457612486815,5.82633490369318,6.614835335988232,15.511996307079928,1.7828025817871094,-1.7485206185882305,-4.982309913635255,-9.766133421803026,-0.19848640546748442,-7.374221667719141,-2.59039815955137,3.733344991734988,0.2544324598395823,-27.865045478688867,2.3919117540838846,8,3.4988670349121094,4.499904632568359,5.763119697570801,7.269443511962891,-5.024257659912109,1,-0.07636714202953454,2.683184242011282,50.58578872680664,-1.8396951694436383,50.62392044067383,-2.1800143246411836,50.52858352661133,-0.07636714202953454
12483,2011-08-03,49.18433380126953,49.24153518676758,47.56360626220703,48.92692565917969,8478979.0,0.007617200153580361,8.025711002585464,-0.19013939648395123,23.79109293379352,25.391799321862074,3.090914815993706,4.876978059314361,5.355218754768387,6.235159255608252,15.778447703472121,1.6779289245605469,-1.9741488629977368,-4.2243804931640625,-9.193660410037559,0.744899423709434,-6.709020451600814,-1.7397405347273107,2.612954679911425,37.19910518458851,5.830790623632524,2.4846399584367496,8,1.8781375885009766,3.5083999633789062,5.384154319763184,6.8976287841796875,-6.549648284912109,2,-0.07327001504182984,-1.597224113258402,48.81251907348633,2.683184242011282,50.58578872680664,-1.8396951694436383,50.62392044067383,-0.07327001504182984
12484,2011-08-04,46.41956329345703,48.52650833129883,46.38142776489258,48.22143173217773,10900705.0,-0.05621242160122819,-1.2842611756438094,-7.000044458934736,17.07691076529099,23.775923232015323,4.953796913137708,7.124776935760806,7.993582602584553,8.979869455594297,15.765388300760987,2.802906036376953,-2.318904508555498,-6.429046440124509,-11.898969999808337,-0.9591228804406811,-9.164008219966426,-3.6940846602825914,4.530988743929143,0.7421297646965375,-30.107846851744462,2.734961779841915,8,3.789642333984375,5.68208122253418,8.256178855895996,9.662399291992188,-4.337833404541016,3,-0.03717400754893119,8.025711002585464,49.18433380126953,-1.597224113258402,48.81251907348633,2.683184242011282,50.58578872680664,-0.03717400754893119
12485,2011-08-05,45.74266815185547,47.45873641967773,45.03717422485352,47.11552047729492,16977572.0,-0.014582109213788552,1.3518484557146824,0.7619048627180356,17.037591149647838,21.927022300904735,4.886085397049648,7.308380000126057,8.514543844934721,9.63971917330371,16.805751728268323,2.4215621948242045,-2.7003804032896213,-6.554893875122069,-12.558652589042431,-0.5511351612017066,-9.55677323208225,-3.5530145181618877,4.294059031031985,10.882358306211827,-20.79506977077692,3.0018793569601807,8,3.660940170288093,5.686849594116211,9.054628372192383,10.33929443359375,-3.250988006591797,4,-0.052730234907931384,-1.2842611756438094,46.41956329345703,8.025711002585464,49.18433380126953,-1.597224113258402,48.81251907348633,-0.052730234907931384
12486,2011-08-08,42.22473526000977,45.17064666748047,42.16753387451172,44.102874755859375,13904053.0,-0.07690703306083813,-2.014352912797009,1.3680564624810652,8.575024749402843,19.645733553171134,7.385723777149259,10.301782215791427,11.843820898047703,13.138396302513996,19.034004684381262,3.57513427734375,-3.2848234463883443,-9.404514694213859,-16.701186639824478,-2.1078427486032396,-13.052850667019165,-5.756178721408553,6.812081331270896,0.679492204758569,-26.377017718236544,3.648335972805308,8,5.13389587402343,7.7699623107910085,12.820437431335442,13.857227325439446,1.0677757263183594,0,0.017159695476386405,1.3518484557146824,45.74266815185547,-1.2842611756438094,46.41956329345703,8.025711002585464,49.18433380126953,0.017159695476386405
12487,2011-08-09,44.57955932617188,44.61769485473633,41.71945190429688,43.13997268676758,12507008.0,0.05576882961282448,2.8238984530906635,-0.7664961216062852,20.99780565851853,19.783559589314272,4.1890834109282125,7.5438275551708,9.3026076542276,10.764418271680782,21.733981928695183,2.898242950439446,-3.604040326375575,-6.548218345642084,-14.344120926782743,1.2476842354985749,-10.446169636212417,-2.650267055071751,3.083400721754998,38.02280983168764,14.974189673347915,3.8979512905703304,8,2.2404193878173757,5.191097259521477,10.668204307556145,11.502403259277337,-0.11440277099610086,1,0.005774129353914859,-2.014352912797009,42.22473526000977,1.3518484557146824,45.74266815185547,-1.2842611756438094,46.41956329345703,0.005774129353914859
12488,2011-08-10,41.20463180541992,43.71199417114258,41.07115936279297,43.578521728515625,15626679.0,-0.07570571741319565,1.0,-1.6490080264137563,14.155913988782643,19.0741566824193,6.742627624643909,10.37151972291268,12.437021658099354,14.090477652582813,24.62225137379315,3.5083999633789134,-4.094506568767066,-9.238149833679202,-17.98616453537327,-0.49013513198513436,-13.612157184526232,-4.864142482832172,5.269626613780957,1.7902910137511991,-12.810448788578146,4.374007350847033,8,5.090991973876953,8.241878509521484,14.043131828308105,14.877330780029297,3.727672576904297,2,0.06270240734961385,2.8238984530906635,44.57955932617188,-2.014352912797009,42.22473526000977,1.3518484557146824,45.74266815185547,0.06270240734961385
12489,2011-08-11,42.54888153076172,43.20670700073242,41.14743041992188,41.69084930419922,11040735.0,0.032623752875398315,-1.1176495971253584,-0.3614456669682356,21.30667973503772,18.789163811967427,4.634821631287707,8.53531287809976,10.925003892267824,12.686717738104683,27.292509077101958,2.0592765808105398,-4.478023445706384,-7.303764343261719,-16.521327488310746,1.9137988017873084,-11.912545915786232,-2.694982770737205,2.844757077157581,23.134314542256806,9.93243805488624,4.608781572524515,8,3.7467422485351562,6.8976287841796875,12.698882102966309,13.5330810546875,2.564563751220703,3,0.002016597910656559,1.0,41.20463180541992,2.8238984530906635,44.57955932617188,-2.014352912797009,42.22473526000977,0.002016597910656559
12490,2011-08-12,44.69396209716797,44.78929901123047,42.54888153076172,43.082767486572266,10797912.0,0.050414499494079834,1.4867714338338813,1.8777786669512022,29.214470996028737,19.090399049681626,1.7434602816625926,5.914845587894796,8.620713673180404,10.501607655643937,29.458752232262107,2.24041748046875,-4.566928359106328,-4.664361572265626,-13.874764111690226,4.546040967158973,-9.26956284197793,-0.05916030255332316,-3.622802734375,88.37209302325581,73.58580212184387,4.605201269712301,8,1.134511947631836,4.356899261474609,10.796911239624023,11.38800048828125,-0.12393569946289062,4,-0.05844709409679916,-1.1176495971253584,42.54888153076172,1.0,41.20463180541992,2.8238984530906635,44.57955932617188,-0.05844709409679916
12491,2011-08-15,45.02764129638672,45.58059692382813,44.65583038330078,44.90370559692383,8829210.0,0.007465867503384516,-1.9846288327885633,0.07692161992589348,31.609976739957517,20.418385190717814,0.601722176885211,5.143575087552179,8.14993389197511,10.12090824462559,31.211915350282894,0.9247665405273509,-4.674194374295361,-3.885458755493161,-13.025543629188697,5.254626118202374,-8.455501192340932,0.68458368135461,-3.882119140625001,87.73781386354355,68.40366489548958,4.570042436847768,8,0.1287059783935547,3.6466407775878906,10.463232040405273,11.0543212890625,-2.249950408935547,0,-0.05632009756919132,1.4867714338338813,44.69396209716797,-1.1176495971253584,42.54888153076172,1.0,41.20463180541992,-0.05632009756919132
12492,2011-08-16,43.88359832763672,44.83696746826172,43.68339157104492,44.56049346923828,8764912.0,-0.025407570456989603,-1.1415884706632202,-5.4616639477977165,32.61581192156295,21.398909522692193,1.0874253613732563,5.72516789681805,9.134608754657215,11.201210834963845,33.703562572474866,1.3442497253417969,-4.933867148668668,-4.486081123352051,-13.455237215854439,4.483074969150337,-8.970659169603245,-0.0015030771008568422,-2.560673181152346,62.36784358974783,38.91140413048686,4.484578046251193,8,0.9152355194091797,4.5618743896484375,11.74312973022461,12.1983642578125,-3.870677947998047,1,-0.013469436505536891,-1.9846288327885633,45.02764129638672,1.4867714338338813,44.69396209716797,-1.1176495971253584,42.54888153076172,-0.013469436505536891
12493,2011-08-17,43.845462799072266,44.68442916870117,43.33064651489258,43.96940231323242,6177248.0,-0.0008690155324030391,-1.3471141063881853,0.1831000202880909,33.2696884885021,23.19810704749343,0.32251585641986225,5.176475530388643,9.02808799734747,11.179912815680488,36.535600034094706,1.3537826538085938,-5.2991075644520365,-3.9831792831420927,-12.653578694543413,4.687220128259227,-8.318378988842753,0.35202042255856725,-2.3522307814941428,60.860163424338644,33.37567215558883,4.335199705700662,8,0.41948509216308594,4.600009918212891,11.895669937133789,12.236499786376953,-3.393993377685547,2,0.014133589122855117,-1.1415884706632202,43.88359832763672,-1.9846288327885633,45.02764129638672,1.4867714338338813,44.69396209716797,0.014133589122855117
12494,2011-08-18,40.76608276367188,42.39634323120117,40.16545867919922,42.37727355957031,13779022.0,-0.07023258140784272,1.705200734569643,12.99981532779311,28.529903665208565,24.475030660333513,2.8112470026279865,7.479238585206602,11.948019650284856,14.16719250820595,39.86394086648939,3.680004119873047,-5.526844253635787,-6.3260814666748,-14.753281424451643,2.101118491102042,-10.539681445563225,-2.1124814877863756,4.81451416015625,11.091574348418556,-16.178638633208074,4.213599978888422,8,2.1069450378417898,7.226539611816399,14.975049972534173,15.315879821777337,0.9915008544921804,3,0.10219823284971108,-1.3471141063881853,43.845462799072266,-1.1415884706632202,43.88359832763672,-1.9846288327885633,45.02764129638672,0.10219823284971108
12495,2011-08-19,40.22266006469727,41.84338760375977,40.15592575073242,40.33706665039063,11899059.0,-0.013330265312096024,-12.615414210744287,0.07100747222774699,27.91547855844712,26.623969972449544,2.781853948995959,7.331580385727442,12.310405333460132,14.594934931410968,42.47114266049255,1.6874618530273509,-5.905063412226568,-6.192135047912593,-14.5367333359954,2.1524632401702135,-10.364434191953997,-2.01983590387119,5.2496340942382815,1.2302001694743725,-25.328996210309434,4.172299144041403,8,2.6456012725830007,7.76519584655761,15.442202568054192,15.859302520751946,2.812438964843743,4,0.1215927840033062,1.705200734569643,40.76608276367188,-1.3471141063881853,43.845462799072266,-1.1415884706632202,43.88359832763672,0.1215927840033062
12496,2011-08-22,39.984317779541016,41.79571914672852,39.67924118041992,41.68131637573242,8389926.0,-0.005925572420443781,1.1980199588778886,14.833049914974492,29.86956526277443,27.609721039589083,2.9826268478076514,6.842503629204458,12.389791717134614,14.715188796716149,45.25568152528624,2.116477966308601,-5.941208825241965,-5.745957946777345,-13.82487041678894,2.3329545232342497,-9.785414181783146,-1.7065017117715442,5.2753216430664125,5.914943564187277,-22.981385293612085,4.039456235005798,8,2.645601272583008,7.765195846557617,15.625726699829102,15.968938827514648,2.2213516235351562,0,0.11468767939090507,-12.615414210744287,40.22266006469727,1.705200734569643,40.76608276367188,-1.3471141063881853,43.845462799072266,0.11468767939090507
12497,2011-08-23,42.10079956054688,42.10079956054688,39.97478485107422,40.27986145019531,7008091.0,0.05293279711999532,1.335076296538364,-1.0730345413592695,35.03826273270428,29.929982011135937,0.5336782703542724,4.096592938665339,10.130138127275089,12.4899002911447,47.77496634190758,2.1260147094726634,-5.89863087717351,-3.0965427398681555,-10.609480608000204,4.416395128263893,-6.853011673934176,0.6599261941978654,2.8240159675292986,48.380967623925514,19.686609250653856,3.7564689340660227,8,0.5291194915771413,5.648714065551751,13.404374122619622,13.852457046508782,0.800830841064446,1,0.01607787343636602,1.1980199588778886,39.984317779541016,-12.615414210744287,40.22266006469727,1.705200734569643,40.76608276367188,0.01607787343636602
12498,2011-08-24,42.73002243041992,42.85395812988281,41.76712036132813,42.053131103515625,5365705.0,0.014945627551992802,1.350522438237596,0.3717267067213004,41.43426097229836,32.166379926387116,0.1604611546414887,2.9709473225926644,9.316615865612121,11.761275133725547,49.252053217169674,1.0868377685546804,-5.304808089669052,-2.05546417236328,-9.12675169706575,5.01582335233919,-5.591107934714515,1.480179589987955,1.880058636796882,96.09616537676348,61.22779792075796,3.5356437623512353,8,-0.10010337829589844,5.019491195678711,12.775151252746582,13.223234176635742,-0.8675651550292898,2,-0.06358765795654997,1.335076296538364,42.10079956054688,1.1980199588778886,39.984317779541016,-12.615414210744287,40.22266006469727,-0.06358765795654997
12499,2011-08-25,42.64421844482422,43.38784790039063,42.005462646484375,42.90163040161133,7920643.0,-0.0020080491587717297,1.2480606209114704,-0.3802855001324369,42.60355245117965,33.65405564362611,0.29190811933889904,2.567421649391207,9.24836106860026,11.746625375188756,50.39312926291759,1.382385253906257,-5.027598836192567,-1.7470499038696303,-8.332655672777122,4.838555865037861,-5.03985278832338,1.545752980584119,1.6700122291847705,79.94854909899192,40.30923125269903,3.2928028844537476,8,-0.014299392700195312,5.105295181274414,12.701265335083008,13.309038162231445,-2.297618865966797,3,-0.05141960864576789,1.350522438237596,42.73002243041992,1.335076296538364,42.10079956054688,1.1980199588778886,39.984317779541016,-0.05141960864576789
12500,2011-08-26,43.35924530029297,43.74059295654297,41.51924133300781,42.24380493164063,6643489.0,0.016767263688837408,1.3654857802096916,-4.333288875057398,53.12664332622156,36.04479637543322,-0.7066730641711985,1.3494237518763654,8.375187354951208,10.93702288561736,51.269453592575765,2.2213516235351562,-4.1985133231226826,-0.6687892913818345,-6.573092986849318,5.235514404085649,-3.6209411391155726,2.2833625563519035,0.6768860041006732,90.61032687461432,44.14087033749827,2.9521518477337416,8,-1.1011409759521484,3.7610435485839844,11.797948837280273,12.594011306762695,-1.7351341247558594,4,-0.03693933487624801,1.2480606209114704,42.64421844482422,1.350522438237596,42.73002243041992,1.335076296538364,42.10079956054688,-0.03693933487624801
12501,2011-08-29,44.80836868286133,44.865570068359375,43.85499954223633,44.02660369873047,4241063.0,0.03342132393062136,1.2553155262317761,0.7008577115380714,50.66371882161442,38.05011936432783,-2.447558133640129,-0.5846998501029006,6.796862728456659,9.403834817576175,52.07118380004149,1.5063247680664062,-3.5868045873483183,1.0692050933837862,-3.9888715743313057,6.127281761098878,-1.4598332404737562,3.5982434272413286,-5.129127502441406,98.8304253211553,49.173683493437785,2.5290383338575446,8,-2.5359630584716797,2.04974365234375,10.067581176757812,11.13058853149414,-2.5073623657226562,0,-0.03957451934639533,1.3654857802096916,43.35924530029297,1.2480606209114704,42.64421844482422,1.350522438237596,42.73002243041992,-0.03957451934639533
12502,2011-08-30,45.08484649658203,45.44712448120117,44.12194061279297,44.69396209716797,5704818.0,0.0061702271662136265,1.3760729943981997,0.5000024397979848,63.72218767158215,41.433730384670056,-2.8337147530910727,-1.2171693864329711,6.373906500485049,9.049526701177541,52.35854480995237,1.3251838684082031,-3.2489427765928056,1.5320665359497099,-2.9846116208054667,6.0487446927048865,-0.7262725424278784,3.790405614327298,-5.3018787384033175,90.77676267467957,33.61672798083747,2.2583390783775874,8,-2.5216636657714844,1.6397953033447266,9.79110336303711,10.801673889160156,-2.1260147094726562,1,-0.06386130412408375,1.2553155262317761,44.80836868286133,1.3654857802096916,43.35924530029297,1.2480606209114704,42.64421844482422,-0.06386130412408375
12503,2011-08-31,45.58059692382813,46.19075393676758,45.12297821044922,45.72360229492188,5945019.0,0.010995943554641618,-1.0180165241589856,-0.36585080220166294,61.40602763695485,45.08663304819741,-3.416761676094062,-2.10465222257951,5.692004403480169,8.480930890882966,52.00693170563281,1.1059074401855469,-2.997880324532453,2.2080038070678754,-1.5936609104987554,6.009668524634506,0.30717144828455645,4.108836165851194,-5.57106289672852,86.93876984408917,24.422376379246458,1.900832358783316,8,-2.645599365234382,0.5338878631591726,9.176181793212884,10.034214019775384,-2.2118186950683594,2,-0.05877427464791107,1.3760729943981997,45.08484649658203,1.2553155262317761,44.80836868286133,1.3654857802096916,43.35924530029297,-0.05877427464791107
12504,2011-09-01,44.69396209716797,46.10494995117188,44.58909225463867,45.51386260986328,5609053.0,-0.019452023152348397,-1.9444415628681866,5.733354673495518,50.0,47.54046876392552,-2.139337546611273,-1.427091293824077,6.40293445336259,9.289433971171391,51.320121960020074,1.5158576965332102,-2.718502423300812,1.407649040222168,-2.1748585560684432,4.990156636512779,-0.38360475792313764,3.1989028383674736,-4.313554875488279,67.95916084235867,8.353400415738548,1.7912537981453065,9,-1.7589645385742188,1.1059112548828125,9.200017929077148,9.981781005859375,0.26694488525391336,3,-0.06335318438811566,-1.0180165241589856,45.58059692382813,1.3760729943981997,45.08484649658203,1.2553155262317761,44.80836868286133,-0.06335318438811566
12505,2011-09-02,43.33064651489258,44.16960906982422,43.16857147216797,43.80733108520508,4123375.0,-0.030503350302921062,-1.4999857097945068,0.5813931848212458,43.50366029431308,49.05536821187427,-0.32272939773614695,-0.2674561240002262,7.58675540217196,10.577009497320176,50.39925229298755,1.525390625,-2.4893438380842667,0.16493453979492045,-3.2267148308110336,3.5565839104008745,-1.5308901455080601,1.860759225097901,-2.601618490307615,5.362847697750828,-48.5906770034258,1.6958246853029784,9,-0.2478771209716797,2.2690181732177734,10.282089233398438,10.920846939086914,1.8304672241210938,4,-0.06886689158929471,-1.9444415628681866,44.69396209716797,-1.0180165241589856,45.58059692382813,1.3760729943981997,45.08484649658203,-0.06886689158929471
12506,2011-09-06,42.94929885864258,43.10183715820313,41.37623596191406,42.02452850341797,5465876.0,-0.008800876213996278,1.8062047723768933,-1.9400048015364917,46.201560871087786,50.29573467169465,0.5849437731012443,0.18019599454896706,7.785086537234136,10.882979596161576,48.98570390264516,1.9544105529785156,-1.821225571875793,-0.25264129638672017,-3.6173420726531944,3.112059479879754,-1.9349916845199573,1.429709091746517,-1.8925672793266557,32.67332067186595,-19.380753398909576,1.6823503881332356,9,0.8341960906982422,2.6503658294677734,10.243953704833984,10.74447250366211,3.279590606689453,1,-0.03085469887336245,-1.4999857097945068,43.33064651489258,-1.9444415628681866,44.69396209716797,-1.0180165241589856,45.58059692382813,-0.03085469887336245
12507,2011-09-07,44.83696746826172,44.83696746826172,43.54038619995117,43.81686401367188,5330357.0,0.04395109256223151,1.5420583813861652,1.1030884033280595,53.504045634007426,51.63682185632899,-0.9764690066334865,-1.7783778287623733,5.719039733554752,8.927252578475546,47.01895261229272,1.8876686096191406,-0.9872343786826434,1.6221569061279268,-1.7666146622423398,5.0109284744981935,-0.0722288780572029,3.3165426903130566,-3.4721945474986953,71.8811628583223,20.075948762912006,1.694385784185132,9,-1.0534725189208984,0.2955474853515625,8.356285095214844,8.856803894042969,0.8199005126953125,2,-0.05655960459230769,1.8062047723768933,42.94929885864258,-1.4999857097945068,43.33064651489258,-1.9444415628681866,44.69396209716797,-0.05655960459230769
12508,2011-09-08,43.78826141357422,45.08484649658203,43.58805465698242,44.484222412109375,4372282.0,-0.023389317206384153,-1.7304389578578188,-0.6822455069667305,62.47048623572473,53.84425894350066,0.26611977865774605,-0.5546242198146842,6.524635542459691,9.897305461433788,44.77212462269278,1.4967918395996094,-0.19914559725921066,0.4442693710327177,-2.8164115612361016,3.704950303301537,-1.1860710951016884,2.0746098371671238,-2.4120254516601562,51.008063865556984,-5.701481134341456,1.6303404661344083,9,-0.0047664642333984375,0.6721267700195312,9.023643493652344,9.524162292480469,3.3558616638183594,3,-0.01894182595264504,1.5420583813861652,44.83696746826172,1.8062047723768933,42.94929885864258,-1.4999857097945068,43.33064651489258,-0.01894182595264504
12509,2011-09-09,42.63468551635742,43.73106002807617,42.32960510253906,43.20670700073242,6226232.0,-0.026344409665445045,-1.3709624332853612,0.8219160061827868,59.475661425139144,54.54970539893595,1.5848669103442319,0.6384427852329111,7.409307919545967,10.974464164590913,42.56144222841386,1.4586563110351562,0.33787797230032623,-0.7135967254638658,-3.9700958977504186,2.542902446822687,-2.341846311607142,0.9146528606794107,-0.9695784759521473,33.933181785453456,-28.563362552747094,1.6282495861432758,9,1.1488094329833984,1.4681892395019531,9.24291706085205,10.058048248291016,2.8410415649414062,4,0.017218203993101033,-1.7304389578578188,43.78826141357422,1.5420583813861652,44.83696746826172,1.8062047723768933,42.94929885864258,0.017218203993101033
12510,2011-09-12,42.081729888916016,42.62515258789063,41.10929489135742,42.053131103515625,7852359.0,-0.012969619002566768,1.7179445088523653,-0.04999599871959027,58.04093473175336,55.369396055618054,2.165248787192091,1.0389286958322757,7.6515777523408275,11.441683480128049,41.75312932854729,1.525390625,0.6272613669631824,-1.1359407424926786,-4.3746815736706495,2.1028000886852922,-2.7553111580816676,0.48342967309631035,4.1090240478515625,24.46037919066714,-43.32646614718442,1.6193704155889868,9,1.5682945251464844,1.4872589111328125,9.073695182800293,10.019914627075195,4.947990417480462,0,0.06841869621581842,-1.3709624332853612,42.63468551635742,-1.7304389578578188,43.78826141357422,1.5420583813861652,44.83696746826172,0.06841869621581842
12511,2011-09-13,42.49168014526367,43.12090301513672,41.83385467529297,42.13893127441406,7477269.0,0.009741763407298265,-1.6732694448516157,12.334400426837401,51.724134449743175,54.03627903096928,1.5557175737078452,0.45244648763366513,6.910858907605885,10.928025405106538,41.41334928160761,1.28704833984375,0.912574367366993,-0.5991924285888643,-3.7365518192633687,2.53816696208564,-2.1678721239261165,0.9694872667483878,3.5974446105957014,34.77216223503527,-34.004191955006746,1.5686796953372533,9,1.1583442687988281,0.4433174133300781,7.924882888793945,8.937837600708008,4.05181884765625,1,0.06282250041947446,1.7179445088523653,42.081729888916016,-1.3709624332853612,42.63468551635742,-1.7304389578578188,43.78826141357422,0.06282250041947446
12512,2011-09-14,43.29251098632813,43.97893524169922,41.87199020385742,42.83489227294922,5219802.0,0.018846768080873932,1.3020844187510159,1.2972932054374005,52.44407905096412,53.040506965859194,0.5296000229897757,-0.41628057222577297,5.804181806495549,9.99694992904481,40.576410144730836,2.106945037841797,0.9117691644091863,0.23119277954102557,-2.8857942427416816,3.3481798018237328,-1.3273007316003316,1.7896862906823827,2.6970171722412033,54.91605472059678,-9.974726809347992,1.558493511141355,9,0.31461143493651633,-0.3575134277343821,5.38415336608886,6.702186584472649,2.90777587890625,2,0.06782647649916207,-1.6732694448516157,42.49168014526367,1.7179445088523653,42.081729888916016,-1.3709624332853612,42.63468551635742,0.06782647649916207
12513,2011-09-15,44.46515655517578,44.484222412109375,43.61665725708008,43.845462799072266,4703003.0,0.027086568603469807,1.6376757806836963,1.354170487320964,57.22938205221713,53.843771638327766,-0.9140303033881239,-1.62334982814113,4.325941318036612,8.705645367459837,39.48551894100891,1.191711425781243,0.8853703744842676,1.3728536605834947,-1.7889518466129104,4.5346591677799,-0.20804909301470786,2.953756414181697,1.4267669380493189,99.43507358850344,34.94332786110756,1.5809027535982039,9,-1.3680858612060547,-1.5301589965820312,3.8301610946655273,5.305500030517578,4.423633575439446,3,0.026801017203267552,1.3020844187510159,43.29251098632813,-1.6732694448516157,42.49168014526367,1.7179445088523653,42.081729888916016,0.026801017203267552
12514,2011-09-16,44.93230438232422,45.28505325317383,44.15054321289063,44.79883575439453,6088720.0,0.010505930111114337,1.7045423543854694,0.21537836490221546,56.370656370656356,55.273437869032584,-1.5017375753102513,-1.8576120009410388,3.529275185251109,8.095776430497693,37.389289161781235,1.134510040283196,0.6125749614814708,1.631690406799315,-1.4322682317466757,4.695649045345306,0.09971108752631608,3.163669726072314,0.8639665388635294,91.55245969031198,29.1102110431453,1.5319793192729965,9,-1.7351303100585938,-1.9973068237304688,2.938762664794922,4.5142059326171875,4.423637390136719,4,0.04922557891196111,1.6376757806836963,44.46515655517578,1.3020844187510159,43.29251098632813,-1.6732694448516157,42.49168014526367,0.04922557891196111
12515,2011-09-19,45.11344528198242,45.38992309570313,43.96940231323242,44.02660369873047,6589260.0,0.004031417977517826,-1.3650821374472568,8.14304904538699,51.37692961946509,55.848478841074495,-1.5683192382279714,-1.7429212730339074,3.041588074619767,7.77973902270935,35.20498495112642,1.4205207824707102,0.3410153406065959,1.5682920455932603,-1.2305355332082613,4.367119624394782,0.16887825619249952,2.967705834994021,0.5890861186087193,92.22518295390894,32.965352253352435,1.399413789400762,9,-1.8638362884521484,-2.178447723388672,2.7576217651367188,4.333065032958984,3.2319221496582102,0,0.008030461806939337,1.7045423543854694,44.93230438232422,1.6376757806836963,44.46515655517578,1.3020844187510159,43.29251098632813,0.008030461806939337
12516,2011-09-20,44.57002639770508,45.47572708129883,44.51282119750977,45.26598358154297,3845623.0,-0.01204560815252953,-1.3764669331036379,-0.6403483217448378,47.73108831165076,55.207039138590424,-0.8614094934236505,-0.8836425441343039,3.303629509527916,8.190582112646283,32.779933145623296,0.9629058837890554,0.2967145760651917,0.7955877304077177,-1.4768188211924524,3.067994282007888,-0.3406155453923674,1.9317910062078028,1.0406402727013884,74.86773550912567,18.785152655972993,1.1362032758000862,9,-1.2775154113769531,-1.6350288391113281,2.8696413040161133,4.876483917236328,4.43316650390625,1,0.055187176393910464,-1.3650821374472568,45.11344528198242,1.7045423543854694,44.93230438232422,1.6376757806836963,44.46515655517578,0.055187176393910464
12517,2011-09-21,42.77769088745117,44.88463592529297,42.768157958984375,44.50328826904297,4622027.0,-0.04021392076954644,-1.426230941963866,2.4794591128090726,38.91402346271309,52.58965438603357,0.679561719254842,1.0139919735107128,4.819615809221133,9.835224543702317,30.729116298000005,2.1164779663085938,0.41518929183463626,-1.0305923461914048,-3.2165633566603233,1.1553786642775137,-2.123577851425864,0.062393159043054425,2.742948347374316,0.3520843988148324,-49.686461956649964,1.0929855052344584,9,0.5148200988769531,0.15730667114257812,4.1376237869262695,6.668819427490234,8.770999908447266,2,0.0880320566011068,-1.3764669331036379,44.57002639770508,-1.3650821374472568,45.11344528198242,1.7045423543854694,44.93230438232422,0.0880320566011068
12518,2011-09-22,40.01292037963867,41.48110961914063,39.56483459472656,41.26183319091797,12376733.0,-0.06463113016283784,1.2711869770932551,0.7237567839418156,33.88049910135379,49.74574746116853,3.187702761855107,3.7574113673951004,7.26068467302801,12.430006567637285,29.53963897863654,3.2128562927246094,0.4493673071205819,-3.6595077514648438,-6.396033771784786,-0.9229817311449011,-5.027770761624815,-2.2912447413048724,5.462806701660156,7.58067899103262,-38.53078015734094,1.3682630101599713,9,2.5073604583740234,2.8648738861083984,6.6092329025268555,9.433589935302734,11.35462951660157,3,0.15463421382120024,-1.426230941963866,42.77769088745117,-1.3764669331036379,44.57002639770508,-1.3650821374472568,45.11344528198242,0.15463421382120024
12519,2011-09-23,40.45146942138672,40.97582244873047,39.69830703735352,39.82224655151367,8015675.0,0.010960185799665068,-1.9130376162869394,-0.5038164907833046,39.410930679356284,47.675747010902185,2.689752813757117,3.3161867844811894,6.51468207866963,11.818335566232562,28.698747700844773,1.277515411376946,0.2189030670070622,-3.111321258544919,-6.177183619283568,-0.045458897806270215,-4.644252438914243,-1.5783900781755946,4.787821960449222,15.000016134184788,-34.76776270103193,1.532931180369325,9,2.0688114166259766,2.4263248443603516,5.903740882873535,8.995040893554688,9.50509262084961,4,0.20857884348615752,1.2711869770932551,40.01292037963867,-1.426230941963866,42.77769088745117,-1.3764669331036379,44.57002639770508,0.20857884348615752
12520,2011-09-26,41.75758361816406,41.83385467529297,40.23219299316406,40.99488830566406,7443284.0,0.0322884240167256,2.499991664026942,1.2121226818311337,45.89624360366458,47.02820358356013,1.48945516592741,1.9857375182441501,4.9025761261475225,10.367466223808528,27.473315857588588,1.6016616821289062,-0.04973633486321205,-1.7251239776611342,-4.8952728328182005,1.445024877495932,-3.3101984052396674,-0.14004955008260112,3.2547294921875007,37.096750252499994,-14.220611666338876,1.585074427578532,9,0.7626972198486328,1.1202106475830078,3.675241470336914,7.236076354980469,7.054935455322266,0,0.18196354999314845,-1.9130376162869394,40.45146942138672,1.2711869770932551,40.01292037963867,-1.426230941963866,42.77769088745117,0.18196354999314845
12521,2011-09-27,43.035099029541016,43.80733108520508,42.74908828735352,42.93022918701172,6366681.0,0.03059361439729602,-3.53061791100851,0.13749899967989757,43.522958544927185,46.03696797177825,0.33204858601239806,0.5992873898912734,3.3485045163808707,8.953742650062239,26.640924692926415,2.0497474670410156,-0.17391149938824668,-0.3589450836181669,-3.4716528141983503,2.7537626469620164,-1.9152989489082586,1.1974087816719248,1.759314940185547,65.23297054111924,15.834499536712748,1.5563538652900926,9,-0.5148181915283203,-0.1573047637939453,2.3929595947265625,5.953794479370117,6.9691314697265625,1,0.12339389293503045,2.499991664026942,41.75758361816406,-1.9130376162869394,40.45146942138672,1.2711869770932551,40.01292037963867,0.12339389293503045
12522,2011-09-28,42.20566940307617,43.578521728515625,42.12939834594727,43.13043594360352,5860896.0,-0.01927332910040458,-1.6902659254275922,-8.818231421192458,44.22005817460797,44.59148754093279,1.107569644316925,1.2669118712217227,3.85960614495513,9.628580139691934,26.256304384927056,1.4491233825683523,-0.25744987398459074,-1.0444158554077134,-4.093538194741072,2.004706483925645,-2.568977025074389,0.48014531425896223,2.379561391650391,62.24718899064421,12.513142755383022,1.5245611696666779,9,0.31461143493652344,0.6721248626708984,2.9840469360351562,6.544881820678711,9.21908187866211,2,0.16105711850265592,-3.53061791100851,43.035099029541016,2.499991664026942,41.75758361816406,-1.9130376162869394,40.45146942138672,0.16105711850265592
12523,2011-09-29,42.90163040161133,43.66432571411133,41.82432174682617,43.15903854370117,5399166.0,0.01648975145705034,1.9022545533312876,0.2783493247312516,51.00865118236669,43.99570918667838,0.18606545867834967,0.37941145302767154,2.8496070615455125,8.770305363930902,26.39995342596755,1.8400039672851562,-0.24623177968625498,-0.21450653076171733,-3.061212532059507,2.6321994705360723,-1.6378595314106121,1.2088464698871775,1.482784545115237,77.95825302927335,25.14215520222693,1.4233530006488944,9,-0.3813495635986328,-0.023836135864257812,2.2880859375,5.848920822143555,8.53265380859375,3,0.20155551929705529,-1.6902659254275922,42.20566940307617,-3.53061791100851,43.035099029541016,2.499991664026942,41.75758361816406,0.20155551929705529
12524,2011-09-30,41.86245727539063,43.23530960083008,41.77665328979492,41.96732711791992,5752439.0,-0.02422222923680928,-9.551706058473723,0.407406858531642,49.20084229867571,43.75392170659067,0.8314191908330528,1.2601893766303434,3.5294529484994186,9.637343016935567,26.33425592321002,1.4586563110351562,-0.3319635549299562,-1.1121044158935476,-3.9096240307460874,1.6854151989589923,-2.510864223319821,0.2866553915327259,2.329174457255931,45.60003670503999,-10.356613458147699,1.3987598074262704,9,0.6578235626220632,1.0153369903564382,3.327259063720696,6.888093948364251,9.581363677978509,4,0.22705529583035955,1.9022545533312876,42.90163040161133,-1.6902659254275922,42.20566940307617,-3.53061791100851,43.035099029541016,0.22705529583035955
12525,2011-10-03,40.34659957885742,41.938724517822266,40.34659957885742,41.51924133300781,10134371.0,-0.03621043281241698,-1.7154498521475208,11.181877705431626,42.76527331189711,43.20216448439582,1.788020223376897,2.678347552087075,4.716590129855582,10.977809853520085,25.897937462045412,1.5921249389648438,-0.6378626412801935,-2.478759765625,-5.505246790664387,0.5477272594143869,-3.9920032781446935,-0.9655162531053065,3.659960268272343,0.0,-56.21413846762212,1.5132435125196952,10,1.8781356811523438,2.5311946868896484,4.843116760253906,8.403951644897461,11.755046844482422,0,0.23818518942584577,-9.551706058473723,41.86245727539063,1.9022545533312876,42.90163040161133,-1.6902659254275922,42.20566940307617,0.23818518942584577
12526,2011-10-04,41.62411117553711,41.65271377563477,39.29789352416992,39.74597549438477,7338917.0,0.031663426658367966,1.4334940414477029,-1.601627841158611,44.54827278019251,43.82819218633798,0.05440653216766833,1.3665284608853057,3.1214987733552064,9.536948984878343,24.96477933227707,2.354820251464851,-0.9626002235623616,-1.134988784790039,-4.207722615588295,1.9377450460082173,-2.6713557001891672,0.4013781306090891,2.2047796614965307,53.275020661626336,-2.97512185936764,1.5363669153991277,10,-0.07149887084960938,1.1202125549316406,3.0650854110717773,7.126440048217773,8.742401123046868,1,0.17269817168309687,-1.7154498521475208,40.34659957885742,-9.551706058473723,41.86245727539063,1.9022545533312876,42.90163040161133,0.17269817168309687
12527,2011-10-05,42.30100631713867,42.44401168823242,41.242767333984375,41.85292053222656,5994003.0,0.016262092390320726,2.272714990204688,0.23858009269979089,42.69155585419879,44.80719849220965,-0.7791535369041895,0.516379232506381,2.157846997884846,8.704310234869396,24.93352260100938,1.2012443542480469,-1.2370989618279822,-0.33129558563232564,-3.2483526510332936,2.5857614797686423,-1.7898241183328096,1.1272329470681584,1.2560246811231437,68.77726854173474,17.246592201573463,1.4585285327004833,10,-0.7483940124511719,0.4433174133300781,2.2642526626586914,6.449544906616211,8.761466979980469,2,0.18210498644822715,1.4334940414477029,41.62411117553711,-1.7154498521475208,40.34659957885742,-9.551706058473723,41.86245727539063,0.18210498644822715
12528,2011-10-06,42.958831787109375,43.00650024414063,41.66224670410156,42.16753387451172,6101831.0,0.015551059590376282,2.0322597299785414,1.7659518316406018,43.42022190442614,45.252675294995186,-1.0897555169397606,-0.2179452399888291,1.2727776306666954,7.898922060690495,24.933863093014956,1.3442535400390696,-1.431480516597162,0.3680013656616197,-2.503080800858207,3.2390835321814464,-1.0675397175982937,1.803542448921533,0.3426509627069265,92.97819157696891,44.58872147525252,1.435541083259914,10,-1.406219482421875,-0.214508056640625,1.6850805282592773,5.791719436645508,9.276283264160156,3,0.19707052409114323,2.272714990204688,42.30100631713867,1.4334940414477029,41.62411117553711,-1.7154498521475208,40.34659957885742,0.19707052409114323
12529,2011-10-07,43.36877822875977,44.08380889892578,42.93976211547852,43.30204391479492,5622374.0,0.009542774433019208,-1.8915703308040488,0.08433525844365852,44.270501615795894,45.07203729634311,-1.1648605175961961,-0.6008830468984527,0.6498036607317346,7.3596523479611164,24.268784170458318,1.1440467834472585,-1.3521005234870032,0.7412431716918988,-2.150892107550966,3.6333784509347637,-0.7048244679295337,2.1873108113133313,-4.070884704589851,85.05968839445926,40.47127722051522,1.446067639621433,10,-1.6779270172119212,-0.6673564910888743,1.1559629440307546,5.38177299499511,8.790069580078118,4,0.1859749412100502,2.0322597299785414,42.958831787109375,2.272714990204688,42.30100631713867,1.4334940414477029,41.62411117553711,0.1859749412100502
12530,2011-10-10,44.96090698242188,45.18971633911133,44.17914581298828,44.17914581298828,3640876.0,0.03671140434863118,-1.5853689480515678,11.714530696237569,51.20093480398536,45.925145769571785,-2.5197960086187265,-2.0725100952710065,-1.1443175760658875,5.637468708717954,22.965070851417245,1.8209381103515554,-0.8917396112684344,2.189413070678718,-0.8701142052426007,5.248940346600037,0.6596494327180622,3.719176708639374,-5.567295150756841,96.11649291100208,53.07142196453761,1.5297636379606587,10,-2.717102050781257,-2.574096679687507,-0.5934715270996165,3.7896442413330007,7.264675140380859,0,0.14419001764092187,-1.8915703308040488,43.36877822875977,2.0322597299785414,42.958831787109375,2.272714990204688,42.30100631713867,0.14419001764092187
12531,2011-10-11,45.16111373901367,45.50432586669922,44.45561981201172,44.73209762573242,4322144.0,0.00445290742622384,-1.1359190111025648,0.5487815589409223,58.116883116883116,47.46923742982459,-2.6671972096228487,-2.173934356049884,-1.5471257560386533,5.307964259212042,21.848760193514956,1.0487060546875,-0.5345929912918308,2.256148147583005,-0.9798029405226032,5.492099235688613,0.6381726035302009,3.874123691635809,-5.535657727050783,91.94632374398242,41.70390076463782,1.6179755440528059,10,-2.7600040435791016,-2.7600040435791016,-0.8198966979980469,3.589437484741211,5.643947601318359,1,0.15368382463806252,-1.5853689480515678,44.96090698242188,-1.8915703308040488,43.36877822875977,2.0322597299785414,42.958831787109375,0.15368382463806252
12532,2011-10-12,46.22888946533203,46.86764526367188,45.50432586669922,45.54246139526367,5950788.0,0.02364369781686615,-2.5749861206280165,1.6000053350405463,73.93539372797937,50.016653268225994,-3.469073225725751,-3.1731327642694254,-2.752105933797168,4.1233985414498235,21.12145532129062,1.7065315246582102,-0.3256357448446181,3.177104949951172,-0.38309063662441645,6.73730053652676,1.3970071566633777,4.957202743238966,-6.250701262084959,87.7289742364593,30.764517492042557,1.7800977932877957,10,-3.146120071411133,-3.146120071411133,-1.5373096466064453,2.5216617584228516,3.918346405029297,2,0.08950296840582417,-1.1359190111025648,45.16111373901367,-1.5853689480515678,44.96090698242188,-1.8915703308040488,43.36877822875977,0.08950296840582417
12533,2011-10-13,45.65686798095703,45.87614059448242,44.941837310791016,45.84754180908203,4962609.0,-0.012373679986493524,6.538613069038751,-0.2777768515585491,69.84012329523975,52.30990671228867,-2.7548188977814974,-2.6427486822996045,-2.3387512329123155,4.58188158940942,20.59963462713505,1.2870521545410156,-0.17133820577467418,2.5454978942871094,-1.1515577038120028,6.242553492386222,0.6969700952375533,4.3940256933366655,-5.127523212875971,69.1748140911027,6.617017642792504,1.8485277990495543,10,-2.574098587036133,-2.574098587036133,-1.1988630294799805,3.0936832427978516,4.633373260498047,3,0.11839632360276497,-2.5749861206280165,46.22888946533203,-1.1359190111025648,45.16111373901367,-1.5853689480515678,44.96090698242188,0.11839632360276497
12534,2011-10-14,47.14412307739258,47.14412307739258,46.20981979370117,46.28609085083008,3924816.0,0.03257461937721762,1.1777813344714754,-4.5,70.25090459028478,55.36386574322063,-3.8153004905695838,-4.169580261473229,-3.8815319905498598,2.9920849270994694,20.685369475709898,1.4872550964355469,0.08587905473546442,3.9221620559692383,-0.12042006132112704,7.964744173259604,1.9008709973240556,5.943453114614421,-6.10771426966425,100.0,32.807895412458265,2.0212910586451835,10,-3.923114776611328,-3.923114776611328,-3.022181510925293,1.6064281463623047,1.76373291015625,4,0.10798783902543896,6.538613069038751,45.65686798095703,-2.5749861206280165,46.22888946533203,-1.1359190111025648,45.16111373901367,0.10798783902543896
12535,2011-10-17,45.47572708129883,46.93438339233398,45.33272171020508,46.93438339233398,4577763.0,-0.03538926778540097,1.1960782262577985,-1.7000017783468404,58.91365818373117,56.960019676947155,-1.5006318953545303,-2.606276559843778,-2.26737168958217,4.537758714276805,20.546721358889847,1.8114013671875,0.15437099109797714,2.235651969909668,-1.8456770105243052,6.316980950343641,0.19498747969268493,4.276316460126651,-3.828546846604077,37.94331524245326,-28.27813223266221,2.040664490216986,10,-1.2822818756103516,-2.254718780517578,-1.5325422286987305,3.2748241424560547,3.107982635498054,0,0.1469601731840675,1.1777813344714754,47.14412307739258,6.538613069038751,45.65686798095703,-2.5749861206280165,46.22888946533203,0.1469601731840675
12536,2011-10-18,47.02972030639648,47.49686813354492,44.722564697265625,45.51386260986328,6056728.0,0.03417192697808913,1.2645957530286023,-1.0392151222089139,66.73280773326499,59.63126988573229,-2.466590027458004,-4.180904527876358,-3.745250452304468,2.874466107725759,20.481693103688496,2.774303436279297,0.38801084738484803,3.6666604995727496,-0.7202111887086744,8.053532187854174,1.4732246554320412,5.860096343713458,-4.832845787431943,83.16161739773675,15.758438726917873,2.193435844140711,10,-2.450162887573235,-3.6323394775390554,-3.420213699340813,1.7208309173584055,-0.13347244262694602,1,0.110480389476175,1.1960782262577985,45.47572708129883,1.1777813344714754,47.14412307739258,6.538613069038751,45.65686798095703,0.110480389476175
12537,2011-10-19,46.54349899291992,47.44919967651367,46.33375930786133,46.91531372070313,4755239.0,-0.01033859674922255,-1.8192814065264447,-0.24528339872110666,62.81877969069315,61.786665195317504,-1.4698550535080344,-3.581730055124666,-3.2629099277132667,3.236947460510706,19.673872718339112,1.1154403686523438,0.8828775863785552,2.9921487808227525,-1.6070622809319417,7.591359842577447,0.692543249945409,5.291754311700096,-3.7106252402057436,65.63572938136888,-0.4144453639100192,2.2996055308773458,10,-1.3251838684082031,-3.1461181640625,-3.250988006591797,2.207052230834961,0.3050804138183594,2,0.09156085037913386,1.2645957530286023,47.02972030639648,1.1960782262577985,45.47572708129883,1.1777813344714754,47.14412307739258,0.09156085037913386
12538,2011-10-20,46.20028686523438,47.04878616333008,45.61873245239258,46.61023712158203,5881455.0,-0.007374007866012611,1.2222222222222223,1.102565944043707,66.05503861784487,64.20716930665628,-0.6911725619168294,-2.8998874430693107,-2.8188461101539204,3.447687514118961,17.880215609629573,1.4300537109375,1.2902337909481858,2.339568328857432,-2.0866152682321726,6.765751925947036,0.12647653031262962,4.552660127402234,-2.8077337868205134,53.26461945887849,-14.737343869646004,2.213091798544802,10,-0.36227989196778054,-2.8029060363769602,-2.929226875305183,2.5502643585205007,3.05078125,3,0.085431266187592,-1.8192814065264447,46.54349899291992,1.2645957530286023,47.02972030639648,1.1960782262577985,45.47572708129883,0.085431266187592
12539,2011-10-21,48.88879013061523,49.02226257324219,47.52547073364258,47.87821960449219,9393525.0,0.05819235004369494,1.3432857659013475,-2.465105242588379,79.09090436684971,67.30605481364121,-2.8097981029965453,-5.189970396124856,-5.41651351603479,0.6717504693270016,15.95836628480169,2.8219757080078054,1.7867108324130143,4.60620555877685,-0.053969189655333594,9.266380307209033,2.276118184560758,6.9362929329929415,-5.003719245585636,96.89577159891391,19.45377494880114,2.330087374216091,10,-2.149848937988274,-4.728712081909173,-5.872756004333489,-0.13823890686034446,0.26694107055665484,4,0.02866610335611952,1.2222222222222223,46.20028686523438,-1.8192814065264447,46.54349899291992,1.2645957530286023,47.02972030639648,0.02866610335611952
12540,2011-10-24,49.35594177246094,49.66101837158203,48.71718215942383,48.75531768798828,6644748.0,0.009555393794725253,-1.7887220756971214,0.5943415812619184,77.86941756530406,69.50078086346575,-2.892085138372856,-5.332062499920383,-5.854681054890662,0.11260034405529495,14.572311135583357,0.9438362121582031,2.2810135635650965,4.693439292907712,-0.3251242968300332,9.712002882645457,2.184157498038836,7.202721087776588,-4.751664051081583,93.82242662905361,12.773091244699827,2.509281794868873,10,-2.1641502380371094,-4.876485824584961,-6.28985595703125,-0.6053905487060547,2.2690200805664062,0,-0.009078659403924605,1.3432857659013475,48.88879013061523,1.2222222222222223,46.20028686523438,-1.8192814065264447,46.54349899291992,-0.009078659403924605
12541,2011-10-25,48.34536743164063,49.47034454345703,48.19282913208008,48.92692565917969,5809814.0,-0.020475231644433434,-1.8817171917083286,-0.9682565893934464,71.27515333082164,69.2051985971149,-1.5447729467904239,-4.114194999162343,-4.837025107494405,1.0350215849826796,14.131095709050904,1.2775154113769531,2.7513360502518367,3.417351531982426,-1.7967692171540008,8.631472281118853,0.8102911574142126,6.02441190655064,-2.93201120622885,67.45279858369817,-14.523086498559906,2.6070603745682144,10,-1.153575897216804,-3.8659114837646555,-5.25306415557862,0.4051837921142507,3.2986602783203054,1,0.004929992216798462,-1.7887220756971214,49.35594177246094,1.3432857659013475,48.88879013061523,1.2222222222222223,46.20028686523438,0.004929992216798462
12542,2011-10-26,49.00319290161133,49.38454055786133,48.26910018920898,48.69811630249024,5741635.0,0.013606794299388714,1.0892858418777598,-0.5245847873428956,71.27515333082162,69.36464637884622,-1.9754139066895249,-4.4656102040593595,-5.443097407107054,0.2889287730834411,13.437811181693787,1.1154403686523509,3.0215869643106856,3.7353008270263643,-1.6160215476743431,9.086623201727072,1.059639639676007,6.410962014376722,-2.9102107328123097,83.72639929184899,3.0124296241866233,2.675661187350354,10,-1.8114013671875,-4.523736953735352,-5.889438629150391,-0.6482906341552734,2.602699279785149,2,-0.042996076644885695,-1.8817171917083286,48.34536743164063,-1.7887220756971214,49.35594177246094,1.3432857659013475,48.88879013061523,-0.042996076644885695
12543,2011-10-27,51.54869079589844,51.97770690917969,50.62392044067383,50.79552841186523,7787641.0,0.05194555178063531,-1.4695608001141232,2.468764848575868,75.02916332935158,69.89556401652031,-4.020013296442173,-6.672161668841667,-7.904966774684155,-2.3217970724320764,12.987060934390607,2.9745140075683594,3.2448103165729307,5.848445701599118,-0.06558308995663964,11.762474493154876,2.8914313058212358,8.805460097377,-4.884822834654138,90.36403064962082,9.778423396131387,2.9570143957778794,10,-3.1985549926757812,-5.910890579223633,-8.4349365234375,-3.5703678131103516,0.6006240844726562,3,-0.09117809427536672,1.0892858418777598,49.00319290161133,-1.8817171917083286,48.34536743164063,-1.7887220756971214,49.35594177246094,-0.09117809427536672
12544,2011-10-28,51.36754989624024,51.64402770996094,51.00526809692383,51.32941436767578,5679015.0,-0.0035139767249454668,1.1612896980335718,0.05063387308357485,71.45592553026503,71.2891492772463,-3.5501085168787156,-6.052738658192943,-7.541305171722108,-2.1957260144294253,12.493818924241191,0.6387596130371094,3.1697678786229204,5.1920501708984474,-0.9468188778417357,11.33091921963863,2.1226156465283523,8.261484695268543,-3.7471909243675725,83.87908279017095,5.040824403030683,3.0694345243700925,10,-3.0174140930175852,-5.729749679565437,-8.668512344360359,-3.6752395629882884,0.6864242553710866,4,-0.0412027006404051,-1.4695608001141232,51.54869079589844,1.0892858418777598,49.00319290161133,-1.8817171917083286,48.34536743164063,-0.0412027006404051
12545,2011-10-31,49.95656204223633,50.85272979736328,49.94702911376953,50.58578872680664,4194281.0,-0.02746846709360351,-1.7941110705753591,-16.49974992497442,64.85527575245504,71.08053461271186,-1.6055080607027037,-4.09482608000927,-5.942910416948706,-0.8545087285830988,11.238730302720027,1.4205207824707102,3.1832884418478926,3.3005641937255845,-2.406493746601356,9.007622134052525,0.4470352235621178,6.154093163889051,-1.5518804416483931,46.599468041681824,-29.317450722277023,2.85352897016347,10,-1.1583423614501953,-4.318761825561523,-7.257524490356445,-2.264251708984375,1.4681892395019531,0,-0.01603054350272093,1.1612896980335718,51.36754989624024,-1.4695608001141232,51.54869079589844,1.0892858418777598,49.00319290161133,-0.01603054350272093
12546,2011-11-01,48.81251907348633,49.60381698608398,48.05935668945313,48.48837280273438,6780267.0,-0.022900754615234664,-1.612905411728269,-0.5151502291631189,57.96589293749942,70.5413249734681,-0.20336649189134448,-2.513501661254111,-4.613206842576808,0.2265598235088504,9.232357449227155,1.897205352783196,3.058047650407488,1.7971008300781222,-3.463616831318845,7.057818491475089,-0.8332580006203614,4.427459660776606,3.1651878356933594,19.22141569279522,-52.92104635796757,2.6303588306984853,11,-0.014299392700195312,-3.1747188568115234,-6.113481521606445,-1.120208740234375,1.5921287536621094,1,0.057617243136067975,-1.7941110705753591,49.95656204223633,1.1612896980335718,51.36754989624024,-1.4695608001141232,51.54869079589844,0.057617243136067975
12547,2011-11-02,50.00423049926758,50.46184921264648,49.59428405761719,49.59428405761719,5114072.0,0.024414052960207933,-3.2325780486669733,1.2646958445624181,62.91051889493162,70.19193389314441,-0.9527386196451815,-3.2659645141343177,-5.669812925016515,-1.0245756938398785,7.7357763887727415,1.6493301391601491,3.2865490025834703,2.6036510467529297,-2.320987326006332,7.528289419512191,0.14133186037329892,5.0659702331325605,1.8951094055175801,49.63501730966178,-21.937566053288123,2.462319186379632,11,-0.2526416778564453,-4.366430282592773,-7.305192947387695,-2.311920166015625,1.47772216796875,2,0.03279316958426892,-1.612905411728269,48.81251907348633,-1.7941110705753591,49.95656204223633,1.1612896980335718,51.36754989624024,0.03279316958426892
12548,2011-11-03,51.42475128173828,51.67262649536133,50.06143569946289,50.66205596923828,6022638.0,0.028408012047930864,1.560604315325529,1.860475503652352,62.76292356606329,68.37771380416814,-1.736885691788153,-4.2369507679308,-6.956221046271324,-2.519393046851505,6.671610028776252,1.66839599609375,3.311259703307627,3.6008758544921875,-1.169174276109615,8.37092598509399,1.2158507891912862,5.985900919793089,0.3977889587402359,93.13986425210382,24.123693811149252,2.385025065300903,11,-1.406219482421875,-5.786951065063477,-8.725713729858398,-3.732440948486328,-1.00103759765625,3,0.0035224458095244326,-3.2325780486669733,50.00423049926758,-1.612905411728269,48.81251907348633,-1.7941110705753591,49.95656204223633,0.0035224458095244326
12549,2011-11-04,51.43428421020508,51.59635925292969,50.58578872680664,50.88133239746094,4231518.0,0.00018537626783188266,1.3043400731536532,0.7249969990396927,69.71606841904907,67.47178612125093,-1.50570952895675,-3.806411248617053,-6.825999285392918,-2.586567624605962,6.163025964542556,1.0105705261230469,3.4700981220104126,3.2071334838867216,-1.3353696024703652,7.749636570243808,0.9358819407081782,5.478385027065265,0.3129923592529309,93.40369532420392,19.61195937959316,2.271251543178542,11,-1.4157524108886719,-5.796483993530273,-8.735246658325195,-3.741973876953125,-1.5635223388671875,4,0.013901829900923257,1.560604315325529,51.42475128173828,-3.2325780486669733,50.00423049926758,-1.612905411728269,48.81251907348633,0.013901829900923257
12550,2011-11-07,51.44382095336914,51.52962112426758,50.41418075561523,51.42475128173828,3888419.0,0.0001854160762708723,10.700218074145283,0.03448704062696184,66.26843243918097,66.91548379995751,-1.3275398407273187,-3.4839876812032173,-6.7158400618254035,-2.658842526826305,6.178452103504853,1.1154403686523509,3.644165845649745,2.892524528503415,-1.5934840913522876,7.378533148359118,0.6495202185755602,5.13552883843127,0.22969721848877356,93.66763197096273,20.191109747263752,2.2430043099278527,11,-1.4252891540527344,-5.806020736694336,-8.744783401489258,-3.7515106201171875,-2.2976226806640625,0,0.011860573086032167,1.3043400731536532,51.43428421020508,1.560604315325529,51.42475128173828,-3.2325780486669733,50.00423049926758,0.011860573086032167
12551,2011-11-08,52.101646423339844,52.26371765136719,51.01480484008789,52.13977813720703,4700066.0,0.012787259145602414,7.733327998292787,-1.9995999199839969,70.22900572590679,66.79924517718919,-1.560618902361739,-3.7894737968767274,-7.290574429359623,-3.368606569590945,6.4692523856123,1.2489128112792969,3.391339012196397,3.2033233642578125,-1.2521497956551357,7.658796524170761,0.9755867843013419,5.431059944214283,-4.042289733886712,93.92862858972015,18.656413934059344,2.227736579956473,11,-1.9401092529296875,-6.320840835571289,-9.550381660461426,-4.409336090087891,-2.135547637939453,1,-0.012991818648140363,10.700218074145283,51.44382095336914,1.3043400731536532,51.43428421020508,1.560604315325529,51.42475128173828,-0.012991818648140363
12552,2011-11-09,50.36651229858398,51.12920761108398,49.99469757080078,50.70972442626953,5496085.0,-0.03330286553053308,-1.0877192366685373,9.00070028011223,63.768107537753025,65.54801675590048,0.4338648030821517,-1.8218741226248127,-5.499711523704022,-1.7048570923970559,6.806256660214914,2.1069488525390625,3.1106796082566603,1.261308097839347,-3.054320853575625,5.576937049254319,-0.8965063778681355,3.4191225735468294,-2.2230683898925676,16.38657722634087,-59.12194883693957,2.1578144757074846,11,-0.20497512817382102,-3.613269805908196,-8.218044281005852,-3.436897277832024,0.25740814208985086,2,0.0007571603993221654,7.733327998292787,52.101646423339844,10.700218074145283,51.44382095336914,1.3043400731536532,51.43428421020508,0.0007571603993221654
12553,2011-11-10,51.06247329711914,51.56775665283203,50.84319686889648,51.13874053955078,5886175.0,0.013817931136651973,-1.8148076794830446,0.22221604739304426,58.27285445404662,64.08323108076509,-0.3780782213065663,-2.2051559191850885,-6.146689570150755,-2.4898876645053747,7.39818664873585,1.201244354248054,3.03081712327144,1.6869888305664062,-2.3897992268476216,5.763776887980434,-0.3514051981406041,3.7253828592734166,-2.836623913574215,47.05889275566988,-24.680820496849982,2.0383940287070135,11,-0.9009361267089844,-4.099491119384766,-8.914005279541016,-4.3950347900390625,-1.2107810974121094,3,0.008215022560234209,-1.0877192366685373,50.36651229858398,7.733327998292787,52.101646423339844,10.700218074145283,51.44382095336914,0.008215022560234209
12554,2011-11-11,52.23511505126953,53.20755386352539,51.86330032348633,51.86330032348633,5268157.0,0.022964844403973395,-6.230770809180354,-4.875156304706647,60.3994332076183,63.58813746467212,-1.5809699011791807,-3.1377095321192456,-7.227128986629509,-3.7335063200530243,7.785208583272377,2.14508056640625,2.942292537367564,2.605080986022948,-1.5205400537264353,6.730702025772331,0.5422704661482527,4.667891505897643,-3.928508302368158,69.73288800815928,0.7540004134405365,2.062810519874693,11,-1.6016597747802734,-4.161457061767578,-10.086647033691406,-5.701147079467773,-0.4099464416503906,4,-0.03467784775451499,-1.8148076794830446,51.06247329711914,-1.0877192366685373,50.36651229858398,7.733327998292787,52.101646423339844,-0.03467784775451499
12555,2011-11-14,52.15884780883789,52.42578887939453,51.84423446655274,52.13977813720703,4559827.0,-0.0014600760878344943,1.103454223092977,0.05128810185802665,64.77105391707067,64.34426646240226,-1.295714195760901,-2.672087396370351,-7.0136941659045675,-3.72161653371969,8.621671076164366,0.5815544128417898,2.5258971690872016,2.194657707214354,-1.582057236174073,5.971372650602781,0.3063002355201405,4.083015178908568,-3.656203175351557,67.35907369830842,-1.737966768433651,1.8883574716942122,11,-0.7579288482666016,-3.4654979705810547,-9.962711334228516,-6.235036849975586,-0.4957542419433594,0,-0.04386764726640113,-6.230770809180354,52.23511505126953,-1.8148076794830446,51.06247329711914,-1.0877192366685373,50.36651229858398,-0.04386764726640113
12556,2011-11-15,52.22558212280274,52.6259994506836,51.50102233886719,51.90143585205078,4782091.0,0.001279443790810575,-1.0000067818450136,16.997999599920355,63.08049506839338,64.36315270389801,-0.9246256986415347,-2.455496747698895,-6.927363489041447,-3.8507104316236394,9.348310170581316,1.1249771118164134,2.2188677728693307,2.0015989303588952,-1.6375136500363467,5.640711510754137,0.1820426401612707,3.82115522055652,-3.5347411201148446,69.43617606096211,2.0991988691480827,1.8195562901976223,11,-0.6244564056396555,-3.393995285034187,-9.910274505615241,-6.61638259887696,-0.13347244262696023,1,-0.05896313118840546,1.103454223092977,52.15884780883789,-6.230770809180354,52.23511505126953,-1.8148076794830446,51.06247329711914,-0.05896313118840546
12557,2011-11-16,50.80506134033203,51.85376739501953,50.72879028320313,51.16734313964844,4212742.0,-0.027199711802742832,-3.3703374383142353,-1.1176491356077567,46.67801839224939,62.57594101791869,0.6944702308567443,-0.7371338998267873,-5.427982934512045,-2.508140468444438,9.953529644578405,1.4967918395996094,2.07705416958121,0.3680000305175781,-2.836883051666149,3.572883112701305,-1.2344415105742854,1.9704415716094417,-1.9335518232106352,3.0769798997524127,-58.81303910978151,1.6024415410918627,11,0.7960643768310547,-1.8400020599365234,-8.403951644897461,-5.39607048034668,1.611194610595696,2,-0.01651336565291428,-1.0000067818450136,52.22558212280274,1.103454223092977,52.15884780883789,-6.230770809180354,52.23511505126953,-0.01651336565291428
12558,2011-11-17,50.14723587036133,51.16734313964844,49.67055130004883,50.65252304077149,5439759.0,-0.012948030228013607,-1.052288573087364,1.3947351795303977,44.77123734317699,59.80429312059957,1.2874075678828234,0.2440614808048025,-4.663507661201962,-1.957086399087288,10.036283330205853,1.4967918395996094,2.150640402358931,-0.4871728897094698,-3.006294696938653,2.0319489175197134,-1.7467337933240614,0.7723880139051218,-1.1022845793837703,13.477077320632786,-43.746483925868844,1.2595609036145927,11,1.2918167114257812,-1.1821765899658203,-7.06446647644043,-4.738245010375977,2.24041748046875,3,0.009505699806561685,-3.3703374383142353,50.80506134033203,-1.0000067818450136,52.22558212280274,1.103454223092977,52.15884780883789,0.009505699806561685
12559,2011-11-18,50.29024124145508,50.70019149780274,49.88029479980469,50.51905059814453,3364802.0,0.0028517099419684833,1.774180224716158,0.45283033112382154,51.604032526622625,58.17491535253754,1.0784657273325848,0.22285872351766756,-4.6588137173811575,-2.2107689380026514,10.213076860233988,0.819896697998054,2.0387027618814315,-0.4142400741577177,-2.803533885216922,1.9750537369014864,-1.6088869796873198,0.7804068313718844,-1.0787858475756096,20.96771487170745,-36.046516953534166,1.1946469055296032,11,1.1488113403320312,-1.3251819610595703,-7.20747184753418,-5.348400115966797,1.1726455688476634,4,-0.00872036066883175,-1.052288573087364,50.14723587036133,-3.3703374383142353,50.80506134033203,-1.0000067818450136,52.22558212280274,-0.00872036066883175
12560,2011-11-21,48.90785598754883,49.15573120117188,47.82101440429688,49.03179550170898,5406718.0,-0.02748814123338761,6.179546107440117,0.5416715293175862,50.44802854532703,55.97702899913978,2.3057707266394445,1.6547955305075064,-3.1239212061828994,-0.962988916994135,10.317885231559664,2.469226837158196,1.783952242462611,-1.7742210388183608,-4.224385715363589,0.675943637726867,-2.9993033770909747,-0.5491387005457469,4.2996978759765625,22.619041948303995,-37.55741807635227,1.2250823382726146,11,1.6064281463623047,0.05720329284667969,-5.686847686767578,-4.638141632080078,3.327259063720703,0,0.05964916194267467,1.774180224716158,50.29024124145508,-1.052288573087364,50.14723587036133,-3.3703374383142353,50.80506134033203,0.05964916194267467
12561,2011-11-22,48.58370971679688,49.07946395874024,48.29769897460938,48.67904663085938,4870095.0,-0.006627693326701323,-1.342864002194988,0.7692212988612321,42.73170625070028,53.639651078356145,2.3226730259248924,2.105672251872349,-2.661105860870677,-0.7858328649143687,10.704163152119348,0.7817649841308594,1.3969081373566965,-2.1102844238281193,-4.5144825616889435,0.29391371403270483,-3.312383492758535,-0.9081853548977037,4.5161133575439365,18.912522394864776,-40.83770626779332,1.2020990689304123,11,1.9305744171142507,0.3813495635986257,-4.876482963562019,-4.671508789062507,3.2319259643554616,1,0.06338305304489777,6.179546107440117,48.90785598754883,1.774180224716158,50.29024124145508,-1.052288573087364,50.14723587036133,0.06338305304489777
12562,2011-11-23,46.89624786376953,48.05935668945313,46.85811233520508,48.05935668945313,5131484.0,-0.03473307952117832,1.0655751684147563,12.199983994878435,27.445397540257957,50.21437808793518,3.8734445604654084,3.823211814942411,-0.8775414529924817,0.7544465001239331,11.33791091815986,1.725597381591804,1.038785992100287,-3.692399024963379,-6.550366957560875,-0.8344310923658824,-5.121382991262131,-2.263415058664627,6.0979990371704105,0.8849729869453871,-52.384499427441604,1.4289839662987496,11,3.136585235595703,2.516895294189453,-2.907778739929199,-3.4988670349121094,6.09202957153321,2,0.11079483014291203,-1.342864002194988,48.58370971679688,6.179546107440117,48.90785598754883,1.774180224716158,50.29024124145508,0.11079483014291203
12563,2011-11-25,46.84857940673828,47.63987350463867,46.54349899291992,46.59116744995117,1871363.0,-0.0010164663315863631,-5.216175882168463,-0.22131373359308756,27.246934213589654,46.530767088598665,3.6436840580062437,3.6898878654686342,-0.770146581574565,0.6496598343856519,10.928163247550176,1.09637451171875,0.5261416606744689,-3.5050619125366183,-6.774047799241252,-0.23607602583198428,-5.139554855888939,-1.8705689691842977,5.900222111572269,7.339499216263529,-39.16565772726946,1.6344929433523183,11,2.7361698150634766,2.564563751220703,-2.540731430053711,-3.4511985778808594,6.09202957153321,4,0.11884408480886921,1.0655751684147563,46.89624786376953,-1.342864002194988,48.58370971679688,6.179546107440117,48.90785598754883,0.11884408480886921
12564,2011-11-28,49.25106811523438,49.27013778686523,48.39303588867188,48.45977401733398,5189488.0,0.051281996997982526,1.1149422115521725,3.0740378488122784,41.20793416118255,43.912642671277766,0.8642825611638543,1.1812721444157432,-3.0988201924999927,-1.9042783369024292,10.163090366719956,2.421558380126946,0.2613558783672403,-0.9967491149902301,-4.264565342731061,2.2710671127506004,-2.630657228860642,0.6371589988801816,3.125415251552731,99.30061614053204,56.33383074524809,1.6339081138704146,11,0.3336811065673757,0.6244583129882741,-4.63337421417237,-5.85368728637696,3.746742248535149,0,0.06368562867016259,-5.216175882168463,46.84857940673828,1.0655751684147563,46.89624786376953,-1.342864002194988,48.58370971679688,0.06368562867016259
12565,2011-11-29,49.15573120117188,50.25210952758789,49.11759948730469,49.54661560058594,4635139.0,-0.0019357329233842258,-3.8571778539931407,-0.4939811891068263,37.63008169149454,41.08481896273345,0.5462753255431707,1.279117653402892,-2.9350937027602484,-1.948782481824658,9.778247351176942,1.1345100402832031,0.05087381737573793,-1.052044486999506,-4.354331240954046,2.250242266955034,-2.7031878639767726,0.5990988899777605,2.870773103183197,70.4369516246826,32.51544116349963,1.6511433769772685,11,0.04290199279784446,0.7197952270507741,-3.706221580505378,-4.995653152465827,3.4511985778808594,1,0.046935638078268616,1.1149422115521725,49.25106811523438,-5.216175882168463,46.84857940673828,1.0655751684147563,46.89624786376953,0.046935638078268616
12566,2011-11-30,51.624961853027344,51.66309356689453,50.42371368408203,50.50951766967773,5337490.0,0.050232812970476104,1.0800066581519148,-2.853642112659632,54.97738491867233,42.006970799002666,-2.254162258205163,-1.0209533424961421,-5.288313363014112,-4.526191624737464,10.470039049500834,2.507362365722649,-0.2512755324108369,1.2765640258789048,-2.015064860954098,4.568192912711908,-0.369250417537593,2.9223784692954027,0.07256213264162881,99.25518098520868,56.18854226927593,1.6458144434165012,11,-2.521665573120117,-1.7494354248046875,-5.789338111877441,-7.145505905151367,1.4205169677734375,2,0.01181895688328538,-3.8571778539931407,49.15573120117188,1.1149422115521725,49.25106811523438,-5.216175882168463,46.84857940673828,0.01181895688328538
12567,2011-12-01,51.64402770996094,52.149314880371094,51.33894729614258,51.36754989624024,3791395.0,0.0003693146929169,-3.857110194002721,0.2478634232422537,52.43027647102896,42.85797514654177,-2.393396762362613,-0.9600954198869829,-5.130973615324493,-4.638744066282314,10.888651635870001,0.8103675842285156,-0.6298764059793172,1.2136400222778292,-2.1232717980814826,4.550551842637141,-0.45481588790183025,2.8820959324574886,-5.100528717041016,90.98637592538027,46.42435483032713,1.668455910179656,12,-2.2976207733154297,-1.7685012817382812,-5.808403968811035,-7.164571762084961,2.2976188659667898,3,0.0033229006102153402,1.0800066581519148,51.624961853027344,-3.8571778539931407,49.15573120117188,1.1149422115521725,49.25106811523438,0.0033229006102153402
12568,2011-12-02,51.60589218139648,52.78807067871094,51.52962112426758,51.96817398071289,3790031.0,-0.0007384305650719458,-3.888854310229849,-1.310346730687036,47.09507374015131,42.35697972582273,-2.376506497209512,-0.9567463438754586,-4.824108065397645,-4.699985023491628,10.916383035424161,1.2584495544433594,-1.0051826241626713,1.1664474487304588,-2.1827887129334513,4.515683610394369,-0.5081706321014963,2.841065529562414,-4.950276870727535,73.10195359559475,30.413397209499976,1.6746180808319535,12,-1.9401073455810476,-1.730365753173821,-5.770268440246575,-7.126436233520501,2.2213516235351634,4,0.026787353061296315,-3.857110194002721,51.64402770996094,1.0800066581519148,51.624961853027344,-3.8571778539931407,49.15573120117188,0.026787353061296315
12569,2011-12-05,52.149314880371094,52.959678649902344,51.70122909545898,52.57832717895508,4830236.0,0.010530245210458977,1.1119970806751698,1.1841950089501716,49.95780929802709,42.30251092056718,-2.9373843692427855,-1.5218817953785688,-5.101083402276657,-5.33180399672672,10.972246276277165,1.3537864685058665,-1.031534257403024,1.6741186141967788,-1.7345686005938248,5.082805828987382,-0.03022499319852301,3.3784622215920805,-5.248401354980473,78.9081969622053,37.71518808690733,1.7043436073953029,12,-2.397726058959961,-2.2737884521484375,-5.155346870422363,-6.511514663696289,2.373889923095703,0,0.015173624039272582,-3.888854310229849,51.60589218139648,-3.857110194002721,51.64402770996094,1.0800066581519148,51.624961853027344,0.015173624039272582
12570,2011-12-06,52.05397415161133,52.51159286499024,51.64402770996094,52.42578887939453,3220997.0,-0.001828225912046455,2.1929661998525276,0.866676151267528,49.24241811864525,43.02592335033884,-2.6248677002408414,-1.4529812715693922,-4.777016018031922,-5.329964793376526,11.112230259709703,0.867565155029304,-0.9814434538277936,1.5482702255249023,-1.9075150684255746,5.004055519475379,-0.17962242145033258,3.2761628725001373,-4.789534718750005,64.28560684007533,25.563658055218426,1.7278926469752385,12,-2.3023853302001953,-2.178447723388672,-5.060006141662598,-6.416173934936523,2.0020790100097656,1,0.018131876144733994,1.1119970806751698,52.149314880371094,-3.888854310229849,51.60589218139648,-3.857110194002721,51.64402770996094,0.018131876144733994
12571,2011-12-07,51.42475128173828,51.720298767089844,50.76692581176758,51.60589218139648,4638705.0,-0.012087893001990313,3.651120809178632,0.4871805394535507,52.94117434054963,45.85878743926014,-1.7324474361608395,-0.9244677563639954,-3.962846710278882,-4.788500211732583,10.75122661069156,1.28704833984375,-1.053371956769496,0.9528921127319308,-2.4499349851446794,4.355719210608541,-0.7485214362063743,2.654305661670236,-3.8185974958544975,29.99998260315892,-12.684263698423528,1.7014135489383047,12,-1.6731624603271484,-1.549224853515625,-4.2067413330078125,-5.786951065063477,3.0698509216308594,2,0.022988511715646753,2.1929661998525276,52.05397415161133,1.1119970806751698,52.149314880371094,-3.888854310229849,51.60589218139648,0.022988511715646753
12572,2011-12-08,50.40464782714844,51.61542510986328,50.24257278442383,51.18640899658203,4741708.0,-0.019836818441785975,-1.4827531492749424,4.315762872486218,51.18111228539513,48.51814055834964,-0.18141936259571878,0.10396978979446203,-2.7390982273166173,-3.876069249184283,10.831227667867918,1.3728523254394531,-1.0295387061721613,-0.06911811828613423,-3.4717393961013983,3.33350315952913,-1.7704287571937627,1.6321925206214942,-2.477282549423542,5.964988143591011,-38.744317510815435,1.7013106389076302,12,0.2717094421386719,-0.5291213989257812,-3.1866378784179688,-4.766847610473633,5.071926116943359,3,0.05239260876712182,3.651120809178632,51.42475128173828,2.1929661998525276,52.05397415161133,1.1119970806751698,52.149314880371094,0.05239260876712182
12573,2011-12-09,51.48195266723633,51.70122909545898,50.48091506958008,50.56671905517578,3937298.0,0.021373125029704898,-1.2456152666289808,-1.1707330164833556,55.03625978072601,50.05462118274336,-0.5949249553941129,-0.9911122202964933,-3.618477279090939,-5.054505234540073,10.728726079783597,1.2965812683105398,-0.8480629736354075,0.9872127532958999,-2.4357981061710987,4.410223612762898,-0.7242926764375994,2.698718183029399,-3.2526485871807864,45.61397104761798,-2.011799870092233,1.7115054297334982,12,-0.4433135986328125,-1.6064262390136719,-3.7872581481933594,-5.844152450561523,4.290164947509773,4,0.04777778971574964,-1.4827531492749424,50.40464782714844,3.651120809178632,51.42475128173828,2.1929661998525276,52.05397415161133,0.04777778971574964
12574,2011-12-12,50.42371368408203,51.35801696777344,49.94702911376953,51.32941436767578,3584339.0,-0.020555533120401037,1.9306869503208937,-0.9895841582507722,56.5865802982561,52.16089880571687,0.7231987167937177,-0.07961904605159731,-2.337027754819104,-4.1178213342767975,9.810017511931617,1.5349235534667969,-0.3418250980773365,0.019543838500979405,-3.303987772211684,3.343075449213643,-1.6422219668553524,1.6813096438573112,-1.9105871298356831,18.587355065188074,-30.87138405351757,1.661765805356332,12,1.0296401977539062,-0.548187255859375,-2.595547676086426,-4.785913467407227,4.280628204345696,0,0.06749860080067949,-1.2456152666289808,51.48195266723633,-1.4827531492749424,50.40464782714844,3.651120809178632,51.42475128173828,0.06749860080067949
12575,2011-12-13,49.87076187133789,51.35801696777344,49.61334991455078,50.65252304077149,4957574.0,-0.01096610646745555,-1.6911724900850857,0.8631562099872038,55.48336348108163,52.21711864598457,1.551389188323391,0.3089668816666773,-1.513820530690694,-3.6633211734220765,8.921350225809485,1.7446670532226562,0.2030522359621827,-0.4190036773681669,-3.6442889342606435,2.8062815795243097,-2.031646305814405,1.1936389510780714,-1.0908421913521806,12.217285506333239,-39.407325208342286,1.61264262844624,12,1.4157524108886719,0.004764556884765625,-2.042595863342285,-4.232961654663086,5.062389373779297,1,0.09328999112008352,1.9306869503208937,50.42371368408203,-1.2456152666289808,51.48195266723633,-1.4827531492749424,50.40464782714844,0.09328999112008352
12576,2011-12-14,49.14619827270508,49.81355667114258,49.03179550170898,49.57521438598633,5029529.0,-0.014528825537137857,-1.3768179814896133,0.5487815589409223,60.44247063751704,53.10736244226101,2.109164612587321,0.8337488066454171,-0.5630332499145823,-3.0408997705867975,8.310776096140158,0.8389663696289134,0.433873272092157,-0.9895980834960909,-4.118342198647156,2.139146031654974,-2.5539701410716233,0.5747739740794415,-0.11549305452437153,4.285657124565842,-51.536523008014235,1.5643720575755315,12,1.849538803100586,0.7293281555175781,-1.3180322647094727,-3.5083980560302734,5.796485900878899,2,0.0999030456368557,-1.6911724900850857,49.87076187133789,1.9306869503208937,50.42371368408203,-1.2456152666289808,51.48195266723633,0.0999030456368557
12577,2011-12-15,49.96609878540039,50.33790969848633,49.36547470092773,49.83262634277344,5444793.0,0.016682887822691894,1.2174013265195334,-0.3111128894579599,63.50124052835371,54.9302698631724,1.146819876762514,-0.05504977485990281,-1.164340214778143,-3.9445980332325803,8.010489067061934,1.19171142578125,0.7584657703656177,-0.12774944305419922,-3.2411712361795395,2.985672350071141,-1.6844603396168694,1.428961453508471,-0.9343032836914134,35.00005716114898,-25.841378743341004,1.5567108965626708,12,1.0296382904052734,-0.09057235717773438,-1.9949274063110352,-4.185293197631836,5.4342041015625,3,0.09063151873069453,-1.3768179814896133,49.14619827270508,-1.6911724900850857,49.87076187133789,1.9306869503208937,50.42371368408203,0.09063151873069453
12578,2011-12-16,50.62392044067383,51.20547866821289,50.08050155639648,50.39511489868164,7437095.0,0.01316535953904907,-1.622225778915893,1.7142530509588727,57.003891126309185,55.71316784409263,0.37443263945365857,-0.7118239347139905,-1.6126243772864726,-4.6546245421876336,8.326308233394252,1.2393798828125,0.6615485091673037,0.5062379837036133,-2.6161899648120936,3.62866593221932,-1.0549759905542402,2.0674519579614667,-1.5921249389648509,68.44253490870041,11.950972079627817,1.5612139742578537,12,0.14777374267578125,-0.7483940124511719,-2.1665306091308594,-4.843114852905273,4.509441375732422,4,0.09585692813153002,1.2174013265195334,49.96609878540039,-1.3768179814896133,49.14619827270508,-1.6911724900850857,49.87076187133789,0.09585692813153002
12579,2011-12-19,49.85169219970703,51.12920761108398,49.67055130004883,50.99573516845703,3834400.0,-0.01525421647009284,1.067567494498256,-5.000066688896299,53.32120692253973,56.166366600080906,0.878893551916704,0.027262496308999573,-0.6487276150382684,-3.9326191797550507,8.56914944483473,1.4586563110351491,0.5771598187662548,-0.24406280517577983,-3.3675477150227167,2.879422104671157,-1.8058052600992482,1.3176796497476886,-0.5842237091064533,35.24585728224616,-18.67693840517397,1.5617424549234677,12,0.5243549346923828,0.023834228515625,-1.2894325256347656,-4.070886611938477,5.701148986816406,0,0.11876077127576146,-1.622225778915893,50.62392044067383,1.2174013265195334,49.96609878540039,-1.3768179814896133,49.14619827270508,0.11876077127576146
12580,2011-12-20,51.82516860961914,51.92050552368164,50.78599548339844,50.80506134033203,4114984.0,0.039586949265559834,-1.144147131872925,-0.8916686673068716,51.00286127789478,55.950998482008146,-1.2633017914664677,-1.8092091242329857,-2.4549786668018996,-5.946874930419881,8.403143122222259,2.0688133239746094,0.6123909488882404,1.583547973632811,-1.5785959396279168,4.745691886893539,0.002476017002443598,3.1646199302631786,-2.3361675094604593,96.69967171030218,46.5071736450701,1.5810719566303657,12,-1.3490180969238281,-2.073579788208008,-2.471611976623535,-5.572444915771484,3.6418685913085866,1,0.055555502394915246,1.067567494498256,49.85169219970703,-1.622225778915893,50.62392044067383,1.2174013265195334,49.96609878540039,0.055555502394915246
12581,2011-12-21,51.66309356689453,51.87283706665039,50.99573516845703,51.71076202392578,4842928.0,-0.0031273423140301126,3.717902944495742,-0.04672886711665389,50.094154366441714,55.83022537990221,-1.1888865678340466,-1.4805123089224352,-2.130568017078403,-5.82632683208989,8.228165611657715,0.8771018981933594,0.5595489123240256,1.2675037384033203,-1.854363737166267,4.3893712139729075,-0.2934299993814733,2.828437476188114,-1.9925422668457031,89.92528957010151,43.0384615441658,1.560933737784792,12,-1.1869430541992188,-1.9115047454833984,-1.6159591674804688,-5.410369873046875,3.6704750061035156,2,0.06329581626753567,-1.144147131872925,51.82516860961914,1.067567494498256,49.85169219970703,-1.622225778915893,50.62392044067383,0.06329581626753567
12582,2011-12-22,52.09210968017578,52.17791366577149,51.52962112426758,51.75843048095703,4214316.0,0.00830411196197045,1.5660360265140207,-7.0,52.31187189814773,55.52751561517129,-1.512409678747865,-1.5813874198037183,-2.423339179704641,-6.266482711458075,7.4592503524993585,0.6482925415039134,0.5259647147077757,1.4367267608642607,-1.3000290966267514,4.173482618355273,0.06834883211875109,2.80510468960977,-2.224210739135742,96.57791842261379,50.8174577160687,1.3683779287455065,12,-1.4872550964355469,-2.3405208587646484,-1.875753402709961,-5.839385986328125,4.099491119384766,3,0.05472180932793003,3.717902944495742,51.66309356689453,-1.144147131872925,51.82516860961914,1.067567494498256,49.85169219970703,0.05472180932793003
12583,2011-12-23,52.41625595092773,52.435325622558594,51.97770690917969,52.18744659423828,2140303.0,0.006222559860640464,2.428514268566284,0.6857165721602129,51.29628470136933,54.93970499329498,-1.8887051613148458,-1.5463106209749,-2.5862240325956805,-6.605933767706908,6.570022056279612,0.45761871337890625,0.49349551973442374,1.4824892044067326,-0.7004916020655827,3.665470010879048,0.39099880117057495,2.5739796076428902,-2.362850227355949,99.31026299413995,55.35747380929578,1.091490403236158,12,-1.6826953887939382,-2.6646671295165945,-2.1331634521484304,-6.163532257080071,3.8611488342285227,4,0.056929799389503044,1.5660360265140207,52.09210968017578,3.717902944495742,51.66309356689453,-1.144147131872925,51.82516860961914,0.056929799389503044
12584,2011-12-27,52.38765335083008,52.58786392211914,52.09210968017578,52.23511505126953,1376172.0,-0.0005456818610705128,-1.2608839365708968,0.6666611093513153,51.63094104283867,54.51165805571243,-1.734636354992368,-1.3393433320890011,-2.441313530701777,-6.548812151153982,6.620512927131525,0.4957542419433594,0.5623760028227096,1.2970573425292997,-0.8267960538496055,3.420910738908205,0.2351306443398471,2.3589840407187523,-2.1598712516784673,88.88872422721336,45.545397397017155,1.0619266981894515,12,-1.5778236389160156,-2.6360645294189453,-2.1855974197387695,-6.134929656982422,5.520011901855469,1,0.05241136584585471,2.428514268566284,52.41625595092773,1.5660360265140207,52.09210968017578,3.717902944495742,51.66309356689453,0.05241136584585471
12585,2011-12-28,51.46288681030274,52.54972839355469,51.42475128173828,52.47345733642578,2378931.0,-0.017652375729341307,-1.0701767932918933,-6.62502813414355,50.18116303150613,53.37151276615567,-0.6261196712534698,-0.2454525924913824,-1.3548013209104397,-5.589806450407423,7.008964330529014,1.1249771118164062,0.4713220437864152,0.2569330215454144,-1.6655011921466354,2.1793672352374642,-0.7042840853006069,1.2181501283914358,-1.0711909181060832,29.34132310412703,-15.041715635005314,0.9612171068460249,12,-0.486217498779304,-1.7112979888916087,-1.2608308792114329,-5.210163116455085,6.034828186035149,2,0.07947386222806885,-1.2608839365708968,52.38765335083008,2.428514268566284,52.41625595092773,1.5660360265140207,52.09210968017578,0.07947386222806885
12586,2011-12-29,52.23511505126953,52.33045196533203,51.40568542480469,51.65356063842773,2582315.0,0.015005536782522588,1.3950601427618743,-0.5754713776116979,58.90537158824087,52.86086066169868,-1.0215313382806954,-1.0220257233623897,-2.0030731986479964,-6.266786101209732,6.996130714225411,0.9247665405273438,0.4571999471710484,0.9986536026001005,-0.9705738175582397,2.9678810227584407,0.014039892520926855,1.9832673126792741,-1.6893401936105334,70.16111596929342,20.05433252376131,0.9846137100791708,12,-1.1059074401855469,-2.4835262298583984,-2.495443344116211,-5.982391357421875,5.119594573974609,3,0.061872595599454794,-1.0701767932918933,51.46288681030274,-1.2608839365708968,52.38765335083008,2.428514268566284,52.41625595092773,0.061872595599454794
12587,2011-12-30,51.815635681152344,52.3399887084961,51.73936462402344,52.21604919433594,2197154.0,-0.008030601056501219,-1.1724133173282816,-0.6885228696433524,51.73441017602064,52.27536277833329,-0.34878311548216345,-0.6208626770306367,-1.4462813762045386,-5.791130236581282,6.765910573493336,0.6006240844726634,0.4966680800915171,0.5705938339233398,-1.4075860351206444,2.548773702967324,-0.4184961005986523,1.559683768445332,-1.1250265959587438,34.67752604864134,-15.336724919116094,0.9890899345219937,12,-0.6864280700683594,-2.064046859741211,-2.0759639739990234,-5.5629119873046875,5.262596130371094,4,0.067893269002687,1.3950601427618743,52.23511505126953,-1.0701767932918933,51.46288681030274,-1.2608839365708968,52.38765335083008,0.067893269002687
12588,2012-01-03,52.98827743530274,53.35055923461914,52.65459823608398,52.70226669311523,4836320.0,0.022631040587174356,-2.6500080025607207,-0.7142884362555849,63.173364403023484,53.37004694283149,-1.2860082330483849,-1.7756689746313157,-2.4540889475890637,-6.846318357107698,6.484546353609456,1.5349235534667969,0.5753761333070528,1.674116325378428,-0.4484832216134791,3.796715872370335,0.6128165518824744,2.7354160988743814,-2.1615241762266137,81.37247787037855,26.251775092234517,1.0612997734959546,1,-0.9200000762939524,-3.0412483215332102,-3.265289306640632,-6.735553741455085,4.109024047851555,1,0.06045343459539665,-1.1724133173282816,51.815635681152344,1.3950601427618743,52.23511505126953,-1.0701767932918933,51.46288681030274,0.06045343459539665
12589,2012-01-04,52.94060897827149,53.04547882080078,52.57832717895508,52.90247344970703,3839854.0,-0.0008996038244393212,2.769248526447006,0.1333360008536247,66.63222038784313,55.106642399492415,-0.8427191949198587,-1.7556945602788048,-2.325413451797992,-6.7017448790027885,6.08842941571299,0.4671516418457031,0.5552449607661458,1.586883163452157,-0.6287232288153817,3.8024895557196956,0.4790799673183912,2.6946863595859227,-1.9119512411519253,78.92149843969776,17.614799114996906,1.1078031961337682,1,-0.7674617767334055,-2.0688114166259837,-3.4416627883911204,-6.687885284423835,3.6228065490722585,2,0.06302904086831118,-2.6500080025607207,52.98827743530274,-1.1724133173282816,51.815635681152344,1.3950601427618743,52.23511505126953,0.06302904086831118
12590,2012-01-05,52.99781036376953,53.17895126342773,52.17791366577149,52.73086929321289,3015305.0,0.0010804821969749856,2.1818220398067525,6.99979993998069,72.49444254084054,57.595563307758944,-0.800242621313167,-1.8325145644832048,-2.3143329215541115,-6.694975641673054,5.582840409327272,1.0010375976562358,0.6081956097197931,1.5968927383422837,-0.719431729296609,3.9132172059811765,0.43873050452283735,2.75505497216173,-1.7834005068500005,81.86263452829041,12.791964808680405,1.1581622338194457,1,-0.6196880340576172,-1.8066329956054688,-3.267672538757324,-6.745086669921875,4.337833404541016,3,0.09264259891522797,2.769248526447006,52.94060897827149,-2.6500080025607207,52.98827743530274,-1.1724133173282816,51.815635681152344,0.09264259891522797
12591,2012-01-06,52.60692977905274,53.12174987792969,52.47345733642578,53.12174987792969,4017330.0,-0.007375410078903966,1.5185207140052017,-1.9285908226988602,66.23681405899958,59.14277910340915,-0.29211866959699506,-1.4214031638465414,-1.825725846591098,-6.2470758486617655,5.5762642903738335,0.6482925415039062,0.7693668262842834,1.1469032287597756,-1.231485230884843,3.525291688404394,-0.04229100106253014,2.3360974585820813,-1.2216279719172434,53.84608099629512,-18.727350617947472,1.189194229822309,1,-0.22880744934082742,-1.415752410888679,-3.06984996795655,-6.354206085205085,4.442703247070305,4,0.09296845943730747,2.1818220398067525,52.99781036376953,2.769248526447006,52.94060897827149,-2.6500080025607207,52.98827743530274,0.09296845943730747
12592,2012-01-09,53.04547882080078,53.150352478027344,52.41625595092773,52.90247344970703,2717729.0,0.008336335984440169,3.1621031231075754,-0.27777736612402854,65.30121701653792,60.698882693983435,-0.6495138087676793,-1.7412378392688765,-2.180644436983094,-6.607209566340664,5.852747971840235,0.7340965270996165,0.8390825168499916,1.4534107208251967,-0.9710527855179478,3.8778742271683413,0.24117896765362445,2.665642473996769,-1.5029564194665923,73.98357850632055,0.8509497294490984,1.212231753171572,1,-0.6673564910888672,-1.8543014526367188,-3.55606746673584,-6.792755126953125,3.2033233642578125,0,0.08123653325858138,1.5185207140052017,52.60692977905274,2.1818220398067525,52.99781036376953,2.769248526447006,52.94060897827149,0.08123653325858138
12593,2012-01-10,53.94164657592773,54.342063903808594,53.49356460571289,53.61750030517578,5781808.0,0.016894328697727445,-1.9666891184453588,2.266672001707163,75.4448518505335,63.3448727837273,-1.4600945553359495,-2.575742864175112,-3.0631054746750195,-7.41834582210749,6.401808724104141,1.2965850830078125,0.9642629782300318,2.226593780517568,-0.41423940317588404,4.86742696421102,0.9061771886708385,3.547010372364298,-2.2544812279307394,81.49771116426521,3.4250776730309553,1.320416591846727,1,-1.0677719116210866,-2.254716873168938,-4.330679893493645,-7.688922882080071,2.7552375793457102,1,0.058147747328785915,3.1621031231075754,53.04547882080078,1.5185207140052017,52.60692977905274,2.1818220398067525,52.99781036376953,0.058147747328785915
12594,2012-01-11,53.82724380493164,54.01791763305664,53.44589614868164,53.63656997680664,3675595.0,-0.002120861676609298,1.0,0.5882339095948254,66.20371971250046,65.12515685939334,-1.2516335447325133,-2.311810033601965,-2.9302031475860986,-7.169544622709793,7.265402433962627,0.572021484375,1.0368391480186787,1.942014503479001,-0.7856640097795662,4.669693016737568,0.5781752468497174,3.3058537601082847,-1.8745886013534943,76.21144364986887,0.47455706407228604,1.3638392566292836,1,-0.953369140625,-2.1403141021728516,-4.056588172912598,-7.574520111083984,3.4702644348144602,2,0.0607509775175048,-1.9666891184453588,53.94164657592773,3.1621031231075754,53.04547882080078,1.5185207140052017,52.60692977905274,0.0607509775175048
12595,2012-01-12,54.5232048034668,54.65667343139648,53.83677673339844,54.11325454711914,3144846.0,0.012929530649150367,1.4225493400660796,2.1500080025608193,71.30686839809388,66.503100949377,-1.6403351596862237,-2.7840923251500556,-3.5537087265392486,-7.717018863145341,8.129946077479838,0.8294296264648366,1.1245594727003834,2.405353355407712,-0.39162498788148525,5.202331698696909,1.0068641837631134,3.8038425270523106,-2.331608729865607,94.04268940529086,19.270207785597634,1.398489171644599,1,-1.325185775756836,-2.6789703369140696,-4.709647178649902,-8.27048110961914,2.5740966796875,3,0.037419126979623796,1.0,53.82724380493164,-1.9666891184453588,53.94164657592773,3.1621031231075754,53.04547882080078,0.037419126979623796
12596,2012-01-13,54.056053161621094,54.17998886108398,53.56029891967773,54.103721618652344,2581266.0,-0.008567941732874784,5.190617735605028,-0.11627863696424916,64.54805835997101,67.92683963648261,-0.9920437507741369,-2.0345596010515976,-2.9811545672501722,-7.098783813598523,8.604353177005331,0.9629058837890696,1.2081341710304443,1.692708969116211,-0.857016994994602,4.242434933227024,0.417845987060808,2.967571951171614,-1.568647805084467,73.19159152205333,1.1287158519812124,1.274862982055406,1,-0.6387596130371094,-2.2118186950683665,-4.242495536804199,-7.8033294677734375,2.678966522216797,4,0.060670182428670394,1.4225493400660796,54.5232048034668,1.0,53.82724380493164,-1.9666891184453588,53.94164657592773,0.060670182428670394
12597,2012-01-17,54.49460220336914,55.0094223022461,54.38019943237305,54.65667343139648,3244492.0,0.008112857230564652,-2.2195459957449666,3.399967989756573,65.13891682996001,68.14523435058666,-1.129385029583986,-2.230824950457574,-3.345450240711884,-7.415959657132547,9.628996775951057,0.9533691406250071,1.4051112076250831,1.9048328399658203,-0.5511092493544396,4.36077492928608,0.6768617953056904,3.1328038846259503,-1.74688467784933,67.0731380026298,-1.479381459863248,1.2279710446601315,1,-0.9009342193603445,-2.4739933013916016,-4.681044578552246,-8.241878509521484,1.7541999816894531,1,0.046885943184221235,5.190617735605028,54.056053161621094,1.4225493400660796,54.5232048034668,1.0,53.82724380493164,0.046885943184221235
12598,2012-01-18,55.4765739440918,55.533775329589844,54.38019943237305,54.485069274902344,4167954.0,0.0180196148062155,1.0862069560238283,-6.117709363084578,69.7561461190959,68.49233720961476,-1.9235553460865304,-2.9835773518384627,-4.2860217090306065,-8.27966277233606,10.700886560516304,1.1535758972167969,1.4751968509031244,2.644171905517581,0.05098198847371549,5.2373618225614464,1.3475769469956518,3.94076686403951,-2.4122177498303046,97.26031151509615,29.98803300236601,1.2965949585219314,1,-1.6207294464111328,-3.193788528442383,-5.200632095336914,-9.22385025024414,1.0296363830566406,2,0.013919897824711258,-2.2195459957449666,54.49460220336914,5.190617735605028,54.056053161621094,1.4225493400660796,54.5232048034668,0.013919897824711258
12599,2012-01-19,55.7721176147461,55.82931900024414,55.200096130371094,55.51470565795898,4192184.0,0.00532735981411081,2.3846043357375164,0.2596174932767142,79.9735193523652,69.3233457442286,-1.9838318296788628,-2.9648448836812236,-4.536184601869536,-8.452648514000131,12.148565521904017,0.6292228698730469,1.6966149332361908,2.6436943054199276,0.1328028338991203,5.154585776940735,1.388248569659524,3.899140041180331,-2.31265435883207,97.47902691615842,24.359128902627205,1.255445735760403,1,-1.6493301391601634,-3.3415603637695384,-5.315034866333015,-9.519393920898445,1.14404296875,3,0.016581162417308448,1.0862069560238283,55.4765739440918,-2.2195459957449666,54.49460220336914,5.190617735605028,54.056053161621094,0.016581162417308448
12600,2012-01-20,54.70434188842773,55.70537948608398,54.13232040405274,55.70537948608398,6689326.0,-0.01914533232706328,2.1428571428571144,-3.8888543102296347,66.49682879251486,69.35223627017474,-0.7247419179647565,-1.7605746605759478,-3.4348075364083996,-7.278696630290213,12.814968288698603,1.6397972106933594,1.682618818479341,1.4319599151611229,-1.0944188342294865,3.9583386645517322,0.16877054046582174,2.695149289856424,-0.8183045985342758,50.42013416048806,-22.120865509550327,1.2631893746953042,1,-0.5815544128417898,-2.2737846374511648,-4.03990173339843,-8.451618194580071,2.2594871520996165,4,0.047403300392631964,2.3846043357375164,55.7721176147461,1.0862069560238283,55.4765739440918,-2.2195459957449666,54.49460220336914,0.047403300392631964
12601,2012-01-23,54.93315124511719,55.6767807006836,54.63760757446289,54.771080017089844,3541439.0,0.004182654407142383,-3.844448001138175,-0.16190323760746295,71.37253855874403,70.02682755264209,-0.6580796473478685,-1.8254290751599598,-3.647870908013786,-7.422059761587505,13.517384289077377,1.0391731262207102,1.6536461970942113,1.4972663879394545,-1.0138030872575143,4.008335863136423,0.24173165034097366,2.7528011255379354,-0.800830841064446,47.19101376169452,-28.894430643481954,1.2555347375984833,1,-0.2955436706542969,-2.502593994140625,-4.352130889892578,-8.680427551269531,1.8590736389160156,0,0.0393960693858697,2.1428571428571144,54.70434188842773,2.3846043357375164,55.7721176147461,1.0862069560238283,55.4765739440918,0.0393960693858697
12602,2012-01-24,54.94268417358398,54.99035263061523,54.33252716064453,54.51366806030274,2777412.0,0.00017353689440202658,1.509093819113066,2.6470837452336364,65.9408980538722,68.9708326863464,-0.4136972801119114,-1.6974852862706484,-3.5852853128223217,-7.349638126561906,13.965374443296207,0.657825469970696,1.5792695344763104,1.3642705917358313,-1.1492467917219145,3.877787975193577,0.10751190000695487,2.6210292834647078,0.8866348266601634,47.752766051188736,-26.52113683236896,1.2567586917288738,1,-0.30507659912108664,-2.3452873229980398,-4.507052421569817,-8.689960479736321,2.3738899230957102,1,0.032621913858290386,-3.844448001138175,54.93315124511719,2.1428571428571144,54.70434188842773,2.3846043357375164,55.7721176147461,0.032621913858290386
12603,2012-01-25,55.40030288696289,55.60050964355469,53.8653793334961,54.63760757446289,3855273.0,0.008329019964389284,1.9836078477674672,1.7777777777778367,68.80466761390808,69.2598268976139,-0.7181693941973393,-2.023847943301618,-3.986417341140921,-7.729724947840552,14.430774175466631,1.7351303100585866,1.63139168239303,1.6726869583129869,-0.9038406621645407,4.2492145787905145,0.3844231480742266,2.960950768551747,0.3990802764892578,78.15533131974314,4.284695100008804,1.2882638102387625,1,-0.7054939270019531,-2.6503677368164062,-4.9646711349487305,-9.147579193115234,1.5635261535644531,2,0.015315788071176284,1.509093819113066,54.94268417358398,-3.844448001138175,54.93315124511719,2.1428571428571144,54.70434188842773,0.015315788071176284
12604,2012-01-26,55.13336181640625,56.16299819946289,54.818748474121094,56.0581283569336,4795412.0,-0.004818404532937248,1.3697529286761443,-1.2124979993598044,65.81923937259033,68.65009033922462,-0.2754366855885877,-1.6239174088416277,-3.702730363353467,-7.371860085265041,14.955916214057163,1.3442497253417969,1.6725551894241164,1.268460464477542,-1.3000338842652042,3.836954813220288,-0.01578670989383113,2.552707638848915,-1.2679824829101491,55.1868067281302,-16.942846373683388,1.2842471743713726,1,-0.2717132568359375,-2.2165870666503906,-4.809751510620117,-7.908201217651367,1.2107772827148438,3,0.024900504259358636,1.9836078477674672,55.40030288696289,1.509093819113066,54.94268417358398,-3.844448001138175,54.93315124511719,0.024900504259358636
12605,2012-01-27,55.55284118652344,55.97232437133789,54.17045593261719,54.45646667480469,6406435.0,0.007608448973491777,-1.1600009145783794,-1.1855689665129312,71.72996587937286,69.4480800636026,-0.5961993495051559,-1.814297057249945,-4.097785477634638,-7.675285072337701,15.794932726281818,1.8018684387207031,1.5615202212996238,1.4834421157836886,-0.9261704750387025,3.8930547066060797,0.278635820372493,2.688248411194884,-1.6874618530273366,73.44394137873202,-0.9572152513976278,1.204806295411196,1,-0.5386524200439453,-2.0783443450927734,-5.427054405212402,-8.117940902709961,-0.4766845703125,4,0.02454094818292374,1.3697529286761443,55.13336181640625,1.9836078477674672,55.40030288696289,1.509093819113066,54.94268417358398,0.02454094818292374
12606,2012-01-30,55.46703720092773,55.56237411499024,54.818748474121094,55.247764587402344,3899013.0,-0.0015445472052025844,2.627916065695717,0.1999979123754319,68.84273366970194,69.85961526801837,-0.32318544121554993,-1.5536050782673598,-3.9902020863145324,-7.466658407927376,16.693926645104636,0.7436256408691477,1.5924625972572386,1.236042022705071,-1.0875728751635236,3.5596569205736657,0.07423457377077369,2.3978494716393683,-1.5557054901122882,69.70946709900393,-4.548519526689802,1.161807448934299,1,-0.4528484344482351,-1.8876705169677663,-5.353167533874505,-7.393379211425774,-0.4194793701171804,0,0.026985249530771416,-1.1600009145783794,55.55284118652344,1.3697529286761443,55.13336181640625,1.9836078477674672,55.40030288696289,0.026985249530771416
12607,2012-01-31,55.33356857299805,55.83885192871094,54.92361831665039,55.6672477722168,3615387.0,-0.0024062692846960054,1.704241385917652,-1.521755014700559,62.28959585698851,69.02999857222866,-0.06503315260285092,-1.2048413099862785,-3.7902612887072564,-7.240036980078116,17.705062799771305,0.9152336120605469,1.5204201958321448,0.9266767501831055,-1.146157486406075,2.999510986772286,-0.10974036811148835,1.9630938684776993,-1.3772035324096592,63.90046936196978,-9.051712226563126,1.0364171182945912,1,-0.3193798065185547,-1.5492267608642578,-5.219698905944824,-6.640218734741211,1.38238525390625,1,0.026361146563515847,2.627916065695717,55.46703720092773,-1.1600009145783794,55.55284118652344,1.3697529286761443,55.13336181640625,0.026361146563515847
12608,2012-02-01,56.19160079956055,56.57294845581055,55.90559005737305,55.90559005737305,3630492.0,0.015506540580887185,-3.6666666666666665,-0.8571428571428571,68.45239725578779,67.74987389483117,-0.9062771942319188,-1.908430006175763,-4.54927349841401,-7.9822364400176085,18.246592452856923,1.2393798828125,1.5658945929772798,1.6245428085327163,-0.4815238041593233,3.730609421224756,0.5715095021866929,2.6775761148787396,-2.1911030957946664,84.12699924896674,11.10844155699894,1.0530333063460213,2,-0.9724369049072266,-2.2022838592529297,-6.013379096984863,-7.360013961791992,0.8008308410644531,2,0.02002031052882791,1.704241385917652,55.33356857299805,2.627916065695717,55.46703720092773,-1.1600009145783794,55.55284118652344,0.02002031052882791
12609,2012-02-02,56.27740478515625,56.46807861328125,55.81025314331055,56.19160079956055,3391235.0,0.0015269895211167395,1.8163251974097876,0.30000266752027316,65.13159150333027,67.59818086269955,-1.0201480843432549,-1.8250008848450179,-4.5376290349713315,-7.932113437962009,18.846801208540597,0.6578254699707031,1.583613133650445,1.5435070037841783,-0.5486811327422103,3.635695140310567,0.497412935520984,2.5896010720473726,-2.1740090513085804,87.69845617411269,16.62304074835609,1.0460940682631954,2,-1.0582408905029297,-2.288087844848633,-6.034830093383789,-7.312345504760742,0.21927261352539062,3,0.012197155465707432,-3.6666666666666665,56.19160079956055,1.704241385917652,55.33356857299805,2.627916065695717,55.46703720092773,0.012197155465707432
12610,2012-02-03,57.90766525268555,57.9553337097168,56.725486755371094,56.84942626953125,5929285.0,0.028968295068917183,1.1322341378888436,12.333214777930912,77.67125352510246,68.29803808118382,-2.400690022344925,-3.2343965335460325,-6.004922881731659,-9.406757950386826,20.14724604257225,1.6779289245605469,1.5100039785366022,2.928274726867677,0.5598237615251378,5.296725692210217,1.744049244196411,4.112500209538943,-3.7054874099593604,98.48024353075816,26.529387299581927,1.1842254826712695,2,-1.9973087310791016,-3.2271556854248047,-7.626955986022949,-8.942605972290039,-0.3527488708496094,4,-0.027000331419715473,1.8163251974097876,56.27740478515625,-3.6666666666666665,56.19160079956055,1.704241385917652,55.33356857299805,-0.027000331419715473
12611,2012-02-06,57.49771499633789,57.69792556762695,57.2021713256836,57.25937271118164,4084775.0,-0.007079378085073862,-1.8108359467936277,0.2252253876017894,71.6643789097801,68.93398039850692,-1.7754022414097435,-2.5710744960006053,-5.422959841819214,-8.848541472476775,21.517968531357063,0.705493927001946,1.3278617799885168,2.273785209655763,-0.07311909059973942,4.620689509911266,1.1003330595280119,3.4472373597835144,-3.07034780159227,84.90561764387616,11.828102604257566,1.1734521501277506,2,-1.5873584747314453,-2.8172054290771484,-7.1335859298706055,-8.532655715942383,0.2002105712890625,0,-0.042115732430083264,1.1322341378888436,57.90766525268555,1.8163251974097876,56.27740478515625,-3.6666666666666665,56.19160079956055,-0.042115732430083264
12612,2012-02-07,57.35470962524414,57.49771499633789,56.73501968383789,57.18310546875,3025899.0,-0.002487148769352965,2.3333500054184277,0.7199903969270166,65.41470568344903,68.55731796178925,-1.4016704953298458,-2.2015543495694416,-5.051656629020542,-8.569383206253065,22.829529338130524,0.7626953125,1.3393189531907552,1.915318298339841,-0.3801651217941995,4.210801718473881,0.7675765882728172,3.0630600084068647,-2.7156644396002463,71.99992886612606,1.8995263866653147,1.1477417100670202,2,-1.2918148040771484,-2.5073604583740234,-6.914311408996582,-8.389650344848633,0.6578254699707102,1,-0.04022602170786904,-1.8108359467936277,57.49771499633789,1.1322341378888436,57.90766525268555,1.8163251974097876,56.27740478515625,-0.04022602170786904
12613,2012-02-08,57.07823181152344,57.45004653930664,56.83035659790039,57.26890563964844,3410954.0,-0.004820490165972635,1.2413731252673261,-1.111125930865844,60.75352232112,67.99446051162587,-0.9634669381959,-1.7687265478023164,-4.543849931048122,-8.175701757515455,23.339430284884557,0.61968994140625,1.296021228705996,1.482011222839354,-0.8112080760349158,3.775230521713624,0.33540157340222265,2.6286208722764854,-2.2402093144351696,59.11100441030018,-7.215287221202175,1.1466096494371334,2,-1.0153369903564453,-2.011608123779297,-6.637833595275879,-8.11317253112793,0.4766845703125,2,-0.00634704287644039,2.3333500054184277,57.35470962524414,-1.8108359467936277,57.49771499633789,1.1322341378888436,57.90766525268555,-0.00634704287644039
12614,2012-02-09,57.0973014831543,57.2879753112793,56.87802505493164,57.07823181152344,3342356.0,0.00033409709841447643,1.0476149647031925,-0.1000120038412292,73.81407934837576,68.22602867484842,-0.7539396702349492,-1.6129472222415302,-4.404050868130234,-8.083726049299429,23.92415992777424,0.40995025634765625,1.333847099809077,1.3375780105590849,-0.8899465160851463,3.565102537203316,0.2238157472369693,2.4513402738812005,-2.0722403133083205,30.2326014199884,-36.53160449400583,1.1137622633221143,2,-0.7102603912353516,-2.0306777954101562,-6.089648246765137,-7.6126556396484375,0.5434188842773438,3,-0.001836686494899209,1.2413731252673261,57.07823181152344,2.3333500054184277,57.35470962524414,-1.8108359467936277,57.49771499633789,-0.001836686494899209
12615,2012-02-10,56.56341552734375,56.65875244140625,56.01999282836914,56.64921569824219,3835659.0,-0.009350458637140013,11.181507347592026,-4.499299859971995,65.29520733659162,67.83185908228062,-0.06887111830867809,-0.9680070545910837,-3.711150986155431,-7.443664183486021,23.764522027783734,1.0773086547851562,1.301486549611809,0.7016815185546861,-1.4736674898468394,2.8770305269562115,-0.38599298564607665,1.7893560227554488,-1.3625380051055274,32.38644114036284,-35.33125600999147,1.0876745042007614,2,-0.12393951416015625,-1.4967918395996094,-5.040943145751953,-7.078769683837891,0.14300537109375,4,-0.001179881519528192,1.0476149647031925,57.0973014831543,1.2413731252673261,57.07823181152344,2.3333500054184277,57.35470962524414,-0.001179881519528192
12616,2012-02-13,57.33564376831055,57.4691162109375,56.582481384277344,57.02103042602539,2867828.0,0.013652433004041065,2.049169574685803,-3.6668148675084473,69.64009748351275,68.64858148522775,-0.6125823065718876,-1.562024671210338,-4.391716281568499,-8.095471275948618,24.087171860934696,0.90570068359375,1.3363163529907283,1.3099302291870103,-0.7852683743719382,3.405128832745959,0.2623309274075325,2.357529530966488,-1.969498874823607,89.03236132336542,18.013070758762254,1.0475993017794745,2,-0.452850341796875,-2.1498489379882812,-5.550993919372559,-7.388614654541016,-0.6387596130371094,0,0.003824368213452889,11.181507347592026,56.56341552734375,1.0476149647031925,57.0973014831543,1.2413731252673261,57.07823181152344,0.003824368213452889
12617,2012-02-14,57.04963302612305,57.2879753112793,56.54434585571289,57.04963302612305,2310227.0,-0.004988358434471429,2.1200064020486558,0.0,63.929170194368304,68.14600070062559,-0.06431162567450599,-1.1328655108888626,-4.016090815860878,-7.660861496833718,23.87071942277656,0.7912979125976562,1.2918307287546327,0.8961679458618192,-1.1158758808455573,2.908211772569196,-0.10985396749186549,1.902189859215504,-1.5281368036623135,71.05262465153378,0.8973302514600192,1.0060219133536867,2,-0.166839599609375,-1.8638381958007812,-5.264983177185059,-7.102603912353516,-0.08580398559570312,1,0.011363658399118126,2.049169574685803,57.33564376831055,11.181507347592026,56.56341552734375,1.0476149647031925,57.0973014831543,0.011363658399118126
12618,2012-02-15,56.248802185058594,57.30704116821289,56.06766128540039,57.30704116821289,3258443.0,-0.01403744070882551,1.3423440310586099,-100.0,58.641053737740535,67.42482983778227,0.8330954115277223,-0.2858717349353199,-3.13187390398717,-6.6704343024611035,23.14323031778331,1.2393798828125,1.27333413659413,0.05672569274902628,-1.930105290623736,2.0435566761217885,-0.9366897989373584,1.050141184435411,-0.5812757133624942,15.789501393864889,-53.93519625921646,0.9934154916863823,2,0.738861083984375,-0.548187255859375,-4.4641523361206055,-6.3017730712890625,1.1059074401855469,2,0.031355919444356894,2.1200064020486558,57.04963302612305,2.049169574685803,57.33564376831055,11.181507347592026,56.56341552734375,0.031355919444356894
12619,2012-02-16,56.69688415527344,56.7922248840332,56.21066665649414,56.248802185058594,2359316.0,0.007966071326117374,-1.218193458270283,-0.4234222867874742,58.8235294117647,65.33063826963364,0.5037486960425781,-0.6968480126269441,-3.5071626296999483,-6.9313919027166335,22.204896803888793,0.5815582275390625,1.3492434920976706,0.45856933593749716,-1.5301524489149116,2.447291120789906,-0.5357915564887037,1.452930228363698,-0.8920892492960988,46.710399890491445,-21.612575732998792,0.9943608924262033,2,0.16207504272460938,-0.9962692260742188,-4.416481971740723,-6.25410270690918,2.2022857666015625,3,0.015133675145403869,1.3423440310586099,56.248802185058594,2.1200064020486558,57.04963302612305,2.049169574685803,57.33564376831055,0.015133675145403869
12620,2012-02-17,57.2975082397461,57.45004653930664,56.98289489746094,57.07823181152344,3324524.0,0.010593599514706398,-1.2790650066067408,0.4893667739354162,63.07903400161261,64.37671105761503,-0.21515385412980237,-1.1523174854318938,-4.023439739429897,-7.360354213545968,22.503431157099744,0.7531623840332031,1.3244361457665121,0.9295351028442482,-0.9744170342225829,2.8334872399110793,-0.022440965689170866,1.8815111713776673,-1.363681005544393,87.75501316065302,18.797457114821157,0.9519760685334165,2,-0.5386543273925852,-1.5396919250488352,-5.017106056213386,-6.854726791381843,1.14404296875,4,0.005990000930746531,-1.218193458270283,56.69688415527344,1.3423440310586099,56.248802185058594,2.1200064020486558,57.04963302612305,0.005990000930746531
12621,2012-02-21,57.0973014831543,57.7646598815918,56.8970947265625,57.6597900390625,2342219.0,-0.003494161661517503,1.246913824190481,-2.5652030200757667,62.48312551163446,64.05097992741341,-0.0868523416626985,-0.8239071176691795,-3.719188538965305,-7.008305410171758,22.8978136871077,0.8675651550292969,1.331856359226002,0.6211208343505845,-1.1828478273569871,2.425089496058156,-0.2808634965032013,1.5231051652043703,-1.0421838604216873,60.6741926637264,-8.554448810937757,0.9019843308537848,2,-0.20497512817382812,-1.3394851684570312,-4.576174736022949,-6.497215270996094,0.8198966979980469,1,-0.006845867923059745,-1.2790650066067408,57.2975082397461,-1.218193458270283,56.69688415527344,1.3423440310586099,56.248802185058594,-0.006845867923059745
12622,2012-02-22,56.73501968383789,57.03056335449219,56.41087341308594,56.63968276977539,2652906.0,-0.0063449898665227655,-1.2413731252673261,-0.16949129553145748,54.136415110775566,63.31574579293069,0.19923383149789942,-0.3377814530446841,-3.2220408562101994,-6.481503058413111,23.41982522857482,0.6864280700683594,1.0733353985989709,0.16922225952148295,-1.4859261234905148,1.8243706425334807,-0.6583519319845195,0.9967964510274854,-0.5658890958862273,39.3258073362736,-26.860885333109948,0.8275741915059993,2,0.15730667114257812,-0.8246631622314453,-4.104255676269531,-6.1349334716796875,1.1345100402832031,2,-0.0006721691254707451,1.246913824190481,57.0973014831543,-1.2790650066067408,57.2975082397461,-1.218193458270283,56.69688415527344,-0.0006721691254707451
12623,2012-02-23,56.248802185058594,56.48714447021485,55.61004257202149,56.229736328125,3827477.0,-0.008569971447772384,2.5384816633065053,0.19998399487836108,49.794790784031676,60.64693595244802,0.6206966759291319,0.22689585432217996,-2.638556789882223,-5.843034605853596,23.239250096141067,1.1249771118163991,0.8713120970120656,-0.35942020416259624,-1.9301265634435723,1.2112861551183798,-1.1447733838030842,0.4259329754778918,1.7065315246582031,29.64608193760821,-32.42246794855892,0.7853531796404888,2,0.4385490417480469,-0.33844566345214844,-3.4416637420654297,-5.472341537475586,1.95440673828125,3,0.012711859234198597,-1.2413731252673261,56.73501968383789,1.246913824190481,57.0973014831543,-1.2790650066067408,57.2975082397461,0.012711859234198597
12624,2012-02-24,56.50621032714844,56.8875617980957,56.11532974243164,56.248802185058594,2705352.0,0.004576242196997704,-1.9454661855430102,13.501000400160065,37.478689952700414,57.55621179868233,0.3024282622651384,0.0818057624838957,-2.7595864085627184,-5.92855666476639,22.793672332587768,0.7722320556640625,0.7446165971738097,-0.17065448760986612,-1.58187044844491,1.2405614732251777,-0.8762624680273845,0.5349534928076523,1.4022175598144528,41.59289685209428,-15.214252831986705,0.705607980417521,2,0.18114089965820312,-0.5958538055419922,-3.4368953704833984,-5.467573165893555,1.76373291015625,4,0.015016036169887004,2.5384816633065053,56.248802185058594,-1.2413731252673261,56.73501968383789,1.246913824190481,57.0973014831543,0.015016036169887004
12625,2012-02-27,56.9161605834961,57.106834411621094,55.962791442871094,56.010459899902344,3691119.0,0.0072549593040165394,-1.2857142857142858,3.5185393757965837,44.80409752759152,54.79665624802441,-0.058360268133455406,-0.2327019169188702,-3.0077566370744506,-6.138288050447819,23.047462805637103,1.14404296875,0.6773215796362351,0.17112979888916868,-1.1396089383961368,1.4818685361744741,-0.48423956975348403,0.8264991675318214,0.9462995971679646,60.619489394851655,7.062300000606555,0.6553693686426526,2,-0.22880935668946023,-1.0058040618896555,-3.639488220214851,-5.72975158691407,0.8866348266601491,0,0.03484088382015549,-1.9454661855430102,56.50621032714844,2.5384816633065053,56.248802185058594,-1.2413731252673261,56.73501968383789,0.03484088382015549
12626,2012-02-28,56.963829040527344,57.32611083984375,56.75408935546875,56.93522644042969,3196767.0,0.0008375206012238845,-1.926863544980774,0.031580632118067005,46.4471487941727,52.85420942578047,-0.18362755957975452,-0.17126581393861784,-2.8663971767956298,-6.0038260031999044,23.37738363631234,0.572021484375,0.536903091497031,0.1439586639404311,-1.0225256594194079,1.31044298730027,-0.4392834977394884,0.7272008256203506,0.8535827879638731,78.8888469002371,26.5217464029557,0.5832421616799183,2,-0.2764778137207031,-1.0534725189208984,-3.6871566772460938,-5.7774200439453125,0.38134765625,1,0.025941412170825462,-1.2857142857142858,56.9161605834961,-1.9454661855430102,56.50621032714844,2.5384816633065053,56.248802185058594,0.025941412170825462
12627,2012-02-29,56.7922248840332,57.392845153808594,56.75408935546875,56.94476318359375,4762372.0,-0.0030125109105999526,-4.583301378769944,-5.33302213923713,47.34985829385662,51.5996321542378,-0.05853186362481466,0.12144693081298641,-2.5302937001507075,-5.6600482727690675,23.54257014178092,0.6387557983398438,0.47563440315741445,-0.10057830810546875,-1.0351251191074056,0.8339685028964681,-0.5678517136064372,0.36669509739549966,0.9810395593286216,66.31033206305311,14.185070575821996,0.46727340550096963,2,-0.1048736572265625,-0.8818683624267578,-3.2581424713134766,-5.605815887451172,-0.07627105712890625,2,0.01980857942114933,-1.926863544980774,56.963829040527344,-1.2857142857142858,56.9161605834961,-1.9454661855430102,56.50621032714844,0.01980857942114933
12628,2012-03-01,57.31657409667969,57.3833122253418,56.5348129272461,56.582481384277344,4196694.0,0.009232764057354403,-1.045982615094531,-4.812514067071798,51.85781798742472,50.82566421820003,-0.46431713829826293,-0.3312860019768351,-2.9018657919719146,-6.0179305033716375,23.118510608200708,0.848499298095696,0.31725684794802333,0.3675222396850586,-0.5237409694143764,1.2587854487844936,-0.07810936486465891,0.8131538442347761,0.41342590925533074,94.66655996585574,38.129082922305116,0.44563160454971923,3,-0.6292228698730469,-1.4062175750732422,-3.6990718841552734,-6.130165100097656,-2.1260108947753906,3,0.009647394949124033,-4.583301378769944,56.7922248840332,-1.926863544980774,56.963829040527344,-1.2857142857142858,56.9161605834961,0.009647394949124033
12629,2012-03-02,56.963829040527344,57.41191482543945,56.83988952636719,57.30704116821289,2865625.0,-0.006154329035042205,1.068959332206547,-0.467532400045729,53.49999133054754,49.761326143637234,-0.07791770037685097,0.07960221422641212,-2.3723975769881633,-5.505625330590554,22.78719722163055,0.5720252990722656,0.21063012563590178,-0.019544029235838423,-0.8528901916719889,0.813802133200312,-0.4362171104539172,0.39712905198224036,0.7237718167294034,69.07883826165701,9.094543476046205,0.4166730812180762,3,-0.2764778137207031,-0.9009342193603516,-3.241456985473633,-5.7774200439453125,-3.0221824645996165,4,0.02175731343359555,-1.045982615094531,57.31657409667969,-4.583301378769944,56.7922248840332,-1.926863544980774,56.963829040527344,0.02175731343359555
12630,2012-03-05,56.344139099121094,57.12590026855469,56.26786804199219,57.011497497558594,3599758.0,-0.010878656716797774,-1.0930154653564848,1.9444487668248658,41.09587257824604,47.38496470659408,0.4384195186909636,0.6072867024591773,-1.6431624560999936,-4.753780610110553,21.292837008092683,0.8580322265625,0.18007680977477492,-0.5610576629638686,-1.3192807940984963,0.19716546817075908,-0.9401692285311825,-0.18194609739655476,1.30191059243095,6.666777812974109,-47.59242534400385,0.37911156556731523,3,0.166839599609375,-0.28124427795410156,-2.454927444458008,-4.9908905029296875,-1.9258079528808523,0,0.03417931605620428,1.068959332206547,56.963829040527344,-1.045982615094531,57.31657409667969,-4.583301378769944,56.7922248840332,0.03417931605620428
12631,2012-03-06,55.07615661621094,55.80071640014648,54.866416931152344,55.64817810058594,5226934.0,-0.02250424805816109,1.1304332698346609,0.8571428571428571,34.934468059330854,45.251415034211334,1.5528512366114242,1.77558547618073,-0.2728853142059222,-3.362871674046481,19.834441085578142,1.47772216796875,0.08078099396426097,-1.7079622268676786,-2.777334768094768,-0.6385896856405893,-2.2426484974812197,-1.1732759562541375,2.5291729329504946,8.23963302147352,-42.082045064532494,0.5346862706135442,3,1.063009262084961,1.3108844757080078,-0.8318138122558594,-3.7229080200195312,0.9724388122558594,1,0.04950670056637119,-1.0930154653564848,56.344139099121094,1.068959332206547,56.963829040527344,-1.045982615094531,57.31657409667969,0.04950670056637119
12632,2012-03-07,55.04755783081055,55.25729751586914,54.63760757446289,54.96175384521485,6110747.0,-0.0005192589163343087,1.4528412994405733,-0.15000133376012414,39.60395189740863,44.11909960236433,1.4716731370933758,1.7101564935825024,-0.15404568354642123,-3.227314096227211,18.899745943318685,0.61968994140625,-0.11833029152300156,-1.6212034225463867,-2.907227208049534,-0.3351796370432396,-2.2642153152979603,-0.9781915297948132,2.448215213630519,14.776671048361814,-38.26432635720861,0.6430118927515733,3,0.977203369140625,1.2489128112792969,-0.7507801055908203,-3.6943092346191406,0.3146095275878906,2,0.04173879744181508,1.1304332698346609,55.07615661621094,-1.0930154653564848,56.344139099121094,1.068959332206547,56.963829040527344,0.04173879744181508
12633,2012-03-08,56.7159538269043,56.83035659790039,55.63864517211914,56.09626388549805,4328332.0,0.030308265467863027,1.8089988670491126,7.222158004713175,50.13625626972363,45.52549585981136,-0.13800097965907554,0.013942792153393668,-1.7214031582979743,-4.76883023967693,17.69961268171538,1.7827987670898438,-0.270833137470774,0.06530647277831747,-1.2065608096280727,1.3371737551847076,-0.5706271684248776,0.7012401139815125,0.6083292893380801,74.91406194140262,20.201812106102295,0.6359336412031953,3,-0.691192626953125,-0.4194831848144531,-2.3166885375976562,-5.362705230712891,-1.420520782470696,3,0.0,1.4528412994405733,55.04755783081055,1.1304332698346609,55.07615661621094,-1.0930154653564848,56.344139099121094,0.0
12634,2012-03-09,56.992431640625,57.36424255371094,56.60154724121094,57.011497497558594,3414626.0,0.004874780287827063,1.10527645863387,-0.03076676844282478,47.7142945334444,45.84885108268389,-0.3780065618488706,-0.28542850674990916,-1.8906244705268875,-4.939279609743835,16.582640637723358,0.7626953125,-0.3198601301848285,0.3470277786254883,-0.917932135662717,1.6119876929136936,-0.2854521785186179,0.9795077357695945,-2.3548240661621094,86.36374447200572,34.35103280494755,0.6324799571441034,3,-0.9676704406738281,-0.6959609985351562,-2.3881912231445312,-5.434207916259766,-0.81036376953125,4,-0.03161592490179532,1.8089988670491126,56.7159538269043,1.4528412994405733,55.04755783081055,1.1304332698346609,55.07615661621094,-0.03161592490179532
12635,2012-03-12,56.49667739868164,57.12590026855469,56.38227462768555,57.02103042602539,3891670.0,-0.008698597825574805,1.0259720013718705,27.50220088035214,45.69082069544598,45.764814627269814,0.058095775853182374,0.2161517358024838,-1.2613504872139742,-4.312663762179881,16.321591857326908,0.7436256408691406,-0.30890608827141364,-0.14538955688476562,-1.4116116046416423,1.120832490872111,-0.7785005807632075,0.48772146699367624,-1.8045371246337893,68.18183725976571,16.55155589280122,0.6331110238784384,3,-0.47191619873046875,-0.20020675659179688,-1.8924369812011719,-4.938453674316406,-0.5052871704101491,0,-0.04522444399205561,1.10527645863387,56.992431640625,1.8089988670491126,56.7159538269043,1.4528412994405733,55.04755783081055,-0.04522444399205561
12636,2012-03-13,57.55491638183594,57.63118743896485,56.61108016967773,56.92569351196289,4664194.0,0.018730995022708807,1.609754312342927,-1.1999985449889419,55.3482585207691,46.65352576359343,-1.0141261721751391,-0.8693917800520978,-2.1959150448325673,-5.257371839724257,15.602924066088896,1.1345100402832102,-0.202004734621255,0.9018857955932589,-0.39309260767992527,2.196864198866443,0.25439659395666325,1.5493749972298545,-2.8093340621948215,97.45217897697202,42.43690372414355,0.6474892016365927,3,-1.4205188751220703,-1.3537826538085938,-2.2594833374023438,-5.305500030517578,-2.2594833374023366,1,-0.05449725988283405,1.0259720013718705,56.49667739868164,1.10527645863387,56.992431640625,1.8089988670491126,56.7159538269043,-0.05449725988283405
12637,2012-03-14,57.69792556762695,58.1460075378418,57.50725173950195,57.5835189819336,3418611.0,0.002484743177146642,-3.785743887277248,0.1818220398067145,59.89585205677861,47.5466406601883,-1.134450600646943,-1.0132943888633719,-2.197514984275543,-5.277102372265432,15.022678819447293,0.6387557983398438,-0.16855171947986491,1.0124803543090835,-0.3547374063712141,2.379698114989381,0.32887147396893823,1.6960892346492287,-2.8369190432128875,82.12934929787461,22.91754909422275,0.6836088803401483,3,-1.3061180114746094,-1.3061180114746094,-2.4024925231933594,-5.448509216308594,-1.0773086547851562,2,-0.028585605512402634,1.609754312342927,57.55491638183594,1.0259720013718705,56.49667739868164,1.10527645863387,56.992431640625,-0.028585605512402634
12638,2012-03-15,58.01253509521485,58.06973648071289,57.41191482543945,57.70745849609375,2820837.0,0.005452700846569458,2.136371903532065,2.666599979994226,60.20673290666781,48.29183416864611,-1.49742651488706,-1.253249266884616,-2.4019474553363267,-5.459872139226306,14.907023827504151,0.6578216552734375,-0.14086677961711302,1.23890323638917,-0.23322902711274907,2.7110354998910893,0.5028371046382105,1.9749693681401297,-2.954428509995118,92.43238917534732,29.711672102834726,0.7360661317509609,3,-1.620727539062507,-1.620727539062507,-2.557413101196296,-5.7631187438964915,-1.57305908203125,3,-0.04568612167122876,-3.785743887277248,57.69792556762695,1.609754312342927,57.55491638183594,1.0259720013718705,56.49667739868164,-0.04568612167122876
12639,2012-03-16,57.55491638183594,57.99346923828125,57.41191482543945,57.9553337097168,5346930.0,-0.007888272984930444,1.4399772729091476,-1.3125140670717679,54.30037660333781,49.7590012825452,-1.0584521125553934,-0.7673979012996455,-1.835660910672516,-4.914663963904012,14.785118696084457,0.6006202697753977,-0.11562312749295245,0.7383829116821303,-0.7737976669741116,2.250563490338372,-0.01770737764599062,1.4944732010102513,-2.3115357394588827,66.48635671522996,3.355273342835261,0.7560902893281221,3,-1.1631088256835938,-1.1631088256835938,-1.990157127380371,-5.305500030517578,-0.4194793701171875,4,-0.0392578684749062,2.136371903532065,58.01253509521485,-3.785743887277248,57.69792556762695,1.609754312342927,57.55491638183594,-0.0392578684749062
12640,2012-03-19,57.64072036743164,57.9648666381836,57.32611083984375,57.43098068237305,2387007.0,0.0014908193945839532,-2.045469426357751,-0.5238027189497652,54.53384046895225,51.93670932805868,-1.0515791863266486,-0.8708182339956352,-1.8114035736493008,-4.918949395790094,14.114730493712813,0.6387557983398509,-0.1597204876913665,0.8070262908935533,-0.7356191178385032,2.3496716996256097,0.03570358652752503,1.5783489952595815,-2.2231821113267003,67.08071138150781,5.697384911959354,0.7713227043660277,3,-1.2489128112792969,-1.2489128112792969,-1.9138879776000977,-5.391304016113281,0.019069671630859375,0,-0.02530593800770853,1.4399772729091476,57.55491638183594,2.136371903532065,58.01253509521485,-3.785743887277248,57.69792556762695,-0.02530593800770853
12641,2012-03-20,56.7064208984375,57.2879753112793,56.56341552734375,57.2879753112793,3374243.0,-0.016209017913697776,1.4918039238837397,-2.77274380706413,49.47855837025903,53.033887825042065,0.1545446227356848,0.0344629014386868,-0.7630290199957841,-3.8916006956669236,12.891344777374481,1.0773048400878906,-0.2152761435007946,-0.10772914886474894,-1.6462113665137537,1.4307530687842558,-0.8769702576892513,0.6615119599597534,-1.1251744854283459,9.036148934477795,-49.58728167214222,0.7692411088245019,3,0.18590545654296875,-0.31461334228515625,-0.9533710479736328,-3.532236099243164,1.4491195678710938,1,-0.012609342272661639,-2.045469426357751,57.64072036743164,1.4399772729091476,57.55491638183594,2.136371903532065,58.01253509521485,-0.012609342272661639
12642,2012-03-21,56.69688415527344,57.02103042602539,56.45854187011719,56.630149841308594,3967402.0,-0.0001681774834836336,-1.7441795544637373,-0.11475162511233118,45.98269706912568,52.57238124719785,0.4723104886624725,0.04321162047033056,-0.6513139382388431,-3.798629120010233,12.136771102751078,0.5624885559082031,-0.13809699346218451,-0.1153591156005831,-1.6543487189093895,1.4236304877082233,-0.8848539172549863,0.6541356860538201,-0.9617520747743242,14.792892403489871,-37.649066827702605,0.7694948016544022,3,0.5672569274902344,-0.30507659912109375,-0.6625900268554688,-3.203319549560547,1.7351341247558594,2,-0.024718309157902518,1.4918039238837397,56.7064208984375,-2.045469426357751,57.64072036743164,1.4399772729091476,57.55491638183594,-0.024718309157902518
12643,2012-03-22,56.963829040527344,57.03056335449219,55.65771484375,56.25833511352539,5576432.0,0.004708281402604708,2.2727289261534405,10.571681719446667,50.0,52.82634852125959,0.2729253800222864,-0.1764661584536782,-0.8397624513958633,-4.0203841978386805,12.254882502326181,1.3728485107421875,0.11506663427033459,0.11583442687988565,-1.4011065367470152,1.6327753905067866,-0.6426360549335612,0.8743049086933325,1.1821784973144531,55.91830201991168,5.350259166374386,0.758470481813449,3,-0.06196784973144531,-0.572021484375,-0.929534912109375,-3.470264434814453,0.8675651550292969,3,-0.006025088788209176,-1.7441795544637373,56.69688415527344,1.4918039238837397,56.7064208984375,-2.045469426357751,57.64072036743164,-0.006025088788209176
12644,2012-03-23,57.35470962524414,57.42144775390625,56.57294845581055,57.059165954589844,4303053.0,0.006861908535655159,2.9555239407815765,0.41891738446315313,56.82988541189172,54.06402237864245,-0.06834950068460444,-0.5275687259211708,-1.1422980648172754,-4.360450944063842,11.911060387026803,0.8484992980957031,0.35528108014840143,0.4642900466918931,-1.0598468455852057,1.988426938968992,-0.2977783994466563,1.2263584928304425,0.7415320587158192,73.55366844905616,16.712295912327676,0.7620684461385494,3,-0.4528484344482422,-0.9629020690917969,-1.0105705261230469,-3.86114501953125,0.7340965270996094,4,-0.01595742735061656,2.2727289261534405,56.963829040527344,-1.7441795544637373,56.69688415527344,1.4918039238837397,56.7064208984375,-0.01595742735061656
12645,2012-03-26,58.899169921875,58.965904235839844,57.92673110961914,57.9648666381836,5211096.0,0.0269282210078714,-1.0565990729136783,3.161303646337504,74.90682742022544,56.23719670080426,-1.3814516470068696,-2.019384593168539,-2.6010814803974824,-5.822071115888519,11.769586300890762,1.6111946105957031,0.44994240359346094,1.90959987640381,0.14015053856721948,3.6790492142404005,1.0248752074855147,2.7943245453221053,-3.241455078125,97.9827541275475,33.548039367769675,0.8847246689182939,3,-1.5873603820800781,-2.097414016723633,-2.619382858276367,-5.405605316162109,-1.0868415832519531,0,-0.02994495359604732,2.9555239407815765,57.35470962524414,2.2727289261534405,56.963829040527344,-1.7441795544637373,56.69688415527344,-0.02994495359604732
12646,2012-03-27,58.4415512084961,59.1089096069336,58.4320182800293,58.965904235839844,3071422.0,-0.007769527380197316,-1.491232257430495,-0.5612235732192257,70.9411421897706,57.464451160025604,-0.8770708511771943,-1.5234925933039065,-2.0462769859400396,-5.265165194661854,11.478606983790023,0.676891326904304,0.5430280281315802,1.3780950546264705,-0.5064917695156197,3.2626818787685608,0.4358016425554254,2.3203884666975156,-2.717672576904306,80.66297487592713,9.53595737944029,0.9422934120710436,3,-1.058238983154304,-1.5682926177978587,-2.1832160949707102,-4.94798660278321,-0.7912979125976634,1,-0.013376803888120459,-1.0565990729136783,58.899169921875,2.9555239407815765,57.35470962524414,2.2727289261534405,56.963829040527344,-0.013376803888120459
12647,2012-03-28,57.917198181152344,58.4415512084961,57.42144775390625,58.3176155090332,2870031.0,-0.008972264022785392,2.1470652269851542,0.7636407286695482,58.630117314059966,57.28927164973584,-0.3557543979362947,-0.9597446898172564,-1.4429653546384884,-4.662594296969907,10.779586379288176,1.0201034545898509,0.6902864357373346,0.7974933624267564,-1.119876075421132,2.714862800274645,-0.1611913564971914,1.7561780813507042,-2.0579183105468744,65.46959799272682,-4.9644701556015605,0.9586847189239444,3,-0.5338859558105469,-1.0439395904541016,-1.5921268463134766,-4.423633575439453,-1.3728523254394531,2,0.004115224711160437,-1.491232257430495,58.4415512084961,-1.0565990729136783,58.899169921875,2.9555239407815765,57.35470962524414,0.004115224711160437
12648,2012-03-29,57.869529724121094,57.99346923828125,57.02103042602539,57.32611083984375,2861115.0,-0.0008230449422320651,1.4578323707781753,-1.3571312888812674,56.51555906186558,57.5354030340167,-0.36934510750884897,-0.9154623732315699,-1.34692097741587,-4.558872742671298,10.184460661802897,0.9724388122558594,0.6763240641823458,0.7221771240234389,-1.2228918529983943,2.667246101045272,-0.2503573644874777,1.6947116125343555,-1.8802646640625014,51.12780484576248,-16.57698200317614,0.9725344885109155,3,-0.4862174987792969,-0.9962711334228516,-1.4681882858276367,-4.375965118408203,-1.1249771118164062,3,0.00971994344156113,2.1470652269851542,57.917198181152344,-1.491232257430495,58.4415512084961,-1.0565990729136783,58.899169921875,0.00971994344156113
12649,2012-03-30,58.203208923339844,58.536888122558594,58.00300216674805,58.37481689453125,2816012.0,0.00576606032240945,1.1538497052894012,-0.31579316832100185,62.989829559609966,58.4749573774231,-0.6720683229669149,-1.2137596565875555,-1.6368771818519008,-4.834141667929764,9.68759461115734,0.6673583984375,0.6201905768800486,0.9938873291015611,-1.0047960190442353,2.9925706772473575,-0.005454344971333569,1.9932290031744557,-2.0891580814062536,56.62102041748484,-10.568056539402832,0.9993416740728972,3,-0.8198966979980469,-1.3299503326416016,-1.9043550491333008,-4.709644317626953,-1.6016616821289062,4,-0.006388216984271833,1.4578323707781753,57.869529724121094,2.1470652269851542,57.917198181152344,-1.491232257430495,58.4415512084961,-0.006388216984271833
12650,2012-04-02,58.26994323730469,58.5273551940918,57.55491638183594,57.74559020996094,3156908.0,0.0011465744792995558,-1.14737347530157,-3.055528386609167,56.410247641299705,59.2451450742054,-0.7153921160287169,-1.1898228911428745,-1.6237886994221,-4.841636933112959,9.712175759001507,0.9724388122558594,0.5354680562598304,0.9643314361572237,-1.0443829099483324,2.97304578226278,-0.040025736895557884,1.9686886092100053,-2.0360980447710944,59.81729319873912,-3.397318090721484,1.0043571730527794,4,-0.8866310119628906,-1.3966846466064453,-1.9710893630981445,-4.776378631591797,-2.62176513671875,0,-0.0031085852310385187,1.1538497052894012,58.203208923339844,1.4578323707781753,57.869529724121094,2.1470652269851542,57.917198181152344,-0.0031085852310385187
12651,2012-04-03,57.80279541015625,58.46062088012695,57.55491638183594,58.06973648071289,2675458.0,-0.008016960394932493,-1.374998124409189,-0.5090865440577348,50.88852330794018,59.79023687851813,-0.0853432412194266,-0.5353774961568973,-1.087976939288538,-4.327868689597409,9.403657421761645,0.9057044982910156,0.525297331762836,0.360851669311522,-1.3602817671487841,2.081985105771828,-0.49971504891863106,1.221418387541675,-1.4539476410466534,51.57245207902902,-8.867481780816021,0.8605667182301525,4,-0.4194831848144531,-0.9295368194580078,-1.503941535949707,-4.309230804443359,-1.9639434814453125,1,0.00016492158206449226,-1.14737347530157,58.26994323730469,1.1538497052894012,58.203208923339844,1.4578323707781753,57.869529724121094,0.00016492158206449226
12652,2012-04-04,57.345176696777344,57.42144775390625,57.0019645690918,57.30704116821289,3038381.0,-0.007916895889407138,3.399919975992798,-0.14286122583134458,44.47949944903541,59.17684792841094,0.5295996845532827,0.10877578760644724,-0.5659034825979603,-3.7981121460470817,9.000855909895492,0.8008308410644531,0.4944333082838597,-0.21164798736572266,-1.5161546540261952,1.09285867929475,-0.8639013206959589,0.4406053459645136,-0.8859264541547844,22.360209856078097,-32.62702984076331,0.6522533333302359,4,0.49575233459472656,-0.47191810607910156,-1.0463228225708008,-3.851612091064453,-1.525390625,2,0.005320004518152288,-1.374998124409189,57.80279541015625,-1.14737347530157,58.26994323730469,1.1538497052894012,58.203208923339844,0.005320004518152288
12653,2012-04-05,56.7159538269043,57.21170425415039,56.7064208984375,57.04963302612305,3077191.0,-0.010972550894736477,-1.8648642803071267,-8.749824947484246,43.2515546380162,57.66814450909145,1.2515808997100422,0.7778810219607664,0.10703874706950955,-3.110790501563841,9.278944326072324,0.6387557983398438,0.5681606921284228,-0.8408708572387695,-2.145377523899242,0.463635809421703,-1.4931241905690058,-0.18861752390853326,-0.15071720970929903,0.5207920874613939,-50.82202028840181,0.6522533333302359,4,1.19171142578125,0.1573047637939453,-0.4170999526977539,-3.2223892211914062,-1.2775154113769531,3,-0.0030257442502888976,3.399919975992798,57.345176696777344,-1.374998124409189,57.80279541015625,-1.14737347530157,58.26994323730469,-0.0030257442502888976
12654,2012-04-09,55.1905632019043,56.26786804199219,55.17149353027344,55.98185729980469,4863172.0,-0.026895265301460913,-1.6436708656999233,2.371421712090726,33.9975224953634,53.12266618410678,2.724180567662387,2.278161261934443,1.6679305831911009,-1.5543050890750223,9.540192586575262,1.5444602966308594,0.6445453052525494,-2.276168060302737,-3.9432847775376914,-0.6090513430677831,-3.1097264189202107,-1.4426097016852637,3.918346405029304,0.5682496342582121,-46.76861489826191,0.8335583586174768,4,1.9496383666992188,1.6826953887939453,1.108290672302246,-1.5301589965820312,-0.3908843994140554,0,0.0281567956593487,-1.8648642803071267,56.7159538269043,3.399919975992798,57.345176696777344,-1.374998124409189,57.80279541015625,0.0281567956593487
12655,2012-04-10,53.94164657592773,55.0952262878418,53.93211364746094,54.96175384521485,7205181.0,-0.02262916979860563,-1.2385348716838036,1.2891632478921085,32.65549340387575,48.868705207896234,3.5715004913704647,3.505579763268976,2.925044715210227,-0.28002261403581485,10.277138301971808,1.2584495544433594,0.6323698275879579,-3.3973331451416087,-5.661952533598921,-1.1327137566842964,-4.529642839370261,-2.265023450912956,5.088514709472669,0.21050929096512802,-49.82426406832084,1.1323096942286546,4,2.2928543090820384,2.5788650512695384,2.433476448059089,-0.12870407104491477,0.5338897705078196,1,0.049310705811309585,-1.6436708656999233,55.1905632019043,-1.8648642803071267,56.7159538269043,3.399919975992798,57.345176696777344,0.049310705811309585
12656,2012-04-11,54.41833114624024,54.94268417358398,54.18952560424805,54.60900497436523,5216970.0,0.008837041517476552,-1.3235418726168402,0.18691546846659904,36.49717672494676,46.40948958688366,2.753685554604843,2.932196936736169,2.465031924229031,-0.7293774753703204,10.653340755629792,1.00103759765625,0.5327356501980773,-2.7638193130493107,-5.373599732867696,-0.15403889323092557,-4.0687095229585,-1.4589291031401217,4.40790823364258,13.93439217761317,-38.88282296209592,1.304890209909192,4,1.8161697387695241,2.102180480957024,1.868605613708489,-0.605388641357429,-1.525390625,2,0.022599865310839684,-1.2385348716838036,53.94164657592773,-1.6436708656999233,55.1905632019043,-1.8648642803071267,56.7159538269043,0.022599865310839684
12657,2012-04-12,56.0485954284668,56.1343994140625,54.4278678894043,54.5327377319336,4890024.0,0.02995799848851477,1.0225970309183265,-7.950004001280965,45.33074573628386,45.16673255070791,0.9280830962869828,1.2353716278000348,0.8750297217986827,-2.2998730181484603,10.265098913279267,1.7160682678222585,0.1634381891776826,-1.051088523864749,-3.6962405656015775,1.5940635178720797,-2.3736645447331597,0.2714874970036618,2.5818789221191523,64.53493849777546,11.60973879749178,1.3225760208684136,4,0.18590545654296875,0.47191619873046875,0.214508056640625,-1.6779308319091797,-3.3939971923828196,3,-0.003742172273050959,-1.3235418726168402,54.41833114624024,-1.2385348716838036,53.94164657592773,-1.6436708656999233,55.1905632019043,-0.003742172273050959
12658,2012-04-13,55.36216735839844,55.915122985839844,55.2859001159668,55.867454528808594,2853563.0,-0.012247016447440306,1.0952302318196252,-0.3333341721757659,40.132204612992645,42.626996445528206,1.3649807509385141,1.805635954468542,1.5669124591629284,-1.5465573732123232,9.955837657308386,0.7626953125,-0.18958615932041312,-1.6049982070922866,-4.322171023271025,1.112174609086452,-2.9635846151816594,-0.24641179900291377,3.0803725640625146,61.224489795918366,10.458027468871407,1.3585864080893697,4,0.8675670623779297,1.1583442687988281,0.7984485626220703,-0.8866329193115234,-0.9915046691894602,4,0.008265910371904717,1.0225970309183265,56.0485954284668,-1.3235418726168402,54.41833114624024,-1.2385348716838036,53.94164657592773,0.008265910371904717
12659,2012-04-16,55.2954330444336,55.9532585144043,55.152427673339844,55.848388671875,3482385.0,-0.0012054136813831606,1.100002000640205,1.09433933775233,29.092922606248592,39.591738108300305,1.0905539467325909,1.785984552303617,1.635672303170601,-1.41492787331741,9.661258023412534,0.8008308410644531,-0.39261805822435747,-1.558758354187006,-4.359636370242313,1.2421196618683013,-2.9591973622146597,-0.1583193461593524,2.966689827027352,61.90474540806107,16.403995855054625,1.4004390080276545,4,0.9009342193603445,1.2250785827636648,0.865182876586907,-0.6149234771728587,-0.6864280700683736,0,0.0025862058260548437,1.0952302318196252,55.36216735839844,1.0225970309183265,56.0485954284668,-1.3235418726168402,54.41833114624024,0.0025862058260548437
12660,2012-04-17,56.18206787109375,56.391807556152344,55.26683044433594,55.80071640014648,5370950.0,0.016034503716567006,1.809524943672505,-0.6896601680533352,37.51318651016844,38.10558957521456,-0.13789258874666643,0.826861715213461,0.7088513344221354,-2.2087801960986013,9.302300021608149,1.1249771118164062,-0.5685386749768782,-0.5991909027099638,-3.389780267026616,2.1913984616066884,-1.9944855848682934,0.7961037794483659,1.9068546314071995,90.4762564631094,47.381666724835796,1.3952946821583272,4,-0.5052871704101562,0.3384437561035156,-0.021451950073242188,-1.5015583038330078,-1.2489166259765625,1,-0.024605521316433454,1.100002000640205,55.2954330444336,1.0952302318196252,55.36216735839844,1.0225970309183265,56.0485954284668,-0.024605521316433454
12661,2012-04-18,55.99139022827149,56.21066665649414,55.61957931518555,55.867454528808594,3776185.0,-0.0033939235426463377,1.1016866391324693,0.3249907471316234,38.949669281797156,37.491164001076974,-0.25835281781633057,1.0131702026851528,0.8695145371099855,-1.920311192570928,9.75017852310936,0.5910873413085938,-0.8458914973858853,-0.7541170120239187,-3.566975678550115,2.0587416545022776,-2.160546345287017,0.6523123212391795,1.9312599200278555,79.6115260229009,37.721831097625994,1.4064293332630997,4,-0.4194812774658274,0.5291213989257741,0.16922569274901633,-1.3108806610107493,-1.391918182373054,2,-0.027072981679075236,1.809524943672505,56.18206787109375,1.100002000640205,55.2954330444336,1.0952302318196252,55.36216735839844,-0.027072981679075236
12662,2012-04-19,55.2954330444336,56.17253112792969,54.93315124511719,55.92465591430664,4766358.0,-0.012429717872703971,1.2033943134229668,-5.07701068053768,36.252554787353716,36.71349735100337,0.12993544670885626,1.6851493381720957,1.5313615606659567,-1.1026728535209784,10.505841317805464,1.2393798828125,-1.1095917101717987,-1.3800016403198185,-4.266812797729848,1.5068095170902112,-2.823407219024837,0.06340393838519987,2.4675956438322117,24.836679934515548,-15.228285714684471,1.4434055787050164,4,-0.13347244262696023,1.2250785827636648,0.8723325729370046,-0.6149234771728587,-1.191711425781257,3,-0.04344829927026328,1.1016866391324693,55.99139022827149,1.809524943672505,56.18206787109375,1.100002000640205,55.2954330444336,-0.04344829927026328
12663,2012-04-20,56.6206169128418,57.6788558959961,56.59201431274414,57.06869888305664,8839594.0,0.023965521118956,-3.301876821332073,0.7121196505544286,42.35728315451011,37.642359646464115,-1.3524150322900752,0.35092670799086534,0.19567607663810094,-2.296473226706965,10.665957152831846,2.3834228515625,-1.291840952830455,-0.03765716552734233,-2.9213287134910857,2.846014382436401,-1.479492939509214,1.4041786084545294,-2.6885032653808594,61.45838253886642,22.51739602402509,1.4418357739818708,4,-0.8151321411132812,-0.10010528564453125,-0.22880935668945312,-1.8447704315185547,-2.087879180908196,4,-0.0700454868385284,1.2033943134229668,55.2954330444336,1.1016866391324693,55.99139022827149,1.809524943672505,56.18206787109375,-0.0700454868385284
12664,2012-04-23,56.4394760131836,56.48714447021485,55.81025314331055,56.248802185058594,4867263.0,-0.003199203921374294,3.7333279982926015,-0.42553336398155883,41.256845536134676,38.598065438937326,-1.0901234196375569,0.4848431152857273,0.36337920046232597,-2.022029220641109,11.423016989183735,0.81036376953125,-1.413359995079702,-0.17303638458250958,-3.0391683857183054,2.693095616553286,-1.6061023851504075,1.2600296159853883,-2.4324275207519577,54.861136196285045,17.79413200903342,1.4330660005678986,4,-0.5052852630615305,0.08103561401366477,-0.047668457031257105,-1.4967899322509837,-2.860107421875007,0,-0.036655431093856605,-3.301876821332073,56.6206169128418,1.2033943134229668,55.2954330444336,1.1016866391324693,55.99139022827149,-0.036655431093856605
12665,2012-04-24,57.13543701171875,57.440513610839844,56.49667739868164,56.74455261230469,4011981.0,0.012331103116063336,-1.1290303150249972,2.0500160051215626,46.88057441480456,39.751776293365964,-1.436461400617489,-0.3689431832477723,-0.32099813080684214,-2.618170643264179,10.815301710989852,1.001037597656243,-1.4712756505416635,0.6111112594604506,-2.060730010174261,3.282952529095162,-0.7248093753569052,1.9470318942778064,-3.054952371215819,80.20839990552517,43.118315351838774,1.3359206348173542,4,-1.0820751190185547,-0.6149253845214844,-0.7436294555664062,-1.9734764099121094,-4.070888519287109,1,-0.04421830250174408,3.7333279982926015,56.4394760131836,-3.301876821332073,56.6206169128418,1.2033943134229668,55.2954330444336,-0.04421830250174408
12666,2012-04-25,57.6597900390625,58.00300216674805,57.373779296875,57.65025329589844,3618744.0,0.009177369681030001,-1.2372975612402681,0.024397860795565444,51.461475758434936,40.43296851804942,-1.623374453858915,-1.0064689245752518,-0.8523306658716763,-3.0780681924203606,10.208069595835328,0.8675651550292969,-1.298990267512636,1.1745523452758775,-1.4003043427481643,3.7494090332999193,-0.1128759987361434,2.4619806892878984,-3.507337973449708,88.81990896472539,47.80665675294064,1.2874283440120209,4,-1.1917133331298828,-1.1392784118652344,-1.2679824829101562,-2.4978294372558594,-6.235038757324219,2,-0.04728839269269125,-1.1290303150249972,57.13543701171875,3.7333279982926015,56.4394760131836,-3.301876821332073,56.6206169128418,-0.04728839269269125
12667,2012-04-26,58.155540466308594,58.30807876586914,57.45957946777344,57.55491638183594,3239038.0,0.008597853493920837,-1.1445761061349633,62.98,56.77128957001894,42.28175573549679,-1.9990455429605731,-1.5636151755832515,-1.340223448150546,-3.5061304395574524,10.608031183562687,0.8484992980957031,-0.979079636711738,1.6583856582641587,-0.9464084336330885,4.263179750161406,0.35598861231553514,2.9607827042127823,-3.849066396650393,93.89315658455382,45.785051715061584,1.3023970459486245,4,-1.5349254608154297,-1.6350288391113281,-1.5134735107421875,-2.993579864501953,-7.436283111572266,3,-0.0611475431557601,-1.2372975612402681,57.6597900390625,-1.1290303150249972,57.13543701171875,3.7333279982926015,56.4394760131836,-0.0611475431557601
12668,2012-04-27,58.4320182800293,58.584556579589844,58.11740493774414,58.40341567993164,4148968.0,0.004754109608539725,1.8000045728918967,0.04762146713242299,67.2764002836677,46.52436436632114,-2.0051317826098654,-1.8928389326868995,-1.5796517914676116,-3.7120162687405696,11.44491303524845,0.4671516418457031,-0.688336015333249,1.9067390441894503,-0.771555280141726,4.585033368520627,0.5675918820238621,3.2458862063550384,-3.8854479285984382,94.50174420123558,38.71210430802306,1.3391471621655884,4,-1.6731643676757812,-1.9115066528320312,-1.604043960571289,-3.1508865356445312,-7.626956939697266,4,-0.07407405714849769,-1.1445761061349633,58.155540466308594,-1.2372975612402681,57.6597900390625,-1.1290303150249972,57.13543701171875,-0.07407405714849769
12669,2012-04-30,57.83139419555664,58.35574722290039,57.52631759643555,58.21274185180664,3517314.0,-0.010279023421615019,1.4857097128223888,-13.33262203254201,72.27072385520287,50.38631296021385,-1.12528763293502,-1.3929139312260403,-0.962638892310018,-3.0522530467648608,11.707502829770261,0.90570068359375,-0.5995986614399342,1.3247056961059585,-1.3093451469872122,3.958756539199129,0.0076802745593766986,2.64173111765254,-2.961784945873063,63.92691727949573,1.0611666250724525,1.3170254215465844,4,-1.072540283203125,-1.310882568359375,-1.1845598220825195,-2.550262451171875,-5.72021484375,0,-0.05703920006612062,1.8000045728918967,58.4320182800293,-1.1445761061349633,58.155540466308594,-1.2372975612402681,57.6597900390625,-0.05703920006612062
12670,2012-05-01,58.08880615234375,58.6036262512207,57.392845153808594,57.6597900390625,3067960.0,0.004451076450217917,-1.5148482687584186,-1.125,71.55654051525488,54.00929865282026,-1.211150574707247,-1.7545486385997648,-1.219695854973672,-3.246906316278114,12.442747701696542,1.2107810974121094,-0.37164420079876237,1.5911745071411119,-1.0184817204249512,4.200830734707175,0.2863463933580803,2.8960026209241434,-2.9220011162676727,58.13949881667634,-10.464821658959934,1.3048281137830313,5,-1.3204174041748047,-1.5682945251464844,-1.441971778869629,-2.2928543090820312,-5.3007354736328125,1,-0.07763006093133851,1.4857097128223888,57.83139419555664,1.8000045728918967,58.4320182800293,-1.1445761061349633,58.155540466308594,-0.07763006093133851
12671,2012-05-02,57.81232833862305,57.88859939575195,57.22123718261719,57.64072036743164,4263300.0,-0.004759571284622566,3.117612446160002,0.4000035566936975,62.316892411005014,56.905336166559294,-0.72550343188977,-1.5571562331633686,-0.9396141746482698,-2.8985934865513485,13.166772841438842,0.8675689697265625,-0.021989614536892077,1.3142200469970717,-1.2964431928857891,3.9248832868799326,0.008888427055637749,2.6195516669385057,-2.3018411810325077,42.758668267174414,-25.27148065916576,1.305331619941431,5,-0.6053886413574219,-1.2918167114257812,-0.7555456161499023,-1.6064281463623047,-4.43316650390625,2,-0.08212400335067505,-1.5148482687584186,58.08880615234375,1.4857097128223888,57.83139419555664,1.8000045728918967,58.4320182800293,-0.08212400335067505
12672,2012-05-03,57.65025329589844,58.0411376953125,57.25937271118164,57.80279541015625,3509133.0,-0.0028034685227568135,1.484843708320198,-0.8888987685057573,67.24135155676012,59.67023265569818,-0.2170996458934482,-1.4451471880376587,-0.7640650754913523,-2.6486084594453985,13.635124800361725,0.7817649841308594,0.1952718134120417,1.1368911743164034,-1.4980634048849453,3.771845753517752,-0.18058611528427093,2.4543684639170777,-1.8304522289448784,31.034397119086055,-36.29280391501929,1.3174772896006737,5,-0.4433135986328125,-1.3823833465576172,-0.521967887878418,-1.3156490325927734,-5.090991973876946,3,-0.10798741823746805,3.117612446160002,57.81232833862305,-1.5148482687584186,58.08880615234375,1.4857097128223888,57.83139419555664,-0.10798741823746805
12673,2012-05-04,56.54434585571289,57.41191482543945,56.44900894165039,57.345176696777344,2774685.0,-0.01918304564091533,1.061219240332676,5.249899969990997,58.13662885917949,61.545764136036496,0.9798976879222536,-0.37181871522565757,0.35841812726717137,-1.4775308397692584,13.785592076800967,1.2012443542480469,0.39448582120967046,0.03956413269042969,-2.5937298178223287,2.672858083203188,-1.277082842565953,1.3562111079468124,-0.44616227033261424,4.424772493891859,-60.96156427725466,1.3166469752563799,5,0.9819717407226562,-0.2764759063720703,0.5839395523071289,-0.20974159240722656,-3.1079826354980398,4,-0.1030180544636724,1.484843708320198,57.65025329589844,3.117612446160002,57.81232833862305,-1.5148482687584186,58.08880615234375,-0.1030180544636724
12674,2012-05-07,56.74455261230469,56.84942626953125,56.25833511352539,56.38227462768555,2857444.0,0.00354070338177892,1.066660887077951,-0.4523776633497354,54.02452950899497,62.33953692427987,0.924766029471094,-0.47393406131786264,0.1691570061935721,-1.5938445445861902,12.874367444145863,0.5910911560058594,0.7104480904410764,0.16207141876220987,-2.3986522246553434,2.722795062179763,-1.1182904029465632,1.442433240470983,1.8590736389160156,20.73164780970846,-39.76744624672094,1.2803618217087764,5,0.6864280700683594,-0.4766826629638672,0.38373279571533203,-0.25740814208983664,-4.19482421875,0,-0.10467068641025312,1.061219240332676,56.54434585571289,1.484843708320198,57.65025329589844,3.117612446160002,57.81232833862305,-0.10467068641025312
12675,2012-05-08,56.60154724121094,56.7064208984375,55.848388671875,56.37274169921875,3222360.0,-0.0025201603415715423,2.913016248564768,0.63157451378871,54.39560650955054,62.6655514521816,1.099722443267531,-0.12800092503704263,0.30845600917366767,-1.358096928312655,11.3045832495789,0.8961639404296875,0.8800685142304232,-0.11392898559570597,-2.3532805813376143,2.1254226101462024,-1.2336047834666601,1.0057468122752482,1.955173187255859,34.34768691198575,-22.75339370471299,1.119675797870955,5,0.6244602203369141,-0.3336772918701172,0.526738166809082,-0.11440277099608664,-3.95648193359375,1,-0.07933295304222554,1.066660887077951,56.74455261230469,1.061219240332676,56.54434585571289,1.484843708320198,57.65025329589844,-0.07933295304222554
12676,2012-05-09,55.64817810058594,56.30600357055664,55.44797134399414,55.848388671875,4169737.0,-0.01684351730814282,-1.857135598602731,-0.8750250083361121,52.450317929215,62.185443492092276,1.9419535350121748,0.9720678424343276,1.2454273997377143,-0.3050185852228253,9.758545692162564,1.1535758972167969,1.0660320582346259,-1.1287904739379897,-3.160457020704037,0.9028760728280574,-2.1446237473210132,-0.11295720055496616,2.800209057617188,7.720551999682251,-51.253308223378575,1.015833273383023,5,1.3776206970214844,0.6196918487548828,1.480107307434082,0.8389663696289134,-2.2213516235351562,2,-0.05139624547465438,2.913016248564768,56.60154724121094,1.066660887077951,56.74455261230469,1.061219240332676,56.54434585571289,-0.05139624547465438
12677,2012-05-10,55.83885192871094,56.344139099121094,55.63864517211914,56.10579681396485,2833424.0,0.0034264163649768697,-1.1142880007316627,1.3333206310494983,43.55344754585266,59.54955985455727,1.5512264613016882,0.8062096683329543,1.0457655432665973,-0.4069536577814574,9.25982924329671,0.7054939270019531,1.1384440912783589,-0.9276294708251953,-2.9772129115015034,1.1219539698511127,-1.9524211911633529,0.09716224951296226,2.429510280639647,19.902842847042553,-37.15574097834954,1.0247917203381547,5,1.1869468688964844,0.4290180206298828,1.289433479309082,0.6482925415039134,-2.564563751220696,3,-0.04404979703261824,-1.857135598602731,55.64817810058594,2.913016248564768,56.60154724121094,1.066660887077951,56.74455261230469,-0.04404979703261824
12678,2012-05-11,55.819786071777344,56.4394760131836,55.3812370300293,55.50517272949219,3081177.0,-0.00034144428610272115,-2.762729566231748,-1.1785704078424335,44.749600195474294,56.491657225698546,1.2971931365531617,0.9078636419828143,1.0385325827111132,-0.30886255513901517,8.806328168624457,1.058238983154304,1.1078255534357595,-0.969576263427733,-2.9625865073880533,1.0234339805325874,-1.9660813854078896,0.026928858552423662,2.279352685651851,29.870062383566697,-26.331871675169175,0.996505121980159,5,1.1726455688476562,0.44808387756347656,1.5373077392578125,0.6673583984375071,-1.8781394958496165,4,-0.058411631057905145,-1.1142880007316627,55.83885192871094,-1.857135598602731,55.64817810058594,2.913016248564768,56.60154724121094,-0.058411631057905145
12679,2012-05-14,55.438438415527344,55.8579216003418,54.818748474121094,55.25729751586914,3887894.0,-0.006831764918619254,1.037380102088514,0.5757572083323229,34.81228132946224,52.408961760610474,1.456578035426709,1.3707534647462936,1.3999796710304082,0.16242539187603455,8.389862773347225,1.0391731262207031,0.9496077503783482,-1.3580741882324219,-3.3294255755671145,0.6132771991022707,-2.343749881899768,-0.37239849456507557,2.443268203709856,32.828256291907316,-19.49691991886683,0.9856756936673475,5,0.9915046691894531,0.8294315338134766,1.9520235061645508,1.048706054687507,-1.5349235534667969,0,-0.03611348466034259,-2.762729566231748,55.819786071777344,-1.1142880007316627,55.83885192871094,-1.857135598602731,55.64817810058594,-0.03611348466034259
12680,2012-05-15,54.79967880249024,55.819786071777344,54.675743103027344,55.35263442993164,3175893.0,-0.011521962582160317,-1.8571537450221978,-3.052627145414302,24.91637800154301,48.25334904844803,1.7653556533803894,2.00335068022968,2.030983482461643,0.8568132399481527,8.40702070771985,1.14404296875,0.6213851921309228,-1.9277143478393484,-4.078544190735357,0.2231154950566605,-3.0031292692873564,-0.8522994263913404,2.775732002235351,7.026897255770869,-39.00141169714494,1.0754149214480058,5,1.5587615966796804,1.4681911468505788,2.2070512771606374,1.6874656677246094,-1.9544067382812642,1,-0.04105772986452816,1.037380102088514,55.438438415527344,-2.762729566231748,55.819786071777344,-1.1142880007316627,55.83885192871094,-0.04105772986452816
12681,2012-05-16,54.47553634643555,55.35263442993164,54.4278678894043,54.9045524597168,4042504.0,-0.005915042991820663,-2.527266907228495,0.7758599279771613,16.724167785989593,42.64032862947353,1.7504794608834118,2.3274351993026556,2.384320784662144,1.237851683609307,8.490451067033927,0.9247665405273438,0.262607441362384,-2.1760641098022475,-4.533051300290609,0.18092308068611374,-3.3545577050464246,-0.9975705145580704,2.7519143340862584,2.369669145185843,-36.05067362563902,1.1784935952441795,5,1.4443550109863281,1.9210395812988281,1.9019699096679688,2.0449752807617188,-1.5539932250976562,2,-0.03360170751101066,-1.8571537450221978,54.79967880249024,1.037380102088514,55.438438415527344,-2.762729566231748,55.819786071777344,-0.03360170751101066
12682,2012-05-17,52.89294052124024,54.59947204589844,52.84527206420898,54.40879821777344,5012852.0,-0.029051495980339404,-1.177514708841868,3.5333351116801657,9.483974802559032,37.23447817873793,2.891338811129195,3.9218911249359323,3.979245454115315,2.8618682341115758,8.433228170361465,1.7541999816894602,-0.1722124867017456,-3.6385353088378807,-6.48135940019921,-0.7957112174765513,-5.059947354518549,-2.2171232631572124,3.942568568525111,1.3262591023768522,-28.76088774661675,1.4214120456806647,5,1.9544086456298757,2.8315086364746023,3.484565734863274,3.627571105957024,-1.677928924560554,3,0.010093709114095128,-2.527266907228495,54.47553634643555,-1.8571537450221978,54.79967880249024,1.037380102088514,55.438438415527344,0.010093709114095128
12683,2012-05-18,52.65459823608398,53.36962509155274,52.41625595092773,53.17895126342773,5188439.0,-0.004506126579605696,1.105263157894702,0.34591177558616376,10.014744030199921,32.34450201442736,2.8160311672368437,4.055818688148541,4.173615600929132,3.1354901154852115,9.812381844984468,0.9533691406250142,-0.5095845368039136,-3.67857666015626,-7.007037673502062,-0.35011564681045826,-5.342807166829161,-2.014346153483359,3.542472929592357,6.925201615584793,-18.101468973320845,1.6642305066729008,5,1.90674018859864,2.8553428649902415,3.7229080200195384,3.8659133911132884,-1.8781356811523366,4,0.011768961537372391,-1.177514708841868,52.89294052124024,-2.527266907228495,54.47553634643555,-1.8571537450221978,54.79967880249024,0.011768961537372391
12684,2012-05-21,54.37066268920898,54.44693374633789,52.74040222167969,52.74040222167969,4774749.0,0.032590970411184195,-1.093569167195101,-3.1090894540798373,26.562482716830118,29.251932704125096,0.8133506283212668,2.294454993863617,2.4237001481566125,1.4654989570541304,10.282009532242522,1.7923355102539134,-0.8581655377205664,-1.8590715408325238,-5.300300061190207,1.582156979525159,-3.5796858010113652,-0.13845728065368235,1.1458617378126092,57.42293057166702,35.07352929113718,1.7206142601788397,5,0.05720329284668679,1.1392784118652415,2.004460334777839,2.1498489379882884,-2.888710021972649,0,-0.007890580913710199,1.105263157894702,52.65459823608398,-1.177514708841868,52.89294052124024,-2.527266907228495,54.47553634643555,-0.007890580913710199
12685,2012-05-22,54.60900497436523,55.0094223022461,54.26579284667969,54.66621017456055,4160926.0,0.004383656063172259,-1.000000000000019,-0.035089607663747045,29.710129519682113,26.725245103065884,0.29350815512228934,1.9574959251644302,2.169560573384082,1.2898495454262715,11.330706940657063,0.7436294555664134,-1.0785136045397934,-1.4944076538086009,-4.980834811977495,1.992019504360293,-3.237621232893048,0.2488059252758461,-2.1927490234375,74.67528587055067,52.63934660681489,1.7432135790844465,5,-0.1811389923095632,0.9009361267089915,1.7494344711303782,1.9115066528320384,-4.15668869018554,1,-0.01291893365637875,-1.093569167195101,54.37066268920898,1.105263157894702,52.65459823608398,-1.177514708841868,52.89294052124024,-0.01291893365637875
12686,2012-05-23,54.93315124511719,55.02848815917969,53.46496200561523,53.913047790527344,4179177.0,0.005935765921831537,1.582681680413877,-17.83235529474305,33.13609467455625,25.567761450699617,-0.15950464712726387,1.4952660730379108,1.7989424902688071,1.0185872302171006,12.2166277038492,1.5635261535644602,-1.2826498277467024,-1.0339294433593764,-4.4770782827275255,2.4092193960087727,-2.755503863043451,0.6876449763246981,-2.4650319671630925,96.35036602943133,72.3357991513407,1.7215744196840759,5,-0.5052852630615234,0.5767898559570312,1.1654949188232422,1.5873603820800781,-1.6969985961914062,2,-0.03800763534558371,-1.000000000000019,54.60900497436523,-1.093569167195101,54.37066268920898,1.105263157894702,52.65459823608398,-0.03800763534558371
12687,2012-05-24,54.59947204589844,55.18102645874024,53.89397811889648,55.04755783081055,3033766.0,-0.006074277401815875,2.600019206248401,-0.4392552371977533,36.64921082084376,24.66771818685178,-0.02248429579490363,1.6325768490239057,2.0767040287276615,1.4104448345636627,12.883704641038257,1.2870483398437642,-1.5074244884167598,-1.18980522155762,-4.52261712861732,2.1430066855020797,-2.8562111750874735,0.4766007319722334,-2.0289380126953205,78.96554483641647,50.305395185295055,1.6664059535298503,5,-0.4623832702636719,0.9104690551757812,1.4467382431030273,1.9210395812988281,-2.011608123779297,3,-0.03073159614345744,1.582681680413877,54.93315124511719,-1.000000000000019,54.60900497436523,-1.093569167195101,54.37066268920898,-0.03073159614345744
12688,2012-05-25,54.103721618652344,54.87594985961914,53.81771087646485,54.73294448852539,2477004.0,-0.009079765951387708,1.3125002605002283,1.4042464435609512,32.57862641831552,24.41953430783548,0.22824560165250318,1.8840313275137888,2.499480873776463,1.9433577957607469,13.410804190591447,1.0582389831542898,-1.6745431361010503,-1.4691408157348604,-4.637456902553431,1.6991752710837105,-3.0532988591441423,0.11501722767442146,-1.3765580399170005,55.85945498167365,25.114256777159973,1.5841580434092852,5,0.014299392700195312,1.406219482421875,1.7375144958496094,2.416790008544922,-1.1059112548828125,4,-0.05339207610030228,2.600019206248401,54.59947204589844,1.582681680413877,54.93315124511719,-1.000000000000019,54.60900497436523,-0.05339207610030228
12689,2012-05-29,54.5327377319336,54.74247741699219,54.16092300415039,54.63760757446289,3911075.0,0.00792951206397885,2.6969917427521732,0.16666565624108434,36.84849454855865,25.74532503528166,-0.3830351021818714,1.2598081908163508,2.015724501807945,1.5551373349273305,14.455100110371074,0.6387557983398438,-1.789255014907532,-0.8751918792724567,-3.888090968562466,2.1377072100175525,-2.3816414239174577,0.6312576653725444,-1.6583423803979613,62.22235559823619,30.61373497611214,1.5064495446450044,5,-0.6482925415039134,0.9772033691406179,1.6302604675292898,1.9877738952636648,-1.058238983154304,1,-0.06888110396119607,1.3125002605002283,54.103721618652344,2.600019206248401,54.59947204589844,1.582681680413877,54.93315124511719,-0.06888110396119607
12690,2012-05-30,53.579368591308594,54.07511901855469,53.4840316772461,54.07511901855469,3701503.0,-0.017482510144850583,1.3846165684297718,4.727292568477276,36.84849454855862,27.981361342233775,0.42357231127695627,1.9584293795066614,2.899380383367024,2.5432591554484105,15.530359076168185,1.0487060546875,-1.9512905841580022,-1.6030891418457003,-4.44110918552272,1.2349309018313193,-3.02209916368421,-0.1840791200071905,-0.566575373340676,6.666800042680683,-26.808357238389654,1.4190100218385089,5,0.21927261352539062,1.930572509765625,2.647982597351074,2.941143035888672,-1.2489166259765625,2,-0.03914596194798192,2.6969917427521732,54.5327377319336,1.3125002605002283,54.103721618652344,2.600019206248401,54.59947204589844,-0.03914596194798192
12691,2012-05-31,53.06454849243164,53.61750030517578,52.22558212280274,53.579368591308594,5347664.0,-0.00960855106008962,3.709717390883428,1.0384662737192016,33.06170588681927,30.60110924048491,0.8014796334599126,2.2127701717772155,3.367187504829829,3.09643234496059,17.06408006689524,1.3919181823730398,-2.047205293255395,-1.8805202484130845,-4.583362762917886,0.8223222660917173,-3.231941505665489,-0.52909899116068,2.116477966308601,28.38714840361795,-6.523715470321193,1.3514212572524023,5,0.6387557983398509,2.350055694580078,3.22238826751709,3.455963134765625,-0.42901611328125,3,-0.049227446241713047,1.3846165684297718,53.579368591308594,2.6969917427521732,54.5327377319336,1.3125002605002283,54.103721618652344,-0.049227446241713047
12692,2012-06-01,51.42475128173828,51.98723983764648,51.29127883911133,51.68216323852539,6272489.0,-0.030901934667874054,-1.6545319627228607,0.5000037048837778,27.59960617153476,32.55498281174434,2.47096050273489,3.5439550740631205,4.940255290275303,4.758434295884541,18.71894562158434,1.7732696533203125,-2.0768705927304367,-3.2090423583984347,-6.031404812129374,-0.3866799046674956,-4.620223585263901,-1.7978611315329687,3.6971662902832136,3.723422368841119,-30.51040822039524,1.411181226865469,6,1.8114013671875,3.5227012634277344,5.06954288482666,5.095760345458984,-0.21927261352539062,4,0.03522430973488744,3.709717390883428,53.06454849243164,1.3846165684297718,53.579368591308594,2.6969917427521732,54.5327377319336,0.03522430973488744
12693,2012-06-04,50.71925735473633,51.33894729614258,50.09956741333008,51.25314712524414,6013198.0,-0.013718956522255188,2.5135287120147076,2.0740674876628282,26.716832583579915,32.57213279693876,3.2106949070048643,3.9955249825995622,5.560840326615953,5.4679467334305585,20.908856126269715,1.3251838684082031,-2.060812481360472,-3.623281860351561,-6.795995074294424,-0.45056864640869776,-5.209638467322996,-2.036925253380126,4.249434667968757,13.347016007578603,-20.19445295526519,1.5863566069714328,6,1.9210395812988281,3.6323394775390625,5.851305961608887,5.8012542724609375,0.4766845703125,0,0.03684215157792159,-1.6545319627228607,51.42475128173828,3.709717390883428,53.06454849243164,1.3846165684297718,53.579368591308594,0.03684215157792159
12694,2012-06-05,50.80506134033203,51.01480484008789,50.34744644165039,50.52858352661133,4042714.0,0.0016917437295183024,-1.0895697094568366,-0.5178556117636972,29.15423317382634,32.51036653628812,2.8674654282650422,3.6279405129315663,5.376772685329087,5.388527687140758,23.062432793653425,0.6673583984375,-1.8107401857539287,-3.2405033111572266,-6.574355893085553,0.09334927077109967,-4.90742960212139,-1.5735770201930634,3.8714832058105557,17.74581233142097,-18.358522580371876,1.6669262909641624,6,1.835235595703125,3.5465354919433594,5.834621429443359,5.715450286865234,0.2955474853515696,1,0.043160050703388686,2.5135287120147076,50.71925735473633,-1.6545319627228607,51.42475128173828,3.709717390883428,53.06454849243164,0.043160050703388686
12695,2012-06-06,52.11117935180664,52.11117935180664,51.02433776855469,51.28174591064453,5004041.0,0.025708423078661502,1.6206842630535665,3.0,38.80866673696591,33.14065232100031,1.3072399945888833,2.0745289376501503,3.9357520506729315,4.085341935887229,24.592029043784734,1.3061180114746094,-1.5222856618335427,-1.709866905212401,-4.921518430852714,1.5017846204279124,-3.315692668032561,-0.10404114239224072,2.290746566367197,57.18164616327173,16.115694899847917,1.6058257628201573,6,0.5291175842285156,2.24041748046875,4.52850341796875,4.409332275390625,-0.07627105712891336,2,0.026161745213417298,-1.0895697094568366,50.80506134033203,2.5135287120147076,50.71925735473633,-1.6545319627228607,51.42475128173828,0.026161745213417298
12696,2012-06-07,52.78807067871094,53.60796737670898,52.63553237915039,52.73086929321289,5118057.0,0.012989368794257272,-6.846165684297946,0.06896440709926367,49.45706249301353,34.563746951241384,0.3286287500511733,1.2357359640519263,3.143794913066003,3.4228078078745767,25.42365678308552,1.4967880249023366,-1.4309536836633896,-0.889970207214354,-4.012535558722078,2.23259514429337,-2.4512528829682196,0.6713124685395115,1.3557137291722725,76.63046669261713,29.276230268762177,1.5612826757538631,6,-0.3003120422363281,1.2822818756103516,3.856379508972168,3.732440948486328,-0.8484992980957102,3,-0.00866897970498215,1.6206842630535665,52.11117935180664,-1.0895697094568366,50.80506134033203,2.5135287120147076,50.71925735473633,-0.00866897970498215
12697,2012-06-08,53.3791618347168,53.41729354858398,52.60692977905274,52.78807067871094,3144426.0,0.011197438140966964,1.4285853106440474,10.33351117039013,53.61906010375886,36.901572916290654,-0.5070935957180325,0.4752911254197514,2.4590381210039283,2.8426543963437965,26.344036884422874,0.8103637695312358,-1.3802179221888693,-0.17589454650878622,-3.129293617170326,2.7775045241527536,-1.6525940818395597,1.3008049888219873,0.5219695534932285,93.47835069032949,39.31602778850747,1.476699535330771,6,-0.9581394195556641,0.6911907196044922,3.4845638275146484,3.1413497924804688,-1.3823890686035156,4,-0.013931081530822453,-6.846165684297946,52.78807067871094,1.6206842630535665,52.11117935180664,-1.0895697094568366,50.80506134033203,-0.013931081530822453
12698,2012-06-11,52.55926132202149,54.04651641845703,52.48299026489258,54.02745056152344,3203690.0,-0.015359936059581525,1.0759535344275248,-2.4838626404476134,40.06277315194225,37.25871498333327,0.0789928012265193,1.0945130529734186,3.17535123149775,3.653156725347877,26.925558871805677,1.5635261535644531,-1.4143234589705642,-0.8327688217163001,-3.614787966595621,1.949250323163021,-2.223778394155964,0.558240750723364,-2.4596939086914134,59.79381018037762,5.7942636143415385,1.3910095724396612,6,-0.47191810607910867,1.1964797973632741,4.178143501281731,3.961250305175774,2.907775878906236,0,-0.025757261798528885,1.4285853106440474,53.3791618347168,-6.846165684297946,52.78807067871094,1.6206842630535665,52.11117935180664,-0.025757261798528885
12699,2012-06-12,53.43636322021485,53.4744987487793,52.47345733642578,52.77853775024414,2906743.0,0.01668786577534842,1.7272746168915865,-0.4480522348698485,43.9882895233477,38.05202553608761,-1.0839766201073289,0.06295811982752042,2.1919610602596578,2.766942546252274,27.106627308603002,1.0010414123535156,-1.4637382114433422,0.1444368362426829,-2.4663508381733905,2.7552245106587563,-1.1609570009653538,1.4498306734507196,-3.2578568267822305,79.81081633735,27.25233773236714,1.3053938372080374,6,-1.3633213043212962,0.03813362121581321,3.4607305526733327,3.0841484069824148,1.811401367187493,1,-0.041926904455175884,1.0759535344275248,52.55926132202149,1.4285853106440474,53.3791618347168,-6.846165684297946,52.78807067871094,-0.041926904455175884
12700,2012-06-13,52.54972839355469,53.22661972045898,52.28278350830078,53.15988540649414,3148097.0,-0.016592349726464062,1.5384714035816993,-0.9275363159268072,38.44733515819092,38.65042878846224,-0.4009164794568747,0.8141305729752872,2.957662030235497,3.6562661778957306,27.23517511575448,1.1535797119140696,-1.46546494306466,-0.6297004699707003,-3.1595823059253547,1.9001813659839542,-1.8946413879480275,0.6352404480066269,-2.293861799621581,15.135221649306157,-30.566787614964102,1.2649409179773277,6,-0.4766864776611328,0.8532657623291016,4.299696922302246,3.970783233642578,2.4978294372558594,2,-0.02757615714049677,1.7272746168915865,53.43636322021485,1.0759535344275248,52.55926132202149,1.4285853106440474,53.3791618347168,-0.02757615714049677
12701,2012-06-14,52.64506530761719,53.20755386352539,52.18744659423828,52.80713653564453,4488920.0,0.001814222774825902,1.1188099199746455,0.2656221670657522,40.30275682923377,40.061889972651024,-0.6280621321383038,0.6056816706834809,2.755065563403356,3.5605463125727823,27.206515563162892,1.0201072692871094,-1.5458979117853744,-0.44284000396728374,-2.906878348889478,2.0211983409549106,-1.6748591764283844,0.789179168493817,-2.3133857171936043,24.61546669293148,-16.181677884708503,1.2320191724610978,6,-0.5720233917236328,0.6244564056396484,4.101873397827148,3.875446319580078,2.1164779663085938,3,-0.011590013411022948,1.5384714035816993,52.54972839355469,1.7272746168915865,53.43636322021485,1.0759535344275248,52.55926132202149,-0.011590013411022948
12702,2012-06-15,53.42682647705078,53.43636322021485,52.864341735839844,52.94060897827149,5234906.0,0.014849657130551197,1.264127012886971,-3.00002353716514,46.73412023850103,42.286033045420034,-1.2247597107569916,-0.14127452928351403,1.8876701906411455,2.7827919934580265,26.075249258873377,0.7912979125976634,-1.5476644099544004,0.31222686767578267,-2.1544844806650687,2.778938216016634,-0.921128806494643,1.5455825418462084,-3.0208501500665292,66.66666666666666,26.627454591173255,1.2333556741704246,6,-1.2298450469970703,-0.1573047637939453,3.22000789642334,3.0936851501464844,0.6101570129394602,4,-0.027837234485083906,1.1188099199746455,52.64506530761719,1.5384714035816993,52.54972839355469,1.7272746168915865,53.43636322021485,-0.027837234485083906
12703,2012-06-18,53.27428817749024,53.46496200561523,52.92154312133789,53.14081573486328,2356694.0,-0.0028550881573708997,1.111102054728574,0.274511803795749,43.76181142042624,43.90909729504225,-0.7506105441863795,0.0633160177245955,1.9713210239718961,2.931183952848045,24.638133661631244,0.5434188842773366,-1.4742451979044873,0.12870407104492898,-2.3292307298265698,2.5866388719164277,-1.1002633293908204,1.3576714714806783,-2.7955010486765346,84.44425343738664,45.260819644771914,1.2289674004357498,6,-0.7388610839843821,-0.004766464233405543,3.3725461959838796,3.246223449707024,0.8771018981933594,0,-0.023979962099554553,1.264127012886971,53.42682647705078,1.1188099199746455,52.64506530761719,1.5384714035816993,52.54972839355469,-0.023979962099554553
12704,2012-06-19,53.94164657592773,54.07511901855469,53.4744987487793,53.58890151977539,3340153.0,0.012526838391797801,-1.0655821580846179,2.64283060390389,51.848234904430605,45.35793820253833,-1.0351071493263504,-0.672300339525485,1.2905850344901708,2.2677800640798083,24.11141693340916,0.800830841064446,-1.1504341990082878,0.8175132751464744,-1.602602065099319,3.2376286153922678,-0.3925443949764187,2.0275709452693675,-3.3915048613211525,92.92925822787842,47.58241376978902,1.2100576701228962,6,-0.8103637695312429,-0.9629020690917898,2.688504219055183,2.5788650512695384,1.1059112548828196,1,0.028278532855923855,1.111102054728574,53.27428817749024,1.264127012886971,53.42682647705078,1.1188099199746455,52.64506530761719,0.028278532855923855
12705,2012-06-20,53.90351486206055,54.18952560424805,53.41729354858398,54.02745056152344,3635946.0,-0.0007069067462281975,2.446804525680459,-0.3513463826105835,54.49898127009845,45.9181513999922,-0.8001387647133882,-0.7270061237617256,1.3548827221661028,2.3029868110348843,24.073629983444185,0.7722320556640696,-0.7268208693026637,0.8146560668945284,-1.5338376340736346,3.1631497678626914,-0.3595907835895531,1.98890291737861,-3.2123740552960456,85.71431293382847,36.643262116072535,1.1742468504840824,6,-0.7150287628173828,-0.9438381195068359,2.4453916549682617,2.6169967651367188,2.3548202514648438,2,0.02493807182670249,-1.0655821580846179,53.94164657592773,1.111102054728574,53.27428817749024,1.264127012886971,53.42682647705078,0.02493807182670249
12706,2012-06-21,52.84527206420898,54.33252716064453,52.80713653564453,54.1513900756836,4304207.0,-0.019632166855160005,-1.206890461801675,10.538674628335858,58.124313576106466,46.418735119141935,0.2984573225857545,0.17581189670792696,2.4121667861881164,3.3534913618875066,23.699707924091033,1.525390625,-0.3489284739683285,-0.13919277191163104,-2.322296093352641,2.043910549529379,-1.230744432632136,0.9523588888088739,-1.944228169595462,2.5000500160046557,-50.14641554900679,1.091551660720504,6,0.414714813232429,-0.1191711425781179,3.467883110046394,3.6752395629882884,2.8219757080078196,3,0.04167422515917241,2.446804525680459,53.90351486206055,-1.0655821580846179,53.94164657592773,1.111102054728574,53.27428817749024,0.04167422515917241
12707,2012-06-22,52.92154312133789,53.13128280639648,52.54019546508789,52.74993515014648,3577836.0,0.001443290083476878,1.000000000000024,-0.1313877993288415,63.5722688593592,49.03090130885493,0.16812690118526064,-0.034373062084171124,2.283247173261529,3.2719781234560656,23.532267914809328,0.5910873413085866,-0.14616785800932774,0.02097473144531392,-2.0254935543776043,2.067443017268232,-1.0022594114661487,1.0442088743567766,-1.7459805654418972,21.276622915021633,-34.83975119646773,1.0232341429114606,6,0.3384437561035156,-0.2812461853027344,3.2366905212402344,3.598968505859375,2.4215583801269602,4,0.034768452393180604,-1.206890461801675,52.84527206420898,2.446804525680459,53.90351486206055,-1.0655821580846179,53.94164657592773,0.034768452393180604
12708,2012-06-25,51.21501159667969,52.27325057983398,51.16734313964844,52.21604919433594,4910478.0,-0.032246443017458604,-1.0173899125981054,-5.833281465344532,52.10578417563917,49.93284515910953,1.8594666507975788,1.5227178199607465,3.9383436115008124,4.949590521417434,23.64924208971114,1.7541999816894531,-0.16953161564914865,-1.541121292114255,-3.637205151670827,0.5549625674423169,-2.589163221892541,-0.49307936233596905,3.1175155639648438,1.5060248224129662,-57.007572146199635,1.0480419297782846,6,1.5349235534667969,1.4252853393554688,4.070887565612793,4.762079238891602,4.080421447753913,0,0.05510048334136286,1.000000000000024,52.92154312133789,-1.206890461801675,52.84527206420898,2.446804525680459,53.90351486206055,0.05510048334136286
12709,2012-06-26,50.77646255493164,51.42475128173828,50.37604522705078,51.31034851074219,5217389.0,-0.008562900369947002,1.7500137544702028,0.5333325711846839,42.473124756373856,50.3801551144632,2.1020868195354296,1.7554291045361339,4.321452484137701,5.355006657500198,23.939502881492768,1.0487060546875,-0.30746398342071757,-1.7918565750122042,-3.890815492226764,0.30710234220235577,-2.841336033619484,-0.7423771164049242,3.49276092529297,10.120539777548093,-46.55551288449219,1.0494794586072818,6,1.5778236389160156,1.8638343811035156,4.259177207946777,4.986120223999023,3.870677947998047,1,0.06646637735153083,-1.0173899125981054,51.21501159667969,1.000000000000024,52.92154312133789,-1.206890461801675,52.84527206420898,0.06646637735153083
12710,2012-06-27,51.48195266723633,51.60589218139648,50.89086532592773,50.90993118286133,3440534.0,0.013894038237529216,-1.3437617225597773,-1.0714301025329571,42.65808371805785,50.64185810211031,1.3736592041297158,0.9325620887676891,3.5389937396906674,4.594119046972978,23.722796414654226,0.8294296264648366,-0.21551407623553587,-0.9814956665039034,-3.07734363943446,1.1143523064266532,-2.0294196529691817,0.06642831996137488,2.6315436828613272,27.951787945636582,-25.117863730405055,1.0479239864652794,6,0.8723335266113281,1.1583442687988281,3.4869508743286133,4.280630111694336,4.6810455322265625,2,0.06925932251678968,1.7500137544702028,50.77646255493164,-1.0173899125981054,51.21501159667969,1.000000000000024,52.92154312133789,0.06925932251678968
12711,2012-06-28,50.45231628417969,51.11014175415039,49.77542114257813,50.63345336914063,6908759.0,-0.019999948131569467,1.3529384074295618,-0.3166613316261328,34.320724464660174,49.26259190501689,2.3015796758828344,1.8513837479685833,4.484257150220131,5.568353976838111,22.984818707023088,1.706531524658196,-0.2581643091600938,-1.8805204391479506,-4.1379941930911315,0.3769533147952302,-3.0092573161195375,-0.7517835621763638,3.5116820209960906,20.17053172660803,-26.63981042525059,1.1287368769715902,6,1.6016578674316406,2.0259075164794993,4.516587257385254,5.310266494750977,5.453273773193359,3,0.11507933147494143,-1.3437617225597773,51.48195266723633,1.7500137544702028,50.77646255493164,-1.0173899125981054,51.21501159667969,0.11507933147494143
12712,2012-06-29,53.23615264892578,53.25522232055664,51.50102233886719,51.84423446655274,5108932.0,0.05517757299914128,1.4533278560396499,-7.684335776261137,52.99577822566618,50.28858821671022,-0.5723353041478774,-0.832470092260742,1.6690928595886305,2.7470249730878464,21.074508551110306,2.802906036376953,-0.09387057105035979,0.8127458572387667,-1.4366607806776273,3.0621524951551606,-0.3119574617194303,1.9374491761969637,0.47653102649413626,99.45198962079962,52.041554097186975,1.1247033189581972,6,-1.1821784973144531,-0.7579288482665945,1.7327508926391602,2.526430130004883,2.6026992797851562,4,0.04566624375212203,1.3529384074295618,50.45231628417969,-1.3437617225597773,51.48195266723633,1.7500137544702028,50.77646255493164,0.04566624375212203
12713,2012-07-02,52.58786392211914,53.5698356628418,52.08257675170898,53.33148956298828,4505179.0,-0.012177602898576945,1.4374943341492274,-0.5342452238114711,46.16709097732981,49.657350002587904,-0.03537566445658058,-0.039012444981096905,2.2351534019054498,3.3580852232640694,18.47469731544393,1.4872589111328196,0.028088726974111466,0.07102680206298828,-2.0307283480283402,2.172781952154317,-0.9798507729826724,1.121904377108649,-2.8124427795410085,74.12059922608505,29.53592273271657,1.0508775750456631,7,-0.5338897705078125,-0.2621784210205078,2.2356510162353516,3.1747188568115234,3.5942039489746094,0,0.052393030898272075,1.4533278560396499,53.23615264892578,1.3529384074295618,50.45231628417969,-1.3437617225597773,51.48195266723633,0.052393030898272075
12714,2012-07-03,52.99781036376953,53.33148956298828,52.16838073730469,52.40672302246094,2526932.0,0.007795457184903043,-1.178571683755493,-0.7948721894766001,52.11520675586903,49.392486167673525,-0.6630071576252874,-0.2911901975027291,1.7518866282291512,2.912611684411928,15.734389050098013,1.1631088256835938,0.022510022969875365,0.37133579254150106,-1.5776602461286515,2.3203318312116537,-0.6031622267935788,1.345833811876581,-3.146500930786125,84.92454379938128,35.10219345413711,0.9744980193350765,7,-0.9438362121582031,-0.738861083984375,1.8161706924438477,2.764772415161133,3.2223892211914062,1,0.0433531624211172,1.4374943341492274,52.58786392211914,1.4533278560396499,53.23615264892578,1.3529384074295618,50.45231628417969,0.0433531624211172
12715,2012-07-05,53.4744987487793,53.75097274780274,52.7213363647461,52.816673278808594,2908526.0,0.008994492069348548,-1.4269587149158116,1.1129073894804775,53.779335647889845,48.909710842316116,-1.3487910826632472,-0.6961997821281471,1.1834690297016266,2.411332080254013,13.907942930343026,1.0296363830566406,0.07318139039088578,0.7798582077026381,-1.1885215832992202,2.7482379987044965,-0.20433168779829458,1.7640481032035709,-3.5488187911987197,93.0456443161219,38.38099672491609,0.9841898955009294,7,-1.71130180358886,-1.4205245971679688,1.2226943969726562,2.288084030151367,2.7838363647460938,3,0.021928990109087554,-1.178571683755493,52.99781036376953,1.4374943341492274,52.58786392211914,1.4533278560396499,53.23615264892578,0.021928990109087554
12716,2012-07-06,52.33045196533203,52.80713653564453,51.78703308105469,52.7213363647461,3175789.0,-0.02139424978664961,2.6271328974852834,-0.5942068485604214,45.1640020622248,46.86434786485674,-0.3189972897000217,0.43406000791117094,2.2036973668570567,3.5115551302338517,13.549842150644654,1.6874656677246094,-0.06223701837819817,-0.3413076400756836,-2.315744196157304,1.633128916005937,-1.3285259181164903,0.6459106379651232,-2.251760296142571,36.86435146173932,-15.609523793685582,0.9872182780408091,7,-0.5672550201415945,-0.2764778137207031,2.3238391876220703,3.432130813598633,3.6418724060058594,4,0.073237399834992,-1.4269587149158116,53.4744987487793,-1.178571683755493,52.99781036376953,1.4374943341492274,52.58786392211914,0.073237399834992
12717,2012-07-09,52.63553237915039,52.71179962158203,51.84423446655274,52.18744659423828,3004816.0,0.005829883029110361,1.8888973572394634,-1.1463383690517808,47.21992365357741,46.32147447351655,-0.7475251215307352,0.07421743778915157,1.759808736513321,3.1685468795304104,13.155742797432845,0.8675651550292898,-0.23358510212163708,0.0009542465209975148,-1.9451968213963937,1.9471053144383887,-0.9721212874376945,0.9740297804796896,-2.4099494668164,43.203939126127636,-5.010021834596344,0.9730755339586946,7,-0.8723354339599538,-0.5815582275390625,1.923421859741211,3.0317134857177805,3.0698471069335866,0,0.06212642924683265,2.6271328974852834,52.33045196533203,-1.4269587149158116,53.4744987487793,-1.178571683755493,52.99781036376953,0.06212642924683265
12718,2012-07-10,51.20547866821289,53.55076599121094,50.95759963989258,52.74993515014648,5627619.0,-0.027168979704363383,-1.5420526148495783,-3.4467874990422356,38.83269105257655,45.91698183976129,0.7610686343676107,1.4731796100636956,3.022661887188761,4.564758995267361,13.459210688897777,2.5931663513183594,-0.411939823889071,-1.361410331726077,-3.4100638142559703,0.6872431508038161,-2.385737072991027,-0.3370835904611269,-0.8388801624601498,8.873824539170169,-32.292502732238006,1.0243267412649477,7,0.5577182769775462,0.8484954833984375,2.886323928833008,3.9946155548095703,4.538036346435547,1,0.09048588902996291,1.8888973572394634,52.63553237915039,2.6271328974852834,52.33045196533203,-1.4269587149158116,53.4744987487793,0.09048588902996291
12719,2012-07-11,51.19594192504883,51.79656600952149,50.99573516845703,51.22454452514648,3974325.0,-0.0001862445857767625,-2.733336890027064,0.018519524785729175,38.923543746894495,45.50203295407647,0.9346550375201801,1.376855690124252,2.880802810796368,4.532900529517967,13.772835221554375,0.8008308410644602,-0.6610751576352598,-1.2589260101318374,-3.351931719278525,0.8340796990148505,-2.3054288647051777,-0.212423155558497,-0.6939684496140899,8.532418547358452,-25.883591921613608,1.0465028545733426,7,0.5672550201416087,0.8580322265625,2.3000049591064453,3.408296585083008,4.8240509033203125,2,0.09739299168173599,-1.5420526148495783,51.20547866821289,1.8888973572394634,52.63553237915039,2.6271328974852834,52.33045196533203,0.09739299168173599
12720,2012-07-12,51.1006088256836,51.45335388183594,50.27117538452149,50.82412719726562,3930165.0,-0.0018621221874342009,1.4077648027721303,-9.666311016273903,42.25233817428446,46.383323366256946,1.0842235352166156,1.4314490896056853,2.812212431473476,4.576273556227925,14.128834244290033,1.182178497314446,-0.6820184310102775,-1.2818031311035085,-3.4595962255706496,0.8959899633636326,-2.3706996783370755,-0.19290658386994153,2.6503639221191406,25.29076158073808,-12.61867793747481,1.0888965472335692,7,0.9104652404785156,0.9533653259277273,2.3953380584716726,3.503629684448235,5.624877929687493,3,0.1001864924298943,-2.733336890027064,51.19594192504883,-1.5420526148495783,51.20547866821289,1.8888973572394634,52.63553237915039,0.1001864924298943
12721,2012-07-13,52.03490829467773,52.15884780883789,51.1006088256836,51.15781021118164,3374138.0,0.018283529109824226,-1.134620415826668,3.1723557493306425,46.341455736251575,45.64395420076644,0.4447982132206221,0.47336404028875734,1.7303794481662251,3.598116142549422,14.211404605685491,1.0582389831542898,-0.5313745740173133,-0.3169958114624123,-2.496390974028195,1.8623993511033703,-1.4066933927453036,0.772701769820479,1.6464685058593886,53.779057256680595,13.197032329507287,1.0896975812828902,7,-0.02383422851561079,0.019065856933600855,1.4610385894775462,2.5693302154541087,4.6905784606933665,4,0.08116525919350281,1.4077648027721303,51.1006088256836,-2.733336890027064,51.19594192504883,-1.5420526148495783,51.20547866821289,0.08116525919350281
12722,2012-07-16,51.93957138061523,52.09210968017578,51.1006088256836,51.83470153808594,3045933.0,-0.0018321722318140887,3.837221420927709,0.11956455555264894,53.44827398400284,46.45297453484122,0.37646248155484585,0.4759698295896655,1.6792581656164813,3.6543800852756263,14.512303831165257,0.9915008544921804,-0.4262541341726589,-0.33796997070313495,-2.46376836394559,1.7878284225393202,-1.400869167324359,0.7249292259180891,1.6736013916015793,50.87208118875189,5.1263175251973365,1.0628991966212273,7,0.07150268554688921,0.11440277099610086,1.339484214782722,2.6646671295166087,4.414100646972663,0,0.07764317039065438,-1.134620415826668,52.03490829467773,1.4077648027721303,51.1006088256836,-2.733336890027064,51.19594192504883,0.07764317039065438
12723,2012-07-17,51.99677276611328,52.36858749389648,51.34848403930664,52.07304382324219,3618324.0,0.001101306460133733,2.057138284251004,-0.7272925684770054,56.02635722410461,46.88754680908961,0.25322676099534647,0.33534631295714945,1.5088957746567147,3.5658051822997123,14.767158050769986,1.0201034545898366,-0.1262058347209205,-0.2168928146362319,-2.292772530400242,1.8589869011277784,-1.2548326725182335,0.8210470432457697,1.5495600583496199,82.27269089745104,30.697839041292468,1.037939857882004,7,0.01430130004883523,0.057201385498046875,1.2489147186279297,2.6074657440185547,4.137626647949219,1,0.07132378650983551,3.837221420927709,51.93957138061523,-1.134620415826668,52.03490829467773,1.4077648027721303,51.1006088256836,0.07132378650983551
12724,2012-07-18,55.46703720092773,55.7625846862793,53.293357849121094,53.68423843383789,8803407.0,0.06673999654601737,1.0803179163814354,-23.37451235370602,65.45858763071493,48.18524147384796,-3.1625156665163274,-3.177702741987794,-2.042992274110695,0.07991806416897163,15.687572675509944,3.7658119201660156,-0.162107334143073,3.1771020889282156,0.7513094751359191,5.602894702720512,1.9642057820320673,4.389998395824364,-5.195861816406236,94.61800297317184,38.40036198814114,1.2128963068961496,7,-2.4501571655273366,-2.6980342864990163,-2.545495033264153,-1.1154403686523366,0.28601455688477273,2,0.004984542670256165,2.057138284251004,51.99677276611328,3.837221420927709,51.93957138061523,-1.134620415826668,52.03490829467773,0.004984542670256165
12725,2012-07-19,55.247764587402344,55.88652038574219,54.78061294555664,55.533775329589844,6117355.0,-0.0039532058063797,1.2307745579341018,-0.16042794479512207,69.85004828696547,50.928135498819145,-2.9784707669908386,-3.006714523721243,-1.9049639476959541,0.27558859354893883,16.786715570254216,1.1059074401855469,-0.055374792371438275,2.8906169891357436,0.21495684220437994,5.566277136067107,1.5527869156700618,4.228447062601425,-4.866761016845693,86.65341408164207,24.80714301646013,1.3378300734656814,7,-2.168916702270508,-2.4167938232421875,-2.4739952087402344,-0.8961677551269531,0.3908805847167969,3,0.013977547267910229,1.0803179163814354,55.46703720092773,2.057138284251004,51.99677276611328,3.837221420927709,51.93957138061523,0.013977547267910229
12726,2012-07-20,55.04755783081055,55.6767807006836,54.68527603149414,55.04755783081055,3737585.0,-0.0036237983217414227,-1.736832684005495,-0.0,59.53817346355443,52.296829922149925,-2.62875166033416,-2.7753522565659097,-1.7592683402877043,0.4500283311100546,17.40216725792353,0.9915046691894602,-0.05805936823989555,2.5802959442138658,-0.3491744731375519,5.509766361565283,1.1155607355381534,4.045031152889578,-4.446333587646478,82.47016175699305,24.332308112230947,1.4647352086757106,7,-1.968709945678711,-2.2165870666503906,-2.309539794921875,-0.6959609985351562,0.61968994140625,4,0.030481441696608602,1.2307745579341018,55.247764587402344,1.0803179163814354,55.46703720092773,2.057138284251004,51.99677276611328,0.030481441696608602
12727,2012-07-23,54.76154327392578,55.01895523071289,53.81771087646485,54.11325454711914,3700454.0,-0.005195771949844441,1.0655683938826324,100.0,61.89977174337527,54.859838887794226,-2.2455963069222875,-2.471117052424596,-1.53835927636338,0.7110911454905988,17.60065912957307,1.229846954345696,-0.12755976965178917,2.2022813796997056,-0.8978582101993169,5.302420969598728,0.6522115847501908,3.7523511746492204,-3.9489071850585873,75.21004624169588,18.305153009304682,1.550069794949513,7,-1.6826953887939453,-1.930572509765625,-2.090261459350586,-0.4099464416503906,1.0677757263183594,0,0.035863552486484096,-1.736832684005495,55.04755783081055,1.2307745579341018,55.247764587402344,1.0803179163814354,55.46703720092773,0.035863552486484096
12728,2012-07-24,54.03698348999024,54.85688018798828,53.32195663452149,54.73294448852539,3528537.0,-0.01323117904678428,2.252534152453303,-1.0735355556209252,55.49949549987509,56.701611304792074,-1.203734350034182,-1.6066774932646055,-0.8880521240190191,1.397860230246529,16.69942311863651,1.5349235534667898,-0.006515539470157705,1.336623001098637,-1.7627856691202766,4.436031671317551,-0.2130813340108233,2.8863273362080974,-3.021392029248048,28.67639919856687,-23.664517977866723,1.5497043351094584,7,-0.9581356048584055,-1.2060127258300852,-1.303731918334968,0.31461334228514914,1.95440673828125,1,0.04287227724372866,1.0655683938826324,54.76154327392578,-1.736832684005495,55.04755783081055,1.2307745579341018,55.247764587402344,0.04287227724372866
12729,2012-07-25,54.1513900756836,54.96175384521485,53.70330429077149,54.31346130371094,3144951.0,0.0021171904555803422,-1.3783758453131403,0.23287400927417246,53.725072310610074,57.97635954216159,-0.9552809587851385,-1.5339241084058486,-1.064618999540869,1.2515768882188283,15.296001402655723,1.2584495544433594,0.07477437734803516,1.2822832107544002,-1.742689475048941,4.307255896557741,-0.23020313214727395,2.7947695536560744,-2.9409614579414054,32.34208706129106,-14.23651952787823,1.5124863429016722,7,-0.6578254699707102,-1.3204193115234446,-1.2489156723022532,0.20020675659178977,1.2489128112792898,2,0.03661973100981131,2.252534152453303,54.03698348999024,1.0655683938826324,54.76154327392578,-1.736832684005495,55.04755783081055,0.03661973100981131
12730,2012-07-26,55.04755783081055,55.93418884277344,54.70434188842773,55.152427673339844,3229598.0,0.016549302868761773,-2.1084146841178786,0.6470602080685686,65.37218588554103,60.09088511430486,-1.3775609618165845,-2.2654184566646194,-1.9932228253982487,0.33831461086487025,14.229591354049518,1.7827987670898366,0.43375635608241936,2.0001707077026367,-1.099929754006176,5.1002711694114495,0.45012047684823386,3.5502209385570396,-3.65008554234835,66.05849169296451,17.49716316504486,1.5500502308544062,7,-1.5301589965820312,-2.1927528381347656,-1.992544174194336,-0.6959609985351562,0.676891326904304,3,0.012816080400338548,-1.3783758453131403,54.1513900756836,2.252534152453303,54.03698348999024,1.0655683938826324,54.76154327392578,0.012816080400338548
12731,2012-07-27,56.25833511352539,56.74455261230469,55.12382507324219,55.49563980102539,3775136.0,0.021995113505964836,-1.1518965543439172,-7.272780182605216,68.5910009545131,61.77341033325044,-2.152612755623565,-3.1820672219529484,-3.2125859236238483,-0.8624440653286385,12.644618831631918,1.6969947814941406,0.855667423791914,2.920647048950194,-0.24298711218186497,6.084281210082253,1.338829968384168,4.50246412951622,-4.58865983180452,85.79389732426968,35.044850059524485,1.581817080566028,7,-2.2118167877197266,-2.9983482360839844,-3.184253692626953,-1.90673828125,-1.4205207824707031,4,-0.01101507785745448,-2.1084146841178786,55.04755783081055,-1.3783758453131403,54.1513900756836,2.252534152453303,54.03698348999024,-0.01101507785745448
12732,2012-07-30,55.6672477722168,56.55387878417969,55.45750427246094,56.0581283569336,3279421.0,-0.010506662525931909,-1.7058696153610786,-0.5124989996799069,75.0535503450357,63.887542902242785,-1.0919806421269271,-2.52918237435685,-2.586110305947116,-0.26421690962081357,12.908769913856762,1.09637451171875,1.2494013593261641,2.208004951477051,-1.1216635342165304,5.537673437170632,0.5431707086302637,3.872839194323838,-3.5915823040492185,68.5237507704413,11.96232567328947,1.6648342428467902,7,-0.6482925415039062,-2.4072608947753906,-2.674203872680664,-1.3156509399414062,-0.9724388122558594,0,0.0,-1.1518965543439172,56.25833511352539,-2.1084146841178786,55.04755783081055,-1.3783758453131403,54.1513900756836,0.0
12733,2012-07-31,55.34310150146485,55.867454528808594,55.30496597290039,55.438438415527344,3108344.0,-0.005822926114082527,-5.555506157471213,0.24390291508483397,72.49227777260565,64.66906402911954,-0.2718242835816369,-2.0954730411250537,-2.221929077431966,0.038617238587598024,13.38182530527196,0.5624885559082031,1.5461454503621965,1.7460968017578224,-1.6589101525591943,5.151103756074839,0.04359332459931409,3.448600278916331,-2.8939250617663035,53.91855703077486,-8.358073937604182,1.70250347715851,7,-0.3098468780517649,-2.0831146240234446,-2.3929595947265696,-0.9915046691894602,0.9247665405273366,1,0.008785512296711762,-1.7058696153610786,55.6672477722168,-1.1518965543439172,56.25833511352539,-2.1084146841178786,55.04755783081055,0.008785512296711762
12734,2012-08-01,55.2954330444336,55.90559005737305,55.07615661621094,55.6767807006836,3768843.0,-0.0008613260865040218,-1.0232538663390862,4.000000000000298,72.86902667382083,65.00450607210345,-0.28056184204363177,-1.9677334200982628,-2.1892764906111495,0.06006545607566949,13.810469432587919,0.8294334411621094,1.7782999609800498,1.583547210693368,-1.8906741014044641,5.0577685227912,-0.15356344535555166,3.3206578667422875,-2.502626510926561,28.972063968110028,-36.41399091376645,1.7371106560489165,8,-0.2621784210205149,-2.0354461669921946,-2.6003170013427805,-0.9438362121582102,1.811401367187493,2,0.012586160294262294,-5.555506157471213,55.34310150146485,-1.7058696153610786,55.6672477722168,-1.1518965543439172,56.25833511352539,0.012586160294262294
12735,2012-08-02,54.64714050292969,54.97128677368164,54.056053161621094,54.9140853881836,3345083.0,-0.011724160673142192,3.79999599871959,0.7000040012804284,64.69957132216102,65.57799472305975,0.3057223877971822,-1.293398288058789,-1.5715262897894462,0.6860175571943046,14.302575849005928,1.239379882812507,1.9882794034158309,0.8766225814819322,-2.620236443106627,4.3734816060704915,-0.8718069308123475,2.625052093776212,-1.538194283118834,21.985771325275905,-43.015019626705694,1.7484295122942808,8,0.38611412048339844,-1.3871536254882812,-2.1498489379882812,-0.2955436706542969,2.135547637939453,3,0.01378228352118116,-1.0232538663390862,55.2954330444336,-5.555506157471213,55.34310150146485,-1.7058696153610786,55.6672477722168,0.01378228352118116
12736,2012-08-03,56.16299819946289,56.38227462768555,55.6767807006836,55.72444915771485,2899191.0,0.027739012189520462,-1.6428637776428574,-1.6428448941095068,70.49028810691011,66.53249654123029,-1.1569346394479112,-2.6429129741235755,-3.111391446934924,-0.8604898049596699,14.506744579056305,1.7351341247558594,1.814022289770108,2.200852966308595,-1.3827018938726425,5.784407826489833,0.4090755362179763,3.992630396399214,-2.7632034682525273,84.3511660226943,16.83767111473655,1.7917774300906193,8,-1.1297435760498047,-2.9030113220214844,-3.6657066345214844,-1.8114013671875,0.8389663696289062,4,-0.007808504812911399,3.79999599871959,54.64714050292969,-1.0232538663390862,55.2954330444336,-5.555506157471213,55.34310150146485,-0.007808504812911399
12737,2012-08-06,55.90559005737305,56.725486755371094,55.90559005737305,56.5252799987793,2156666.0,-0.0045832336296516285,-1.6461513838274402,-1.413045936518729,68.60255493680562,67.98839203422257,-0.8048117954479181,-2.242956750974841,-2.870719728692336,-0.6378227546765203,14.792599922264237,0.8198966979980469,1.5921802036146318,1.7799419403076158,-1.8468958321033995,5.406779712718631,-0.0334769458978883,3.59336082651312,-2.23821469567514,69.28574286628863,3.4888559288675225,1.813418886205506,8,-0.6816616058349609,-2.397726058959961,-3.639491081237793,-1.7160663604736328,1.391918182373054,0,-0.01909962358366235,-1.6428637776428574,56.16299819946289,3.79999599871959,54.64714050292969,-1.0232538663390862,55.2954330444336,-0.01909962358366235
12738,2012-08-07,55.83885192871094,56.677818298339844,55.7721176147461,56.248802185058594,4104599.0,-0.0011937648559584568,-2.3333426930799326,0.6615409238648675,52.617453629481695,67.86532329187497,-0.5091410220339725,-1.9091848579572002,-2.8058566324091245,-0.6115899123255915,14.487743506308759,0.9057006835937429,1.5647250190179989,1.4815351486206083,-1.946385607748958,4.909455904990175,-0.23242522956417133,3.195495526805388,-1.9253023869644892,66.78565712456557,4.443003285111772,1.713960378184783,8,-0.4385490417480469,-2.3309879302978516,-3.5727529525756836,-1.6493282318115234,2.43109130859375,1,-0.020488296754571422,-1.6461513838274402,55.90559005737305,-1.6428637776428574,56.16299819946289,3.79999599871959,54.64714050292969,-0.020488296754571422
12739,2012-08-08,56.18206787109375,56.35367202758789,55.45750427246094,55.56237411499024,2883981.0,0.006146543679318439,-1.160915416844884,-1.511631585803865,56.46438231499645,66.87556733959222,-0.5967695427376327,-1.9602002634144498,-3.160828654649876,-0.986419708670148,14.073092685622235,0.8961677551269531,1.5472917360518181,1.5754447937011733,-1.600381542340216,4.7512711297425625,-0.012468374319524855,3.1633579617218714,-2.042038083702643,79.64291430400586,19.533721043189438,1.5879131680206962,8,-0.7817649841308594,-2.674203872680664,-3.9922380447387695,-1.992544174194336,1.9925384521484375,2,0.0015271807206402865,-2.3333426930799326,55.83885192871094,-1.6461513838274402,55.90559005737305,-1.6428637776428574,56.16299819946289,0.0015271807206402865
12740,2012-08-09,56.22019958496094,56.44900894165039,55.89605331420898,56.08672714233398,1986743.0,0.0006787168096888951,-1.1481508925064703,0.21538452068035052,58.29957087524281,65.73207510856221,-0.5040784733669668,-1.681321668545344,-3.17978110029442,-1.0576345375314986,13.215847579176637,0.5529556274414134,1.6653903990303078,1.3575969696044936,-1.4299270813566523,4.1451210205656395,-0.036165055876082874,2.75135899508507,-1.871807971576743,60.15030355541917,2.751081280697427,1.393762025480573,8,-0.8294296264648438,-2.7123355865478516,-4.063737869262695,-2.0306758880615234,2.6217689514160156,3,0.01577075202873046,-1.160915416844884,56.18206787109375,-2.3333426930799326,55.83885192871094,-1.6461513838274402,55.90559005737305,0.01577075202873046
12741,2012-08-10,56.25833511352539,56.27740478515625,55.71491622924805,55.962791442871094,1913843.0,0.0006783243184118604,2.37139460176283,2.214267341164248,60.97903162352843,64.1682396950614,-0.6059344864972047,-1.4617711676103937,-3.1813020577713687,-1.114049192596788,12.90466132446991,0.5624885559082031,1.8148063193665536,1.184561157226561,-1.3272729983908746,3.696395312843997,-0.07135592058215678,2.440478235035279,-1.7182506202275576,63.157878902747946,7.680654892120181,1.2559170778087179,8,-0.8675651550292969,-2.7504711151123047,-4.349749565124512,-2.0688114166259766,2.2690200805664062,4,0.009320450494769261,-1.1481508925064703,56.22019958496094,-1.160915416844884,56.18206787109375,-2.3333426930799326,55.83885192871094,0.009320450494769261
12742,2012-08-13,55.97232437133789,56.25833511352539,55.61004257202149,55.962791442871094,1825525.0,-0.00508388208805588,1.2295163691940116,0.03225556631171345,65.17189942857685,63.354864323502646,-0.3040743388251883,-0.9045211281131529,-2.8083816480735564,-0.8480140141292196,12.543020198966804,0.6482925415038991,1.7744430546030756,0.6969127655029297,-1.3622254624706756,2.756050993476535,-0.33265634848387293,1.7264818794897323,-1.2558824285195058,42.187509768738785,-15.990811418365318,1.0295691139868017,8,-0.5815544128417969,-2.4644603729248047,-4.063738822937012,-1.7828006744384766,2.4501609802246094,0,0.01839552331118055,2.37139460176283,56.25833511352539,-1.1481508925064703,56.22019958496094,-1.160915416844884,56.18206787109375,0.01839552331118055
12743,2012-08-14,55.70537948608398,56.21066665649414,55.45750427246094,56.12486267089844,2018735.0,-0.00476922994090645,1.5483798103916722,-44.00360144057698,61.89778574528612,62.13583755366545,0.021974817440984395,-0.36416179516802316,-2.433093471569933,-0.6070621086320287,12.368754105439875,0.7531623840332031,1.5768595462647212,0.24453754425048402,-1.1233613590298717,1.6124364475308397,-0.4394119073896974,0.9284869958906654,-0.8266886897066854,24.99990381544806,-34.94095878508193,0.6839494516401784,8,-0.3146095275878835,-2.1975154876708913,-3.7967939376830984,-1.5158557891845632,2.0211448669433665,1,0.02858123880225727,1.2295163691940116,55.97232437133789,2.37139460176283,56.25833511352539,-1.1481508925064703,56.22019958496094,0.02858123880225727
12744,2012-08-15,55.74351501464844,55.88652038574219,55.486106872558594,55.6767807006836,1788289.0,0.0006845932819465883,1.2702714393857468,-0.15908698222159634,56.134429481683206,61.1841551269457,0.06043983687544596,-0.40108617474201935,-2.3629749088637766,-0.677473995008171,11.966795815922065,0.40041351318359375,1.362617813442725,0.2688491821289034,-1.1048890049369788,1.6425873691947857,-0.4180199114040377,0.9557182756618445,-0.7155552729969514,28.84613164971895,-29.068367241667225,0.68686909353294,8,0.3479804992675781,-2.2356510162353516,-3.8349294662475586,-1.5539913177490234,1.9544105529785156,2,0.04532237018050167,1.5483798103916722,55.70537948608398,1.2295163691940116,55.97232437133789,2.37139460176283,56.25833511352539,0.04532237018050167
12745,2012-08-16,56.01999282836914,56.25833511352539,55.34310150146485,55.40030288696289,2787482.0,0.004959820234659684,-1.4935095978964943,9.285926603407871,47.48491269652139,58.62800230356917,-0.000915765170070415,-0.6500738873047496,-2.567860499508356,-1.009608764752933,11.583223841765456,0.9152336120605398,1.1929257584552246,0.5067155838012667,-0.8834812531457956,1.896912420748329,-0.18838283467226802,1.2018140022748014,-0.854705657065395,72.44877961146793,17.314762570375947,0.6950984184735319,8,0.014301300048828125,-2.5121288299560547,-4.111407279968262,-1.8304691314697266,1.3061180114746094,3,0.038461509651995573,1.2702714393857468,55.74351501464844,1.5483798103916722,55.70537948608398,1.2295163691940116,55.97232437133789,0.038461509651995573
12746,2012-08-17,56.725486755371094,56.78268814086914,55.867454528808594,56.22019958496094,3569550.0,0.012593609734356859,1.953843691519748,0.8153870777110214,60.9037060911331,57.772574654050004,-0.6908836056576177,-1.2895311710866224,-3.213909795001655,-1.7599154093658456,11.40005221808046,0.9152336120605469,1.0389223744151934,1.1283130645751953,-0.3436608673922805,2.600286996542671,0.39232609859146095,1.8643000305589297,-1.4338583487872754,96.02654095749894,40.827041735105404,0.7359869659837371,8,-0.6625919342041016,-2.7838382720947266,-4.692962646484375,-2.5359630584716797,-0.18114089965820312,4,0.03731094966418169,-1.4935095978964943,56.01999282836914,1.2702714393857468,55.74351501464844,1.5483798103916722,55.70537948608398,0.03731094966418169
12747,2012-08-20,56.725486755371094,56.84942626953125,56.48714447021485,56.582481384277344,2343373.0,0.0,-1.171437717212415,0.2830180132570324,65.26313218018015,59.177650048572055,-0.6284374265093504,-1.1961823369462223,-3.172295094014089,-1.796810651766144,11.895380516520632,0.36228179931639914,1.0366503560278844,1.0301158905029268,-0.46892365787026336,2.529155438876117,0.28059611631633175,1.779635664689522,-1.382385253906243,91.77205893525526,34.906447739918505,0.7495197741865954,8,-0.6292228698730469,-2.750469207763672,-4.692962646484375,-2.5359630584716797,-0.057201385498046875,0,0.03176470651527885,1.953843691519748,56.725486755371094,-1.4935095978964943,56.01999282836914,1.2702714393857468,55.74351501464844,0.03176470651527885
12748,2012-08-21,56.35367202758789,57.18310546875,56.17253112792969,56.9161605834961,2581895.0,-0.006554632653689829,-1.1855682010370303,-3.9333386683739295,60.903706091133,59.67090824592056,-0.19658912818849217,-0.6765976393477757,-2.7358962918422733,-1.4636666893317667,12.868877734220414,1.0105743408203125,0.8132002955747453,0.5424667358398452,-0.7624694305932564,1.8474029022729468,-0.11000134737670919,1.1949348190563995,-0.829811553955075,54.92219278277402,-5.2457315925747,0.6524680832165514,8,-0.09056854248046875,-2.0878772735595703,-4.321147918701172,-2.445392608642578,1.0773086547851562,1,0.03671124257815572,-1.171437717212415,56.725486755371094,1.953843691519748,56.725486755371094,-1.4935095978964943,56.01999282836914,0.03671124257815572
12749,2012-08-22,56.1343994140625,56.41087341308594,55.867454528808594,56.3346061706543,2286941.0,-0.0038910084407285384,2.081119077744974,0.35593036425165536,66.81036192578662,60.61655169598098,0.016998162830802244,-0.3174199860376632,-2.481531928937528,-1.2900603993528676,13.69886211546314,0.5434188842773438,0.6155763639262872,0.22404365539550497,-0.826412784756883,1.274500095547893,-0.301184564680689,0.7492718754716989,-0.3782446411132767,43.00522861182615,-21.083994615907237,0.5252282200761946,8,0.12870407104492188,-0.8961677551269531,-4.101875305175781,-2.2261199951171875,0.8294296264648438,2,0.02836273222094876,-1.1855682010370303,56.35367202758789,-1.171437717212415,56.725486755371094,1.953843691519748,56.725486755371094,0.02836273222094876
12750,2012-08-23,55.7530517578125,56.08672714233398,55.5719108581543,55.92465591430664,1865174.0,-0.006793475306239194,1.0769331394230708,0.8571346912333517,43.768157963408655,58.70423240041212,0.3633191505441573,0.12594895518368077,-2.040217036952285,-0.9581257549187399,13.820153515206979,0.5624885559082031,0.630200624289337,-0.19257869720458842,-1.1655683580403675,0.7804109636311907,-0.679073527622478,0.2939161332133011,1.4300537109375,11.242645579060765,-48.20641540979472,0.48649483041788916,8,0.5100517272949219,-0.5005207061767578,-2.860110282897949,-2.159383773803711,2.211814880371101,3,0.03488371933903922,2.081119077744974,56.1343994140625,-1.1855682010370303,56.35367202758789,-1.171437717212415,56.725486755371094,0.03488371933903922
12751,2012-08-24,55.63864517211914,55.81025314331055,54.97128677368164,55.486106872558594,3242290.0,-0.0020520237383656603,2.3846059141729317,-0.8888962987662554,45.75756179538231,56.547083774501615,0.4253037803508093,0.20190111366433428,-1.8690096994627865,-0.8868400815797628,13.24153093359753,0.8389663696289062,0.5806612132856159,-0.2760007858276339,-1.2465266508516066,0.6945250791963389,-0.7612637183396203,0.2092621466843525,1.5122364044189425,30.1723825703026,-26.874414610381724,0.4852629325119848,8,0.4385509490966797,-0.38611412048339844,-2.6837358474731445,-2.326221466064453,2.945911407470703,4,0.03032902153717809,1.0769331394230708,55.7530517578125,2.081119077744974,56.1343994140625,-1.1855682010370303,56.35367202758789,0.03032902153717809
12752,2012-08-27,55.6672477722168,56.01999282836914,55.37170028686523,55.7625846862793,1883320.0,0.0005140779400572004,1.1250156300797993,-0.6250031260159552,47.23930672446828,54.918363883299634,0.38987458754110094,0.18266378057913357,-1.8645104294944161,-0.9515281772717898,12.700719228975824,0.6482925415039134,0.5101009444000013,-0.24739818572997763,-1.2179240507539504,0.7231276792939951,-0.732661118241964,0.23786474678200875,1.3964500122070262,31.465553667980306,-23.343496975671766,0.4852629325119848,8,0.40994834899902344,-0.4147167205810547,-2.712338447570801,-2.4263267517089844,2.4501571655273438,0,0.015756088518783296,2.3846059141729317,55.63864517211914,1.0769331394230708,55.7530517578125,2.081119077744974,56.1343994140625,0.015756088518783296
12753,2012-08-28,55.82931900024414,56.0390625,55.40030288696289,55.50517272949219,3363334.0,0.0029114287936511385,-1.3928691365081634,-3.4000080025608193,43.973906980078354,53.56719471645465,0.27628763340437246,0.06206872872262181,-1.9859964991070456,-1.1390619165446338,12.268560107940479,0.6387596130371094,0.41531446610389366,-0.10963783264160298,-1.0435508693799846,0.8242752040967787,-0.5765943510107903,0.3573186857275843,1.1506823437499918,59.602680594309696,7.607162223492729,0.46695651836919017,8,0.2478771209716797,-0.5767879486083984,-2.8744096755981445,-2.721870422363274,2.5836334228515625,1,0.01502734378016024,1.1250156300797993,55.6672477722168,2.3846059141729317,55.63864517211914,1.0769331394230708,55.7530517578125,0.01502734378016024
12754,2012-08-29,55.99139022827149,56.02952575683594,55.52424240112305,56.01999282836914,2097403.0,0.0029029769828761154,20.199903969270167,-0.08823979381683755,46.24999218500912,53.42998132628662,0.1710644131214849,-0.047631896800183426,-2.126276756235498,-1.301555581007058,12.013539815036891,0.5052833557128906,0.3140197502493365,0.017635536193857604,-0.8658179726014552,0.9010890449891704,-0.4240912182037988,0.459362290591514,0.9082625329101432,91.45297976101844,38.81642858944177,0.44172675439765785,8,0.08580589294432883,-0.5481853485107493,-3.0364809036254954,-2.883941650390625,2.5741004943847585,2,0.02571092534463748,-1.3928691365081634,55.82931900024414,1.1250156300797993,55.6672477722168,2.3846059141729317,55.63864517211914,0.02571092534463748
12755,2012-08-30,55.40030288696289,55.7625846862793,55.25729751586914,55.533775329589844,2288410.0,-0.010556754152715175,-1.4090938025735462,4.6664443851705375,38.09524313590172,50.89570766459425,0.7431552793273539,0.6353482015911993,-1.5185883607789776,-0.6943904713368312,12.473111100476487,0.7340927124023509,0.23917705634386976,-0.6111099243164091,-1.2990369511330258,0.07681710250020757,-0.9550734377247139,-0.2671464109081043,1.4222152347187418,40.17848530425742,-10.667535983461832,0.3439635134083083,8,0.6768932342529297,0.21927642822265625,-2.238035202026367,-2.292854309082024,3.0221824645996094,3,0.028222339447396605,20.199903969270167,55.99139022827149,-1.3928691365081634,55.82931900024414,1.1250156300797993,55.6672477722168,0.028222339447396605
12756,2012-08-31,55.72444915771485,56.08672714233398,55.44797134399414,55.83885192871094,2876115.0,0.0058509837286149224,1.093755470527947,0.8571265254793832,46.5968712520754,48.82167867258261,0.2928782009045179,0.291613536167155,-1.7879091438015493,-1.0080221477239277,12.160336971805751,0.6864242553710866,0.22169861753582865,-0.2650362014770451,-0.9605346320663699,0.4304622291122797,-0.6127854167717075,0.08271301381761731,1.0240197100467796,56.32203467782868,4.19980482858503,0.3477492152946607,8,0.35274696350096946,-0.10486984252930398,-2.5383472442627024,-2.8696441650390696,2.126014709472649,4,0.04020528716448646,-1.4090938025735462,55.40030288696289,20.199903969270167,55.99139022827149,-1.3928691365081634,55.82931900024414,0.04020528716448646
12757,2012-09-04,54.83781433105469,55.7721176147461,54.49460220336914,55.7530517578125,2961496.0,-0.015911055920010186,1.6800016005121388,8.000133377793095,39.8210435011455,46.47916060702843,0.9874258754960792,1.1532810030113296,-0.8580800410940199,-0.1419523909746374,11.557378375088206,1.2775154113769602,0.2189962462667907,-1.0982822418212876,-1.9639990185682805,-0.23256546507429476,-1.531140630194784,-0.6654238534477912,1.8395672529437448,21.55685896790836,-32.5918163020853,0.4328583883734951,9,0.6149234771728516,0.7817649841308594,-1.1845617294311523,-1.5778274536132812,2.5931663513183594,1,0.06832406240548083,1.093755470527947,55.72444915771485,-1.4090938025735462,55.40030288696289,20.199903969270167,55.99139022827149,0.06832406240548083
12758,2012-09-05,54.69480895996094,55.104759216308594,54.56133651733398,54.818748474121094,2393720.0,-0.002607787579396059,-1.7804778077057557,0.1354178823294043,37.991270572078136,43.27703934550527,0.9726612929665279,1.2713666125678742,-0.617636527812671,-0.009592140617733946,11.033978878930428,0.5434226989746165,0.07133907395909489,-1.1840854644775405,-2.212713370682387,-0.15545755827269403,-1.6983994175799637,-0.6697715113751173,1.8516058611997366,12.574814431458298,-42.92487557932647,0.5143139531024242,9,0.595855712890625,0.9247703552246094,-0.5553379058837891,-1.4348220825195312,2.7838401794433594,2,0.06257624887745195,1.6800016005121388,54.83781433105469,1.093755470527947,55.72444915771485,-1.4090938025735462,55.40030288696289,0.06257624887745195
12759,2012-09-06,56.26786804199219,56.49667739868164,55.17149353027344,55.17149353027344,3680420.0,0.028760665078523262,-1.4173926960975338,-8.846044936903663,52.18854515754196,44.21263792263119,-0.6475735319290905,-0.310873607139186,-2.0588315108657866,-1.5831915962163947,10.941415816349462,1.8018684387207031,-0.07104339593616515,0.38468360900878906,-0.6499662181196868,1.419333436137265,-0.13264130455544887,0.902008522573027,-1.7732658386230469,88.5713904639961,33.760924275401145,0.5173249135642378,9,-0.7722282409667969,-0.6482887268066406,-2.1212472915649414,-3.0078811645507812,1.1249771118164062,3,0.038122723603152275,-1.7804778077057557,54.69480895996094,1.6800016005121388,54.83781433105469,1.093755470527947,55.72444915771485,0.038122723603152275
12760,2012-09-07,57.106834411621094,57.12590026855469,56.41087341308594,56.46807861328125,3086107.0,0.014910221389635714,1.1126903438870166,0.5826073039024662,53.28947281828266,45.04951692517568,-1.4240667197206847,-1.13837479806336,-2.776209701510666,-2.4319823070204976,10.962164579277802,0.8580322265625,-0.15288817164292112,1.1793182373046847,0.015901287159366007,2.3427351874500033,0.5976097622320253,1.761026712377344,-2.572190704345701,99.27542009832135,47.62634216258634,0.5817084750726609,9,-1.2965831756591797,-1.4872550964355469,-2.9602136611938477,-3.8468475341796875,0.9057006835937571,4,0.02554258743395388,-1.4173926960975338,56.26786804199219,-1.7804778077057557,54.69480895996094,1.6800016005121388,54.83781433105469,0.02554258743395388
12761,2012-09-10,56.78268814086914,57.06869888305664,56.69688415527344,56.98289489746094,3192152.0,-0.0056761379630244635,1.0,-0.3134323901436881,50.4672833123609,45.40818099049708,-1.0287565259324012,-0.8147013000378678,-2.2985416384257036,-2.116600432565967,11.146659027099314,0.40995025634765625,-0.2569793256460855,0.8289543151855483,-0.38824184739292633,2.046150477764023,0.22035623389631098,1.4375523964747856,-2.1443941711425794,86.95654695199477,38.71458626378227,0.608598081289237,9,-0.9724369049072266,-0.9438343048095703,-2.6360673904418945,-3.5227012634277344,1.8686065673828125,0,0.028878470963284997,1.1126903438870166,57.106834411621094,-1.4173926960975338,56.26786804199219,-1.7804778077057557,54.69480895996094,0.028878470963284997
12762,2012-09-11,57.0019645690918,57.36424255371094,56.7064208984375,56.93522644042969,3227500.0,0.003861677483085524,-1.509097522825652,-0.3333460358592306,55.43131991051452,46.681226871656655,-1.1608708164823724,-1.0043796236833913,-2.4483280733524992,-2.332342701376618,11.522473587610508,0.6578216552734375,-0.20959714097706694,0.996748733520505,-0.30772736640996357,2.3012248334509735,0.3445106835552707,1.6489867834857392,-2.2641663474121074,87.0749151089124,38.03890330185813,0.6522380499652356,9,-1.0725421905517578,-1.0725421905517578,-2.855343818664551,-3.7419776916503906,2.0020751953125,1,0.014885439554758628,1.0,56.78268814086914,1.1126903438870166,57.106834411621094,-1.4173926960975338,56.26786804199219,0.014885439554758628
12763,2012-09-12,57.2975082397461,57.4691162109375,56.85895919799805,57.0973014831543,2705352.0,0.0051847979782535525,1.2456073847881788,2.9998856816234274,59.62143119506921,48.16694231721889,-1.3703580386827738,-1.2380022503696395,-2.6486152934846885,-2.643757169018933,12.09251991729183,0.6101570129394531,-0.14925739809854832,1.212685966491705,-0.20422313252247193,2.6295950655058817,0.5042314169846165,1.9211405159987933,-2.402123358144536,92.53106384109158,40.96697547761747,0.7084545495070901,9,-1.3156490325927805,-1.3156490325927805,-2.931612014770515,-4.037521362304695,1.2584495544433523,2,0.002329463300017709,-1.509097522825652,57.0019645690918,1.0,56.78268814086914,1.1126903438870166,57.106834411621094,0.002329463300017709
12764,2012-09-13,58.26994323730469,58.39388275146485,56.65875244140625,57.059165954589844,4042714.0,0.016971680399952005,1.3790803864238916,6.047634472114566,68.96548552296012,51.59696924911426,-2.2189348715927864,-2.1201606709241503,-3.5257459002709197,-3.623677121275179,12.939789322434994,1.7351303100586009,-0.06443416212233899,2.0587995529174776,0.34966803260655155,3.7679310732284037,1.204233792762011,2.913365313072944,-3.1686598493562457,93.74992786158624,35.553486554507415,0.8545657601554636,9,-1.8257007598876953,-1.8257007598876953,-3.815859794616699,-5.009956359863281,1.3061180114746094,3,-0.01357979867386927,1.2456073847881788,57.2975082397461,-1.509097522825652,57.0019645690918,1.0,56.78268814086914,-0.01357979867386927
12765,2012-09-14,58.17460632324219,59.061241149902344,57.869529724121094,58.2318115234375,4689997.0,-0.0016361250546312878,-2.5714285714285716,-0.04724667452220871,69.16425715430576,54.10445657158431,-1.8871293870596872,-1.9553825830772524,-3.349614891169068,-3.5475680429217036,13.676743506221742,1.19171142578125,0.027860935242586038,1.8557319641113281,-0.06160714868782691,3.773071076910483,0.8970624077117506,2.8144015205109056,-2.7440629989421055,63.09515114370004,1.2979285308857982,0.9586695563995763,9,-1.3966846466064453,-1.3966846466064453,-3.720522880554199,-4.914619445800781,1.2012481689453125,4,-0.013438185814095727,1.3790803864238916,58.26994323730469,1.2456073847881788,57.2975082397461,-1.509097522825652,57.0019645690918,-0.013438185814095727
12766,2012-09-17,58.84196853637695,58.88010025024414,57.88859939575195,57.9362678527832,3826428.0,0.01147171000052194,1.0194238120396557,-15.832488663643637,71.87910775164933,57.66646371052917,-2.3085330497305563,-2.5887815212892775,-3.8898807128847253,-4.238845040609192,14.037142940360267,0.9915008544921875,0.12762735893410593,2.4172700881957994,0.195909913177843,4.638630263213756,1.3065900006868176,3.527950175704781,-2.9757414730045966,90.87310534488836,24.196528152647204,1.1106800875089784,9,-2.030679702758789,-2.064046859741211,-4.392651557922363,-5.581981658935547,-0.16207504272460938,0,-0.01409594991114771,-2.5714285714285716,58.17460632324219,1.3790803864238916,58.26994323730469,1.2456073847881788,57.2975082397461,-0.01409594991114771
12767,2012-09-18,58.5273551940918,58.918235778808594,58.08880615234375,58.75616455078125,3425744.0,-0.005346750798975397,2.000006898787883,-0.25263242132219155,68.21106350546887,61.02421848090592,-1.5818704952381353,-2.2474850064056824,-3.459041519748908,-3.9581344525311266,14.373775488892754,0.8294296264648438,0.31891863429921585,2.012563323974611,-0.39824349318272567,4.423370141131947,0.8071599153959426,3.217966732553279,-2.27772644033584,77.77779542011884,9.784801288414698,1.2054034085786687,9,-1.4109878540039062,-1.7494335174560547,-4.078038215637207,-5.267368316650391,-0.3527488708496094,1,0.002117633946538966,1.0194238120396557,58.84196853637695,-2.5714285714285716,58.17460632324219,1.3790803864238916,58.26994323730469,0.002117633946538966
12768,2012-09-19,58.4224853515625,58.65129470825195,58.08880615234375,58.4415512084961,3256030.0,-0.0017918090127517772,1.5652030200758498,0.08332638668914928,66.53697548115213,62.618488516862605,-0.9975226092512202,-2.0866622823482857,-3.190666139132965,-3.892535927054098,14.466402547123675,0.5624885559082031,0.4638530943730643,1.8042528152465849,-0.7506716581604564,4.359177288653626,0.5267905785430642,3.0817150519501055,-1.8354631102689751,73.41274503888549,8.04081137218374,1.2774622367035218,9,-0.6864280700683594,-1.6445636749267578,-3.97316837310791,-5.162498474121094,0.14300537109375,2,0.009954290875203942,2.000006898787883,58.5273551940918,1.0194238120396557,58.84196853637695,-2.5714285714285716,58.17460632324219,0.009954290875203942
12769,2012-09-20,57.726524353027344,58.107872009277344,57.440513610839844,57.917198181152344,3588640.0,-0.011912553776977308,1.3333333333333333,10.000800320124323,65.6010073798453,63.98643680148068,-0.08145800694728678,-1.3336863118732936,-2.3356081553478134,-3.2307016609098724,14.592821593430145,0.9819717407226562,0.7184329379495367,1.0286855697631836,-1.5617323492771078,3.619103488803475,-0.2665233897569621,2.3238945292833293,-0.84259584270076,17.647058823529413,-48.808567780109236,1.2952089595201457,9,0.13347244262695312,-0.9486026763916016,-3.277207374572754,-4.4665374755859375,0.8961677551269531,3,0.01436832462127291,1.5652030200758498,58.4224853515625,2.000006898787883,58.5273551940918,1.0194238120396557,58.84196853637695,0.01436832462127291
12770,2012-09-21,57.69792556762695,58.30807876586914,57.6788558959961,58.107872009277344,5467345.0,-0.0004954184531446026,-1.8084928871219597,2.149987996158771,63.78162726750099,65.4658083520518,0.04448241371802908,-1.2141624452464157,-2.141891128958136,-3.240852504766764,15.122701724611524,0.6292228698730398,1.0232381587682013,0.9028430938720717,-1.6842578267315673,3.489944014475711,-0.39070736642975135,2.196393554173895,-0.5527195405512799,17.419509726983602,-48.23936557072473,1.2935504603018197,9,0.16207122802734375,-0.9200038909912109,-2.8982458114624023,-4.437938690185547,0.6864242553710938,4,0.03255118208627805,1.3333333333333333,57.726524353027344,1.5652030200758498,58.4224853515625,2.000006898787883,58.5273551940918,0.03255118208627805
12771,2012-09-24,57.32611083984375,57.51678466796875,56.8208236694336,57.345176696777344,2398650.0,-0.00644416110501933,2.842097504475058,0.04650816544921602,68.72310476111747,66.94267333545213,0.5604225310671609,-0.7477843300788223,-1.6359941719334543,-2.905928322263648,15.942010061502184,0.8771018981933523,1.1432932264840616,0.4466550827026339,-2.091245000253757,2.9845551656590246,-0.822294958775565,1.7156051241808328,1.7351303100585938,24.090981841461737,-45.19892855664742,1.2689500414781958,9,0.5338859558105469,-0.5481891632080078,-2.5550317764282227,-4.066123962402344,2.3834228515625,0,0.035755847070635394,-1.8084928871219597,57.69792556762695,1.3333333333333333,57.726524353027344,1.5652030200758498,58.4224853515625,0.035755847070635394
12772,2012-09-25,56.54434585571289,57.6788558959961,56.5252799987793,57.43098068237305,3058101.0,-0.013637153692754977,-1.4948478273424184,46.50380152060824,62.696325687090805,67.28432827901008,1.4197496547857327,0.10862927824428681,-0.7233931869568409,-2.1633864524483073,16.485793783207765,1.153575897216804,1.1814654101600794,-0.3789648056030259,-2.858304078473928,2.1003744672678764,-1.618634442038477,0.8607048308324252,2.4720869445800773,0.8967885710594594,-72.44559695085744,1.2396696364354505,9,1.2489147186279297,0.23357582092285156,-1.542074203491211,-3.265291213989258,2.9745140075683594,1,0.037767660154542027,2.842097504475058,57.32611083984375,-1.8084928871219597,57.69792556762695,1.3333333333333333,57.726524353027344,0.037767660154542027
12773,2012-09-26,56.66828536987305,56.87802505493164,55.90559005737305,56.63968276977539,4029288.0,0.002191899336432712,3.3404335018984863,-0.03225972997857383,53.43138633015868,65.55831725758769,1.3378586228388727,0.05350914441068255,-0.7142030111293352,-2.30856839092813,16.80113750010885,0.9724349975585938,1.2722433325219527,-0.296973609924315,-2.726262535940691,2.132315316092061,-1.5116180729324995,0.9176708530838695,2.2485013183593736,31.746051908707233,-38.03124149658905,1.2146444630081867,9,0.8151302337646484,0.10963630676269531,-1.6326446533203125,-3.3558616638183594,3.203319549560554,2,0.026581375164916432,-1.4948478273424184,56.54434585571289,2.842097504475058,57.32611083984375,-1.8084928871219597,57.69792556762695,0.026581375164916432
12774,2012-09-27,57.43098068237305,57.6693229675293,56.9066276550293,57.106834411621094,3149041.0,0.013458944584645582,-1.1052653746729213,11.332755401440384,52.814572059046625,63.74168558033668,0.49577763133832775,-0.6280039174981411,-1.4440353127040808,-3.091483480057974,17.398747964206667,1.00103759765625,1.3359075600149453,0.3937421798706069,-1.9990855938198848,2.7865699535610986,-0.8026717069746354,1.5901560667158492,1.3051342080078143,63.49210381741447,-2.448377008194605,1.196413886845244,9,-0.019067764282226562,-0.6530590057373047,-2.166531562805176,-3.9517173767089844,3.136585235595703,3,0.019754321218328208,3.3404335018984863,56.66828536987305,-1.4948478273424184,56.54434585571289,2.842097504475058,57.32611083984375,0.019754321218328208
12775,2012-09-28,56.963829040527344,57.345176696777344,56.55387878417969,57.04963302612305,3199913.0,-0.008134140080757524,1.338035312748319,-0.26470761300648443,51.534737722583024,61.48120002155153,0.8639750516530427,-0.03974886230383845,-0.9417025455168755,-2.6451899659873845,18.214076818525765,0.8771018981933594,1.3389897137328362,-0.15158576965332315,-2.41806078012214,2.1148892408154936,-1.284823274887735,0.9816517355810888,1.6024543598730503,59.67740200623402,-3.4557818613055957,1.1332375052344088,9,0.44808387756347656,-0.18590736389160156,-1.2131614685058594,-3.4845657348632812,2.2594871520996094,4,0.029121340604521873,-1.1052653746729213,57.43098068237305,3.3404335018984863,56.66828536987305,-1.4948478273424184,56.54434585571289,0.029121340604521873
12776,2012-10-01,57.9648666381836,58.4415512084961,57.2975082397461,57.55491638183594,4769294.0,0.017573214696365635,-1.4742308866357394,-4.77775307873569,57.20398118429791,60.25819087475476,-0.3068299979967506,-0.9110436729629114,-1.8887472652718387,-3.6462538756002303,19.051215413678786,1.477722167968757,1.2066624715628365,0.7374309539794979,-1.4599898815287062,2.934851789487702,-0.36127946377460063,1.8361413717335964,-2.059276580810554,81.2030018637549,20.22673755000718,1.098710417754101,10,-0.6864242553711009,-1.1869449615478587,-2.207049369812019,-4.485603332519538,0.4766845703125,0,0.007236852409802985,1.338035312748319,56.963829040527344,-1.1052653746729213,57.43098068237305,3.3404335018984863,56.66828536987305,0.007236852409802985
12777,2012-10-02,58.584556579589844,58.68942642211914,58.0506706237793,58.35574722290039,4634509.0,0.010690785252286394,1.913041587293303,0.558139318482115,59.18366347036384,59.4411562068894,-1.025382556017746,-1.3024206812640102,-2.4369097466186744,-4.265411446680147,20.20334028185533,0.7245597839355398,1.0886585041838615,1.1697837829589872,-0.7965491705339431,3.1361167364519176,0.18661730621251849,2.152950259705456,-2.628247299194335,96.23290205353496,37.626808819120036,0.9831664767464664,10,-1.28704833984375,-1.8066349029541016,-2.9196929931640625,-5.105293273925781,-0.5910873413085938,1,0.01920262228643943,-1.4742308866357394,57.9648666381836,1.338035312748319,56.963829040527344,-1.1052653746729213,57.43098068237305,0.01920262228643943
12778,2012-10-03,58.11740493774414,58.85150146484375,58.0506706237793,58.6036262512207,4943938.0,-0.007973972478754754,-1.5846178469417906,-2.1250062519797934,48.82698712845205,57.57737617895682,-0.6772809056316831,-0.5962813280917629,-1.8788259451817595,-3.8001340664139747,21.461565155634183,0.8008308410644531,0.859322041566827,0.5315023422241225,-0.9816324721362193,2.0446371565844643,-0.2250650649560484,1.2880697494042934,-2.0517709716796872,68.04973535134849,13.315356412090694,0.7565674071801713,10,-0.7388591766357422,-1.3394832611083984,-2.4525413513183594,-4.638141632080078,0.45761871337890625,2,0.02411420343076842,1.913041587293303,58.584556579589844,-1.4742308866357394,57.9648666381836,1.338035312748319,56.963829040527344,0.02411420343076842
12779,2012-10-04,58.4129524230957,58.7943000793457,58.28901290893555,58.54642105102539,2983418.0,0.005085352411522193,-1.6500080025608195,0.2745018044876824,51.77811890097618,56.24365302712073,-0.9668985466242717,-0.761950244120257,-2.0818203896762526,-4.089767212267233,22.238404552543322,0.6768951416015625,0.6764786523531328,0.7197956085205064,-0.7012653423139454,2.140856559354958,0.009265133103276924,1.4303260839377359,-2.180166407104494,80.9129216281371,26.11102794949332,0.7105304754172264,10,-1.0344066619873047,-1.635030746459961,-2.748088836669922,-4.933689117431641,-0.02860260009765625,3,0.024971387951299162,-1.5846178469417906,58.11740493774414,1.913041587293303,58.584556579589844,-1.4742308866357394,57.9648666381836,0.024971387951299162
12780,2012-10-05,58.56549072265625,59.04217529296875,58.36528015136719,58.8228988647461,3717866.0,0.002611378011775356,-1.0579659719564385,1.9286040928318813,47.76579039361078,53.915062541842204,-1.0990027801908866,-0.842818337111936,-2.1670154821853913,-4.225244956277045,22.60544386333438,0.6768951416015625,0.5108228260799734,0.799401092529294,-0.6444990460742446,2.2433012311328326,0.07745102322752473,1.5213511618310633,-2.175581779733889,72.67761952448201,21.511580589041102,0.7219500693017704,10,-1.0916080474853516,-1.7875690460205078,-2.8052902221679688,-5.0862274169921875,-1.4014549255371094,4,0.03418523725505107,-1.6500080025608195,58.4129524230957,-1.5846178469417906,58.11740493774414,1.913041587293303,58.584556579589844,0.03418523725505107
12781,2012-10-08,58.4224853515625,58.55595779418945,57.81232833862305,58.19367599487305,2855766.0,-0.0024418026610750765,1.9999923052655069,-0.8888971220249318,49.128375006420434,52.40751246621216,-0.8762708490233351,-0.6015040188843841,-1.9959731104094516,-4.060661765956482,22.752528261602052,0.7531623840332031,0.39337367255864564,0.5744058609008817,-0.8197440410420924,1.968555762843856,-0.12266909007060889,1.2714808118723724,-1.820395100636425,49.612434358880506,1.7377268572475089,0.6970749509714873,10,-0.9486026763916016,-1.6445636749267578,-2.5740976333618164,-4.9432220458984375,-1.85906982421875,0,0.013707579132338887,-1.0579659719564385,58.56549072265625,-1.6500080025608195,58.4129524230957,-1.5846178469417906,58.11740493774414,0.013707579132338887
12782,2012-10-09,57.8504638671875,58.49875259399414,57.68838882446289,58.45108413696289,3266834.0,-0.00979111862381088,1.3287747819843128,-2.6249812440606193,45.58824048608439,51.536051816870575,-0.11118489621078709,0.03936233292162683,-1.382928075687623,-3.444900134189865,22.612158652527505,0.81036376953125,0.2818389483305239,-0.04004058837890767,-1.3762137515950883,1.296132574837273,-0.7081271699870015,0.6280459932291862,-1.053166812898013,11.971979813292682,-31.32267712549828,0.6680865816080905,10,-0.05243682861328125,-1.0725421905517578,-2.0020761489868164,-4.3712005615234375,-1.4586563110351562,1,0.010217503919512483,1.9999923052655069,58.4224853515625,-1.0579659719564385,58.56549072265625,-1.6500080025608195,58.4129524230957,0.010217503919512483
12783,2012-10-10,57.43098068237305,57.9362678527832,57.36424255371094,57.7646598815918,3535355.0,-0.007251163720614184,-1.4489719259852036,0.5555576726432051,47.6190563995523,50.958772299148976,0.47814624963459806,0.49472230993495714,-0.9160001531426616,-2.9798663709101376,22.242711468261763,0.5720252990722656,0.15197322784275258,-0.4661973953247056,-1.7911864337283419,0.8587916430789306,-1.1286919145265202,0.19629712387710896,-0.4540933689892199,3.977401900604738,-40.80333189427669,0.6624945192018175,10,0.3670463562011719,-0.6196918487548828,-1.894822120666504,-3.9517173767089844,0.190673828125,2,0.009794165957553336,1.3287747819843128,57.8504638671875,1.9999923052655069,58.4224853515625,-1.0579659719564385,58.56549072265625,0.009794165957553336
12784,2012-10-11,57.4786491394043,58.136474609375,57.4786491394043,57.869529724121094,2869192.0,0.000830012938398017,-2.3658641318668447,1.171426284982623,48.2388877314673,50.59256674458057,0.48941820648286694,0.4055239461284188,-0.9131550211373707,-3.008645277595093,21.21663660699285,0.7054939270019531,0.12255596449699624,-0.37896423339843466,-1.7043429131075243,0.946414446310655,-1.0416535732529795,0.28372510645611015,-0.33653878765367296,6.8183058245805475,-39.712279272061046,0.6626893398545464,10,0.691192626953125,-0.36228179931640625,-2.023527145385742,-3.9993858337402344,0.30507659912109375,3,0.019074465529969054,-1.4489719259852036,57.43098068237305,1.3287747819843128,57.8504638671875,1.9999923052655069,58.4224853515625,0.019074465529969054
12785,2012-10-12,57.392845153808594,58.21274185180664,57.24983978271485,57.755126953125,2638956.0,-0.0014927975323080211,-1.9705788897650274,0.9268349810182791,50.5617840416595,49.85454483984297,0.7179813496197696,0.45298202691375167,-0.7558934117324085,-2.9080645639114664,19.596217929849935,0.9629020690917898,0.1791229132834431,-0.42568016052246094,-1.7577899633648926,0.9064296423199707,-1.0917350619436732,0.24037474089875133,1.6493301391601562,10.948885922818748,-36.83306097162681,0.6660549014212154,10,0.7531623840332031,0.09057044982910156,-1.835235595703125,-3.9135818481445312,0.3718147277832031,4,0.01727575391204761,-2.3658641318668447,57.4786491394043,-1.4489719259852036,57.43098068237305,1.3287747819843128,57.8504638671875,0.01727575391204761
12786,2012-10-15,58.01253509521485,58.07926940917969,57.36424255371094,57.55491638183594,2345156.0,0.010797337886726766,1.4193610842207163,-1.263156786353605,62.7062621284542,50.24594469074191,0.118193587550806,-0.2445724061105281,-1.3443196774802786,-3.514399985902422,17.888229813875256,0.71502685546875,0.20508786953796942,0.23548145294190448,-1.011389095110161,1.48235200099397,-0.3879538210841247,0.8589167269679336,0.993793487548821,61.06873959590132,7.052261125705847,0.6234352740260314,10,0.13347244262694602,-0.5291194915771555,-2.2976198196411204,-4.533271789550788,0.39088058471678977,0,-0.014626137208158307,-1.9705788897650274,57.392845153808594,-2.3658641318668447,57.4786491394043,-1.4489719259852036,57.43098068237305,-0.014626137208158307
12787,2012-10-16,58.65129470825195,58.7275619506836,58.18414306640625,58.3462142944336,2249075.0,0.011010717114649848,1.3750052100265493,0.6666694453243268,65.75756877647056,52.12712042941062,-0.5700505686304709,-0.9207795445515998,-1.935450279706167,-4.130627240417539,16.29657718617101,0.71502685546875,0.2989115850062092,0.8680440902709989,-0.39564609908648407,2.131734279628482,0.23619899559226099,1.4998891849497369,0.3199040985107402,94.8388645656928,36.43536606152945,0.6318450946787408,10,-0.5052871704101562,-1.1678791046142578,-2.826742172241211,-5.172031402587891,-0.8199005126953125,1,-0.03559817718080904,1.4193610842207163,58.01253509521485,-1.9705788897650274,57.392845153808594,-2.3658641318668447,57.4786491394043,-0.03559817718080904
12788,2012-10-17,59.0040397644043,59.061241149902344,58.3176155090332,58.3176155090332,3155859.0,0.006014275693435156,-1.1666648142179146,2.249978118161978,63.37113685532111,53.41523353544895,-0.8759116387625738,-1.2940697328920407,-2.2333338911240403,-4.450644268999696,14.729548709022536,0.7436256408691406,0.2855477322856643,1.19171142578125,-0.15776262914574346,2.5411854807082435,0.5169743983177497,1.8664484532447503,-1.754199981689446,96.84214738189904,37.46787276870364,0.6747370274634982,10,-0.8484992980957031,-1.5206241607666016,-3.074617385864258,-5.434207916259766,-1.2107772827148438,2,-0.04427209083788619,1.3750052100265493,58.65129470825195,1.4193610842207163,58.01253509521485,-1.9705788897650274,57.392845153808594,-0.04427209083788619
12789,2012-10-18,58.55595779418945,58.98497009277344,58.07926940917969,58.918235778808594,5938306.0,-0.0075940896929087565,2.653885515978362,-0.5277756165875671,63.5772464572426,55.17206198696359,-0.45305461903943467,-0.8228506038207613,-1.7455306721419248,-3.978957748697354,13.906195901360027,0.9247703552246094,0.19343019737951295,0.7021577835082979,-0.6866209696604244,2.0909365366770203,0.007768406923936766,1.3965471600926591,-1.269889984130856,72.10538951411809,12.241965319753959,0.6943893765843627,10,-0.4004173278808594,-1.0725421905517578,-2.574098587036133,-4.685811996459961,-0.17160797119140625,3,-0.015955733948973427,-1.1666648142179146,59.0040397644043,1.3750052100265493,58.65129470825195,1.4193610842207163,58.01253509521485,-0.015955733948973427
12790,2012-10-19,59.5760612487793,60.5198974609375,57.9648666381836,57.9648666381836,10328524.0,0.01742100194441809,-2.1715980254045864,-4.447398624814394,63.69530099409402,56.79060931892732,-1.4692398031426919,-1.7866362163884375,-2.7144695077769825,-4.954062576465873,13.320516311230616,2.555030822753899,0.25008007032597845,1.628354454040526,0.04376599553960858,3.2129429125414433,0.8360602247900673,2.4206486832909846,-2.2544899719238245,70.09063918881674,12.392546512578747,0.7922942292504584,10,-0.691192626953125,-1.3633174896240234,-3.1318187713623047,-5.243532180786126,-1.09637451171875,4,-0.03008482723907213,2.653885515978362,58.55595779418945,-1.1666648142179146,59.0040397644043,1.3750052100265493,58.65129470825195,-0.03008482723907213
12791,2012-10-22,59.3758544921875,60.5198974609375,58.74663162231445,59.24238204956055,5743313.0,-0.0033605235457874194,-2.1525474305284753,0.08284067098362827,57.24259484009547,58.08553758048411,-1.2511473368098223,-1.5020026798469175,-2.4655990587883423,-4.70134434154437,13.82234743242427,1.7732658386230469,0.2594539029445002,1.3256605148315401,-0.3520587786040039,3.003379808267084,0.4868008681137681,2.164520161549312,-1.9263501679687494,55.223907337567404,2.301058732354136,0.8388596467177732,10,-0.4909858703613281,-1.1631107330322266,-2.597932815551758,-4.709646224975586,-0.90570068359375,0,-0.02713551871169617,-2.1715980254045864,59.5760612487793,2.653885515978362,58.55595779418945,-1.1666648142179146,59.0040397644043,-0.02713551871169617
12792,2012-10-23,58.679893493652344,58.8133659362793,58.136474609375,58.6226921081543,3549096.0,-0.011721279710201538,3.176456050745531,0.4285632627397182,54.941378249531,58.89912889714841,-0.4751230633767989,-0.6723187611777206,-1.7188377638062207,-3.93020285109705,14.419318076293964,1.2393798828125,0.27300497691447845,0.5229221343994155,-1.017476949953668,2.063321218752499,-0.24727740777712626,1.2931216765759572,-1.1075734439648457,27.9850579140201,-22.073229465145626,0.7701995421765422,10,0.20497512817382812,-0.4671497344970703,-1.8852882385253906,-4.01368522644043,-0.9152336120605469,1,-0.004711627735837887,-2.1525474305284753,59.3758544921875,-2.1715980254045864,59.5760612487793,2.653885515978362,58.55595779418945,-0.004711627735837887
12793,2012-10-24,58.17460632324219,58.88010025024414,58.00300216674805,58.6036262512207,3694370.0,-0.008610908103724113,-1.2716032306666338,-7.500166722240747,47.98058183393073,58.87042824186658,0.16398517124995493,-0.05101100302515249,-1.1589686378015784,-3.3406454353629442,15.675548495506723,0.8770980834960938,0.2733326597550416,-0.05768108367919922,-1.4297033511723498,1.3143411838139514,-0.7436922174257745,0.6283300500673761,-0.48438317710468937,8.208890600878235,-36.37896257004635,0.6860111337465754,10,0.7102622985839844,0.03813743591308594,-1.227461814880371,-3.5083980560302734,-0.4766807556152344,2,-0.005899689733670388,3.176456050745531,58.679893493652344,-2.1525474305284753,59.3758544921875,-2.1715980254045864,59.5760612487793,-0.005899689733670388
12794,2012-10-25,58.56549072265625,59.3663215637207,58.2318115234375,59.356788635253906,3175054.0,0.006719158480285037,1.800001882955487,1.8444316009425155,50.0,58.808007792793305,-0.06315980810159516,-0.3715946668648087,-1.490833019224553,-3.6455011325639504,16.381832268815423,1.1917152404785156,0.35742701542965705,0.2764778137207031,-1.049075938934429,1.6020315663758353,-0.38629906260686653,0.9392546900482728,-0.7620806039267549,23.507508368344304,-16.803148618941123,0.6627768763275662,10,0.37657928466796875,-0.35274696350097656,-1.3085012435913086,-3.899282455444336,0.13347244262695312,3,-0.01318572134268925,-1.2716032306666338,58.17460632324219,3.176456050745531,58.679893493652344,-2.1525474305284753,59.3758544921875,-0.01318572134268925
12795,2012-10-26,58.6226921081543,58.95637130737305,58.18414306640625,58.5273551940918,3384941.0,0.000976708037313756,1.024997999359795,-0.12048169538262772,51.65353596392674,57.579927107845805,0.08095167080663401,-0.31425826299003745,-1.496045906661081,-3.63632279274492,17.48343778492094,0.7722282409667969,0.4662350103392754,0.2507360458373995,-0.9247888095841574,1.4262609012589564,-0.33702638187337897,0.838498473548178,-0.7106224957364802,24.62120465785274,-13.91332959793549,0.587762427710779,10,0.61968994140625,-0.40994834899902344,-1.3037328720092773,-3.956483840942383,0.02860260009765625,4,-0.0040657000998269854,1.800001882955487,58.56549072265625,-1.2716032306666338,58.17460632324219,3.176456050745531,58.679893493652344,-0.0040657000998269854
12796,2012-10-31,58.38434982299805,59.04217529296875,58.02206802368164,58.85150146484375,3754368.0,-0.0040657000998269854,1.4044976149692712,-4.90000800256082,54.66665688576552,56.34760356443414,0.4219555216963755,-0.045195189358594234,-1.230156448966241,-3.343120855436169,17.62813811259592,1.0201072692871094,0.5720717885614732,-0.008580398559573155,-1.1683863946855482,1.1512255975664019,-0.5884833966225642,0.5713225995034179,-0.3679670966394397,27.97199666467069,-13.347397058366532,0.5799029980629881,10,0.8580322265625,-0.17160606384277344,-1.0653905868530273,-3.718141555786133,0.6959609985351562,2,0.0016329189988675274,1.024997999359795,58.6226921081543,1.800001882955487,58.56549072265625,-1.2716032306666338,58.17460632324219,0.0016329189988675274
12797,2012-11-01,59.70953369140625,60.09088134765625,58.40341567993164,58.40341567993164,5892993.0,0.02269758715179182,-1.5839405825503592,-2.795918700647553,67.19424046242109,56.772392854111914,-0.8239814008909008,-1.351046108383315,-2.511826429481644,-4.614620286517692,17.88662352041409,1.7065315246582031,0.7123701806998213,1.260354614257814,-0.03927347964609851,2.5599827081617264,0.6105405673058613,1.9101686612097666,-1.6874656677246094,81.73516649157266,34.21785141930507,0.6498140469519558,11,-0.4671516418457031,-1.4967899322509766,-2.3905744552612305,-5.043325424194336,-0.7340965270996094,3,-0.02075681731527035,1.4044976149692712,58.38434982299805,1.024997999359795,58.6226921081543,1.800001882955487,58.56549072265625,-0.02075681731527035
12798,2012-11-02,59.51885986328125,60.23388671875,59.356788635253906,60.109947204589844,3931949.0,-0.0031933565100416006,1.0909016505251672,-0.4525527832215216,65.0704196777224,56.93830098972077,-0.6175416578345434,-1.106738507409247,-2.266970664042404,-4.357734291640156,18.06996143668837,0.8770980834960938,0.7272155447185398,0.999608039855957,-0.3737356880335554,2.3729517677454695,0.3129361759112044,1.6862799038007097,-1.4967918395996094,67.67244724610435,14.387058306900428,0.6866718639447559,11,-0.2764778137207031,-1.3061161041259766,-2.2332687377929688,-4.437934875488281,-0.7436294555663991,4,-0.02947301049984774,-1.5839405825503592,59.70953369140625,1.4044976149692712,58.38434982299805,1.024997999359795,58.6226921081543,-0.02947301049984774
12799,2012-11-05,59.8716049194336,60.0336799621582,59.280517578125,59.452125549316406,2463473.0,0.005926609766427449,1.0256389210928603,-0.70967408841563,67.61517233153153,57.37384224943604,-0.8538249236340008,-1.417265881750403,-2.5532488471202726,-4.655548603205737,18.224584513984205,0.7531623840332031,0.6757660648951287,1.2794204711914148,-0.21935255010250643,2.778193492485336,0.5300339605444506,2.028806981838379,-1.7496237182617236,83.62063761717131,23.948069157463607,0.7493865106469606,11,-0.6101551055908274,-1.334716796875007,-2.740936279296882,-4.790679931640632,-1.620727539062507,0,-0.03630568037605919,1.0909016505251672,59.51885986328125,-1.5839405825503592,59.70953369140625,1.4044976149692712,58.38434982299805,-0.03630568037605919
12800,2012-11-06,60.56756591796875,60.9107780456543,59.81440353393555,59.81440353393555,4230154.0,0.011624224863717503,-1.9113894558770645,1.7954694263576867,67.96246950768179,58.56493943472342,-1.5582130435945416,-2.0612260828644082,-3.160991586381357,-5.277817179991544,18.40405710278452,1.09637451171875,0.6421685648637805,1.8752777099609403,0.1358872029141196,3.614668217007761,1.00558245643753,2.7449729634843507,-2.3496680664062453,88.11884456816567,27.44050062189698,0.8696952535234089,11,-1.1106758117675781,-1.8352375030517578,-3.4726486206054688,-5.362703323364258,-1.7065315246582031,1,-0.03085154115680222,1.0256389210928603,59.8716049194336,1.0909016505251672,59.51885986328125,-1.5839405825503592,59.70953369140625,-0.03085154115680222
12801,2012-11-07,59.22331619262695,59.976478576660156,58.84196853637695,59.81440353393555,3589374.0,-0.022194217399497562,1.4791600673546623,-0.78480730562154,53.65853658536585,58.4224014720384,-0.2658313611508305,-0.6892417058926128,-1.7386368011354634,-3.8684658981404283,18.828591785974613,1.7255973815917969,0.611082615215615,0.4909864425659194,-1.2590906975880003,2.241063582719839,-0.38405212751104045,1.3660250126428792,-0.8438455294189424,32.69972158408009,-22.680277414800095,0.8750385700769607,11,0.23357391357421875,-0.1430072784423828,-2.128398895263672,-3.0460166931152344,-0.5434226989746094,2,-0.009658720942178789,-1.9113894558770645,60.56756591796875,1.0256389210928603,59.8716049194336,1.0909016505251672,59.51885986328125,-0.009658720942178789
12802,2012-11-08,58.4415512084961,59.5760612487793,58.4320182800293,59.15657806396485,3318755.0,-0.013200290601561693,-2.1168895956099543,1.2096805421103582,46.58959232753684,58.26784708243908,0.5348103389916616,0.14659244659893034,-0.8871626657448672,-3.0379668557433277,19.255553500624938,1.14404296875,0.4797514937761136,-0.32033290863036257,-2.0271337323279255,1.3864679150672004,-1.173733320479144,0.5330675032184189,2.469226837158196,0.3845846055355964,-47.69558007424595,0.8534004118487829,11,1.024871826171868,0.6387577056884695,-1.4133691787719798,-2.249952316284187,1.039173126220696,3,0.010929888064713733,1.4791600673546623,59.22331619262695,-1.9113894558770645,60.56756591796875,1.0256389210928603,59.8716049194336,0.010929888064713733
12803,2012-11-09,57.99346923828125,58.66082763671875,57.80279541015625,58.07926940917969,5145329.0,-0.007667181328166239,-2.6734933855952963,0.11999573196756295,46.5895923275368,57.888912896609845,1.0666673872980823,0.6735063294794443,-0.3783658836841397,-2.540826042559985,19.850362625364724,0.8580322265625,0.39392099785791856,-0.796539306640625,-2.427870103424624,0.834791490143374,-1.6122047050326245,0.019126091751374474,2.8677336120605474,6.134970831149608,-37.2989909639477,0.8156653983919984,11,1.3633174896240234,1.0868396759033203,-0.955754280090332,-1.801870346069336,2.9840469360351562,4,0.01693238805891606,-2.1168895956099543,58.4415512084961,1.4791600673546623,59.22331619262695,-1.9113894558770645,60.56756591796875,0.01693238805891606
12804,2012-11-12,58.57502365112305,58.78476333618164,57.9648666381836,58.09833908081055,3082645.0,0.010027929359637477,-1.2051216284152115,-5.55575315667793,43.589747347870826,56.992936383714735,0.5437930787049297,0.18793660508892884,-0.896420803158918,-3.0800976576289614,20.317337373335974,0.8198966979980398,0.3843603528429185,-0.26980361938476705,-1.7851527340094364,1.2455454952399023,-1.0274781766971017,0.48787093792756764,2.163842901611332,24.84660731841731,-14.586928937820037,0.7576745573123336,11,0.7817630767822266,0.5052852630615234,-1.4967899322509766,-2.383424758911133,2.2213516235351562,0,0.003417954344914209,-2.6734933855952963,57.99346923828125,-2.1168895956099543,58.4415512084961,1.4791600673546623,59.22331619262695,0.003417954344914209
12805,2012-11-13,58.38434982299805,59.0993766784668,58.155540466308594,58.16507339477539,2667486.0,-0.003255207018961981,-6.920006402048656,0.4600032010243278,43.643031246652356,55.76808909047993,0.7790254508486996,0.4813807377072621,-0.6240984791407982,-2.8472116726793715,21.1876670724433,0.9438362121582031,0.46147441399270406,-0.5100526809692383,-1.8836363379674523,0.8635309760289758,-1.1968445094683418,0.1767391475298652,2.237073884033208,26.75433208498152,-10.240573112285269,0.6867918284991065,11,0.9724369049072266,0.6959590911865234,-1.3061161041259766,-2.192750930786133,2.90777587890625,1,-0.0022860996659480604,-1.2051216284152115,58.57502365112305,-2.6734933855952963,57.99346923828125,-2.1168895956099543,58.4415512084961,-0.0022860996659480604
12806,2012-11-14,57.16403579711914,58.6226921081543,57.04010009765625,58.4415512084961,4034113.0,-0.020901389320571284,-1.0750041888509043,-5.826049893879856,40.89347205040968,52.84578148914534,2.020512469596653,1.7232183228916824,0.654917500244288,-1.5744558902134287,21.746686670352993,1.5825920104980469,0.46827593138004886,-1.6879417419433622,-3.2195359274950803,-0.1563475563916441,-2.453738834719225,-0.9221446491674996,3.3446427780371124,4.887129260951252,-31.8740427034346,0.7657970927758596,11,1.8114032745361328,1.8114032745361328,-0.03813362121582031,-0.7817630767822266,4.051822662353516,2,0.029686472841319755,-6.920006402048656,58.38434982299805,-1.2051216284152115,58.57502365112305,-2.6734933855952963,57.99346923828125,0.029686472841319755
12807,2012-11-15,56.56341552734375,57.50725173950195,56.296470642089844,57.11636734008789,5706602.0,-0.010506960563579693,-1.2280728232523368,0.4328337707864876,40.43037093629944,50.1079982956539,2.377995555756364,2.2760964989558516,1.3370540342179424,-0.9255718736609282,21.89298174416868,1.2107810974121094,0.44125045984057465,-2.1841680526733427,-4.026462906951394,-0.34187319839529096,-3.1053154798123686,-1.2630206255343168,3.737148339162502,9.523861370642313,-29.574642529040112,0.9211474271390243,11,2.0402088165283203,2.0402088165283203,0.5624866485595703,-0.00476837158203125,4.137622833251953,3,0.03741778933567841,-1.0750041888509043,57.16403579711914,-6.920006402048656,58.38434982299805,-1.2051216284152115,58.57502365112305,0.03741778933567841
12808,2012-11-16,56.391807556152344,56.5348129272461,55.5719108581543,56.3250732421875,5007922.0,-0.0030339039747069307,4.459478749864641,-0.12068739522465903,36.74417674120835,46.677887674506884,2.301400455412036,2.363127093726675,1.5944750546407107,-0.6789596219297778,21.929586045447472,0.9915046691894531,0.40322453013816073,-2.2251644134521484,-4.340992588377439,-0.1093362385268577,-3.2830785009147903,-1.1672503259895066,3.5884288524005967,23.243221614700488,-17.091005274581477,1.057914087462645,11,1.8495368957519531,1.8495368957519531,0.8961668014526367,0.166839599609375,4.4427032470703125,4,0.054775984534431776,-1.2280728232523368,56.56341552734375,-1.0750041888509043,57.16403579711914,-6.920006402048656,58.38434982299805,0.054775984534431776
12809,2012-11-19,57.62165451049805,57.6693229675293,56.93522644042969,57.03056335449219,3841008.0,0.02180896494798601,1.1388884257792746,8.857379673030753,44.65920738026486,44.08863632701611,0.803311356162979,1.1169628511555203,0.4157892031967876,-1.8188869596517137,21.923336374902924,1.2775154113769531,0.17658174413099204,-0.9486022949218764,-3.110850155298536,1.213645565454783,-2.0297262251102026,0.13252163526644978,1.917749343015032,58.108108108108105,15.134174244136354,1.0811239301883293,11,0.1525402069091797,0.61968994140625,-0.31699657440185547,-1.0630073547363281,3.1461181640625,0,0.058239592256188244,4.459478749864641,56.391807556152344,-1.2280728232523368,56.56341552734375,-1.0750041888509043,57.16403579711914,0.058239592256188244
12810,2012-11-20,57.78372573852539,57.97439956665039,57.31657409667969,57.488182067871094,3167922.0,0.002812679181189104,-1.0596965009824004,0.4999967731734548,46.76922256147608,43.323156991028355,0.22889549845741897,0.857704481858832,0.2807706593851407,-1.900447918608485,20.5665131304831,0.6578254699707031,-0.03456959834886675,-0.6969142913818374,-2.832039842130527,1.4382112593668523,-1.7644770667561858,0.37064848399251105,1.3589288154518115,72.49994998399488,26.48707241199888,1.067562775374345,11,-0.20973968505859375,0.45761871337890625,-0.14062118530273438,-1.2250785827636719,2.2022857666015625,1,0.052136643970747354,1.1388884257792746,57.62165451049805,4.459478749864641,56.391807556152344,-1.2280728232523368,56.56341552734375,0.052136643970747354
12811,2012-11-21,57.7646598815918,57.98393249511719,57.54538345336914,57.774192810058594,1836748.0,-0.0003299520183220883,1.044459066537439,-0.03225556631171345,37.828154029285756,42.34966384677823,0.021558699532100434,0.7903988318386297,0.3376752232572642,-1.7837249462211133,19.139242309512028,0.4385490417480469,-0.3195983245618379,-0.635420417785646,-2.749809046286245,1.478968210714953,-1.692614732035949,0.4217738964646571,1.0209203028031126,90.90917717465052,47.37364916381905,1.057194314250301,11,-0.42901611328125,0.4766845703125,0.05005168914794922,-1.2060127258300781,2.7457046508789062,2,0.061066157535476506,-1.0596965009824004,57.78372573852539,1.1388884257792746,57.62165451049805,4.459478749864641,56.391807556152344,0.061066157535476506
12812,2012-11-23,58.40341567993164,58.40341567993164,57.869529724121094,57.9362678527832,955139.0,0.01105789940855173,1.2857259513310468,-49.00360144057623,43.38981395620111,41.99413291662982,-0.6964105124125766,0.13688621520312694,-0.2621083339835195,-2.364567790231696,18.567689407321424,0.6387557983398438,-0.6728183195206512,0.017159271240231533,-2.093137801664774,2.127456344145237,-1.0379892652122678,1.0723078076927308,0.06079757183920975,100.0,57.0590180427996,1.0551485364525022,11,-1.0677719116210938,-0.16207122802734375,-0.5887041091918945,-1.8447685241699219,3.3272628784179688,4,0.04815545027287538,1.044459066537439,57.7646598815918,-1.0596965009824004,57.78372573852539,1.1388884257792746,57.62165451049805,0.04815545027287538
12813,2012-11-26,57.83139419555664,58.0411376953125,57.41191482543945,57.774192810058594,2499136.0,-0.009794315584380375,1.6399756724097918,0.12244814633349665,38.21585150839052,41.39703337890979,-0.16740113132131995,0.7187262094970208,0.33351426151627805,-1.7270203622869857,18.00055692145745,0.9915008544921875,-0.8396356898856965,-0.5377016067504883,-2.6607885764466133,1.5853853629456367,-1.5992450915985472,0.5238418780975707,0.572021484375,61.038981284929996,22.28352882100672,1.0615434848480614,11,-0.49575042724609375,0.40995025634765625,-0.01668262481689453,-1.0534725189208984,4.137626647949219,0,0.04962087124054748,1.2857259513310468,58.40341567993164,1.044459066537439,57.7646598815918,-1.0596965009824004,57.78372573852539,0.04962087124054748
12814,2012-11-27,57.79326248168945,58.3271484375,57.71699142456055,57.821861267089844,3219318.0,-0.0006593601001256832,-5.736822154364536,-0.4999666555518506,32.65791598448513,40.17646501644677,-0.28141823078154005,0.7336529649782904,0.3639413137213481,-1.6294648823871398,17.072054092112673,0.6101570129394531,-0.8899941502296684,-0.5372219085693359,-2.6733183512881737,1.5988745341495019,-1.6052701299287548,0.530826312790083,-2.2213516235351562,43.859969323538394,10.879852783029293,1.0680482213594198,11,-0.6959609985351562,0.44808197021484375,0.026215553283691406,-1.015340805053711,5.443737030029297,1,0.05262288701034579,1.6399756724097918,57.83139419555664,1.2857259513310468,58.40341567993164,1.044459066537439,57.7646598815918,0.05262288701034579
12815,2012-11-28,58.38434982299805,58.4320182800293,57.059165954589844,57.440513610839844,3180194.0,0.010227616783113236,1.642201363371058,-33.00266773376017,44.210509689953085,40.54502475417381,-0.9750416143942573,0.13048407046771615,-0.2250675922202774,-2.1646993861373858,16.198044711391933,1.3728523254394531,-0.896224027211602,0.06578254699707031,-2.06610511875256,2.1976702127467007,-1.0001612858777449,1.1317263798718855,-2.757334213256833,96.52777970740654,60.88857182567121,1.065943832874816,11,-1.38238525390625,-0.14300537109375,-0.5648717880249023,-1.6064281463623047,4.881252288818359,2,0.04082297497168752,-5.736822154364536,57.79326248168945,1.6399756724097918,57.83139419555664,1.2857259513310468,58.40341567993164,0.04082297497168752
12816,2012-11-29,58.47968673706055,58.83243179321289,58.0411376953125,58.584556579589844,2352603.0,0.0016329189988675274,1.6349230544493774,-0.111110212956863,50.290703929809936,41.64061730900831,-0.9656787666300062,0.044960943073306225,-0.33868976518161276,-2.1847948889623297,15.380131170679876,0.7912940979003906,-0.9196502346334086,0.15635261535644673,-1.9765804540362097,2.289285684749103,-0.9101139193398851,1.2228191500527785,-2.7404710205078118,80.10760437215366,38.35619637747931,1.0664665346963298,11,-1.2775154113769531,-0.23834228515625,0.06911945343017578,-0.9724369049072266,4.194828033447266,3,0.025758085450067858,1.642201363371058,58.38434982299805,-5.736822154364536,57.79326248168945,1.6399756724097918,57.83139419555664,0.025758085450067858
12817,2012-11-30,58.47015380859375,58.632225036621094,58.21274185180664,58.55595779418945,3697517.0,-0.0001630126459065684,2.520062741081003,0.8181950456513041,53.89408682168224,43.54616287350541,-0.734468623496781,-0.045448290539283676,-0.3377873913977041,-2.1041833814441233,13.666403778882069,0.4194831848144531,-0.9343680382438677,0.2087886810302706,-1.8242474292264461,2.2418247912869873,-0.8077293740980878,1.225306736158629,-2.545345127441408,79.57001275677584,31.937224251180275,1.0165180551283586,11,-0.5863246917724609,-0.22880935668945312,0.07865238189697266,-0.9629039764404297,4.967052459716797,4,0.034893199196221136,1.6349230544493774,58.47968673706055,1.642201363371058,58.38434982299805,-5.736822154364536,57.79326248168945,0.034893199196221136
12818,2012-12-03,57.7646598815918,58.8228988647461,57.726524353027344,58.68942642211914,2725911.0,-0.012065881155562508,-1.1904761904762047,10.77766416218379,43.511442454186806,43.418633437274515,0.20813101768293762,0.5500904713010542,0.3540809222188841,-1.308157804102791,11.902978680182292,1.096374511718757,-0.8407284642348003,-0.40899524688720845,-2.3634467049354058,1.5454562111609889,-1.386220975911307,0.5682304821368902,-1.6653938137158235,39.78500637838792,-10.286832231612564,0.9772257290240998,12,0.1811389923095703,0.4766845703125,0.7841463088989258,-0.25741004943847656,5.558143615722656,0,0.0686582191410372,2.520062741081003,58.47015380859375,1.6349230544493774,58.47968673706055,1.642201363371058,58.38434982299805,0.0686582191410372
12819,2012-12-04,57.69792556762695,58.107872009277344,57.43098068237305,57.71699142456055,2408615.0,-0.001155279267663678,-1.448266346565117,0.020616940706701538,44.39252744184423,43.15455620175987,0.32052922009802387,0.4697108460267856,0.428569569367113,-1.1502085267874307,10.246746275557287,0.6768913269042969,-0.6872816707308829,-0.3670455932617216,-2.1589263112202204,1.4248351246967772,-1.2629859522409674,0.5288947657175243,-1.4346695562307659,36.021649948047866,-16.297456494339727,0.8959403589792488,12,0.24787330627441406,0.5434188842773438,0.8508806228637695,-0.1906757354736328,5.520008087158203,1,0.07402510980871946,-1.1904761904762047,57.7646598815918,2.520062741081003,58.47015380859375,1.6349230544493774,58.47968673706055,0.07402510980871946
12820,2012-12-05,58.6989631652832,58.83243179321289,57.564453125,57.9362678527832,3352215.0,0.01734962891313918,1.4629731171641127,-40.00320128051221,63.00489592127224,45.951971967536146,-0.6001401138092746,-0.7151623031572285,-0.551999707821679,-2.05176194619834,7.635230360543104,1.2679786682128906,-0.4440814745788444,0.7274221420288072,-0.6654812959825946,2.120325580040209,0.030970423023106264,1.423873861034508,-2.2815566069780147,90.4763978638039,30.829073586268123,0.6964517190057022,12,-0.7531642913818359,-0.45761871337890625,-0.12155628204345703,-1.1917133331298828,4.947986602783203,2,0.07731033227379913,-1.448266346565117,57.69792556762695,-1.1904761904762047,57.7646598815918,2.520062741081003,58.47015380859375,0.07731033227379913
12821,2012-12-06,58.65129470825195,58.67036056518555,58.09833908081055,58.54642105102539,2387322.0,-0.0008120834587320713,7.0,0.13750400128040974,69.5187543374019,48.85518756544734,-0.4620675429050749,-0.7510523869673449,-0.4720082956725449,-1.918794616220282,6.176727361691653,0.6006240844726562,-0.35170094744523794,0.7083547592163058,-0.5970686252109161,2.0137781436435276,0.05564306700269839,1.3610664514299131,-2.088986635852301,87.07503361623597,20.21632846701901,0.6527116922136107,12,-0.7054958343505859,-0.40995025634765625,0.07626819610595703,-1.1440448760986328,5.110057830810547,3,0.07867358131678626,1.4629731171641127,58.6989631652832,-1.448266346565117,57.69792556762695,-1.1904761904762047,57.7646598815918,0.07867358131678626
12822,2012-12-07,59.0803108215332,59.1089096069336,58.489219665527344,58.8896369934082,2359736.0,0.007314691268373474,4.00009233894526,1.8181289102284302,73.97965467800184,52.82894347318192,-0.877217325975387,-1.1908142609012842,-0.8378473419261354,-2.2576289190943584,5.270937942553715,0.6196899414062571,-0.27807362138010916,1.1054328918457017,-0.2801482806346698,2.491014064326073,0.41264230560551596,1.7982234780858875,-2.3817953258847595,98.2955901777611,24.84909867833342,0.6927905862401872,12,-0.9962730407714844,-0.8389663696289062,-0.35274791717529297,-1.5730609893798828,4.538036346435547,4,0.060835901148722726,7.0,58.65129470825195,1.4629731171641127,58.6989631652832,-1.448266346565117,57.69792556762695,0.060835901148722726
12823,2012-12-10,58.97543716430664,59.1089096069336,58.632225036621094,58.93730545043945,3090722.0,-0.0017751033426915974,2.1250156300796768,0.19998399487836108,65.10639167323615,56.434329660820936,-0.6626832275595973,-1.0631081494617618,-0.6737082367466272,-2.0631810861398563,5.009379125861969,0.4766845703125071,-0.11279986577609691,0.9514608383178711,-0.5046896184916747,2.407611295127417,0.22338560991309464,1.6795360667226475,-2.084090139755382,92.0454054594764,15.970557424697034,0.7280752284047733,12,-0.8913993835449219,-0.7340927124023438,-0.24787425994873047,-1.4681873321533203,5.195865631103516,0,0.0756547016611906,4.00009233894526,59.0803108215332,7.0,58.65129470825195,1.4629731171641127,58.6989631652832,0.0756547016611906
12824,2012-12-11,58.77523040771485,59.3758544921875,58.64175796508789,59.1089096069336,4785972.0,-0.003394748156491101,-1.4444458558271889,-8.750700280112046,60.97048924590954,58.29654961148276,-0.34479474580876257,-0.8929134993192349,-0.43992823836055805,-1.829065199956041,4.713199380972794,0.7340965270996094,-0.04420882130504822,0.7412437438964901,-0.7334910318741663,2.2159785196671464,0.0038763560111618744,1.4786111317818182,-1.7064783765730027,66.84202102567598,-9.28494907130866,0.737367387885327,12,-0.3718128204345774,-0.533885955810554,-0.0476675033569407,-1.2679805755615305,5.872756958007805,1,0.07737227158539017,2.1250156300796768,58.97543716430664,4.00009233894526,59.0803108215332,7.0,58.65129470825195,0.07737227158539017
12825,2012-12-12,58.250877380371094,59.1089096069336,58.203208923339844,59.061241149902344,3923348.0,-0.008921326615079161,-1.0000000000000158,2.4285714285714284,54.838707228203056,58.80188331130422,0.17727668908567296,-0.3995581481139965,0.12765720807568215,-1.270006719682364,3.9499939032977647,0.9057006835937571,0.1182036219849536,0.22356433868408487,-1.2456924820169988,1.6928211593851685,-0.5110640716664605,0.9581927490346303,-0.9514151031246811,11.940231656081195,-59.74264227241973,0.7346284103505426,12,0.1525402069091797,-0.009532928466796875,0.6482915878295898,-0.7436275482177734,6.959594726562514,2,0.08527006798506731,-1.4444458558271889,58.77523040771485,2.1250156300796768,58.97543716430664,4.00009233894526,59.0803108215332,0.08527006798506731
12826,2012-12-13,58.86103439331055,59.1089096069336,58.16507339477539,58.30807876586914,4568533.0,0.010474640732966112,-1.2499977265493736,-0.6823548241319575,54.58017074176453,58.87811485798004,-0.416943499759995,-0.9234051425592469,-0.46355732023387475,-1.8383611787571965,4.157657406073837,0.9438362121582102,0.35583709368267336,0.7488714218139663,-0.7064095316343213,2.204152375262254,0.021230945089826037,1.4765118985381065,-1.353932894570022,57.4803323261888,-10.1818889232961,0.7276404767241437,12,-0.45761680603027344,-1.0868396759033203,0.23357486724853516,-1.1583442687988281,6.225505828857422,3,0.08130872017600432,-1.0000000000000158,58.250877380371094,-1.4444458558271889,58.77523040771485,2.1250156300796768,58.97543716430664,0.08130872017600432
12827,2012-12-14,58.679893493652344,59.013572692871094,58.57502365112305,58.75616455078125,3400570.0,-0.0030774331699272572,-2.06666133162612,-0.1379334133587207,59.21326338130731,60.62276162766009,-0.22676948524592433,-0.6066777788846167,-0.285165771464321,-1.6114798259794298,3.7221126796253308,0.4385490417480469,0.4345914926379564,0.4619066238403349,-0.8162069494759692,1.740020197156639,-0.17715016281781715,1.100963410498487,-0.9859166955671199,42.5196676738112,-24.907127474005648,0.6390567866581511,12,-0.2764759063720703,-1.1059074401855469,0.5887060165405273,-0.977203369140625,6.378044128417969,4,0.08659625542707983,-1.2499977265493736,58.86103439331055,-1.0000000000000158,58.250877380371094,-1.4444458558271889,58.77523040771485,0.08659625542707983
12828,2012-12-17,59.4807243347168,59.5569953918457,58.6989631652832,58.8133659362793,4121592.0,0.013647448783305594,1.0930154653564848,-8.749824947484246,65.71934188550514,62.992407676955736,-0.8477246348633045,-1.227145813932978,-1.0644369269647243,-2.3498799017088885,2.89624250095916,0.8771018981933594,0.4753554503113122,1.1082916259765625,0.028137384427949996,2.188445867525175,0.5682145052022562,1.6483687467508688,-1.6185597672213419,94.52045033490096,23.116543161268382,0.5400771207743077,12,-0.9200000762939453,-1.9162712097167969,-0.20735836029052734,-1.7780342102050781,5.663013458251953,0,0.0695624150433718,-2.06666133162612,58.679893493652344,-1.2499977265493736,58.86103439331055,-1.0000000000000158,58.250877380371094,0.0695624150433718
12829,2012-12-18,60.977516174316406,61.06331634521485,59.4807243347168,59.5855941772461,5617654.0,0.025164317622910826,1.0243932192803444,2.085718858606172,70.66869365603004,63.843940758595494,-2.045488490516064,-2.5925558877498105,-2.531359551552285,-3.77673014195436,3.54287553487751,1.582592010498054,0.5321047502015688,2.4372903823852567,0.9016311400558124,3.972949624714701,1.6694607612205346,3.205120003549979,-2.9119719078989235,97.03957976037051,27.623410364044588,0.7678296211647232,12,-1.396688461303711,-2.659902572631836,-1.7589683532714844,-3.2748260498046875,4.7287139892578125,1,0.05237646302226673,1.0930154653564848,59.4807243347168,-2.06666133162612,58.679893493652344,-1.2499977265493736,58.86103439331055,0.05237646302226673
12830,2012-12-19,60.7963752746582,61.34933090209961,60.786842346191406,61.01565170288086,5477519.0,-0.0029706178772578307,-3.7200064020486554,-0.1575349974238396,68.21588656770855,63.69917767307401,-1.7159971420829336,-2.291635852179489,-2.3267559891192207,-3.540300151332481,4.499660786688272,0.5624885559082031,0.7311190469114379,2.1055170059204116,0.3127949056465198,3.8982391061943034,1.2091559557834657,3.0018780560573575,-2.3111429172090894,82.63470758349366,13.969022603387074,0.8963610501369442,12,-1.0391731262207031,-2.33575439453125,-1.5778274536132812,-3.0936851501464844,5.071926116943359,2,0.06335265998448314,1.0243932192803444,60.977516174316406,1.0930154653564848,59.4807243347168,-2.06666133162612,58.679893493652344,0.06335265998448314
12831,2012-12-20,61.2921257019043,61.4827995300293,60.805908203125,60.872642517089844,4627377.0,0.008154276056861143,-1.448283236635323,-1.9130336453150552,70.61279171568417,63.32508178837205,-2.0090213736272062,-2.6451876430406784,-2.788189145162576,-3.9966500782366197,5.53402101857476,0.6864242553710938,0.961074172244885,2.424894142150876,0.34479305337880106,4.504995230922951,1.384843597764835,3.464944686536917,-2.348637577311102,93.44262295081968,25.075773891951172,1.0400505443860377,12,-1.4681892395019531,-2.7647705078125,-2.073577880859375,-3.589435577392578,4.175762176513672,3,0.06392903427899177,-3.7200064020486554,60.7963752746582,1.0243932192803444,60.977516174316406,1.0930154653564848,59.4807243347168,0.06392903427899177
12832,2012-12-21,61.215858459472656,61.311195373535156,60.443626403808594,60.443626403808594,6031030.0,-0.0012443236640635735,-1.2469126044774645,1.8409130177783841,77.76074438516851,64.73112097858676,-1.7857617700142256,-2.4742732099599323,-2.659342532276682,-3.871587844609195,6.094753591674765,0.8675689697265625,0.9934513098104958,2.2080047607421847,-0.1070639087850438,4.523073430269413,1.050470425978574,3.3655390955057953,-1.815294281900961,90.41103586629139,17.667502208566347,1.1575343347636136,12,-1.3919219970703125,-2.6885032653808594,-2.240419387817383,-3.5131683349609375,3.8420791625976562,4,0.06323004953459654,-1.448283236635323,61.2921257019043,-3.7200064020486554,60.7963752746582,1.0243932192803444,60.977516174316406,0.06323004953459654
12833,2012-12-24,60.7010383605957,61.4827995300293,60.443626403808594,60.739173889160156,2347044.0,-0.008409913898663746,-2.758587147735504,-0.04938350886206011,72.53217336351179,66.01575254720923,-1.1179924803657002,-1.8271209797267858,-2.0833179789417358,-3.305295340195528,7.116665907179365,1.0391731262207031,0.9917408393610714,1.5497024536132784,-0.813564840525622,3.9129697477521788,0.3680688065438247,2.731336100682732,-0.9256718195816376,60.952457167245896,-15.75718749858656,1.1816336470694515,12,-0.8771018981933594,-2.1736831665039062,-2.097414016723633,-2.9983482360839844,5.224468231201186,0,0.07177635472382482,-1.2469126044774645,61.215858459472656,-1.448283236635323,61.2921257019043,-3.7200064020486554,60.7963752746582,0.07177635472382482
12834,2012-12-26,60.834510803222656,61.2825927734375,60.68196868896485,60.805908203125,2917861.0,0.0021988494139764114,-3.3447666878226836,-0.7500250075022507,68.42104224045173,67.52490088190353,-1.0377693908659538,-1.8140772016494324,-2.154309834357157,-3.385235554173292,7.974982383477398,0.6006240844726491,0.9299406063556148,1.5311124801635714,-0.8554798130678876,3.9177047733950303,0.3378163335478419,2.724408626779301,-0.7518063241858499,37.61494495490304,-35.8102718078991,1.1932961466157286,12,-1.0105743408203125,-1.625497817993164,-2.5931663513183594,-3.1318206787109375,4.528503417968736,2,0.07083523698719074,-2.758587147735504,60.7010383605957,-1.2469126044774645,61.215858459472656,-1.448283236635323,61.2921257019043,0.07083523698719074
12835,2012-12-27,60.76777267456055,60.94891357421875,60.043212890625,60.75823974609375,2978383.0,-0.0010970438946732441,3.8717848751910866,0.3332888770338757,68.19668432038014,69.03784683508304,-0.6442096084410878,-1.643907681161025,-2.0218122648933132,-3.2544584226403686,8.467589967032058,0.90570068359375,0.9632487687045526,1.345203208923337,-1.0857751537262246,3.7761815715728986,0.12971402759855977,2.5606923902481142,0.71502685546875,50.331099504741914,-20.48483754409095,1.21548918132478,12,-0.738861083984375,-1.4967899322509766,-2.760003089904785,-3.0317153930664062,5.853687286376953,3,0.08126770608265321,-3.3447666878226836,60.834510803222656,-2.758587147735504,60.7010383605957,-1.2469126044774645,61.215858459472656,0.08126770608265321
12836,2012-12-28,59.98601150512695,60.67243576049805,59.91927337646485,60.29108810424805,2193064.0,-0.012864732983061344,-2.434762186423655,-32.00240096038415,57.34156924249097,68.829880819659,0.35080188372172216,-0.7836904813808374,-1.201997485968917,-2.436757942075957,9.272964570572197,0.848499298095696,1.0246211178553253,0.4881258010864258,-1.9130078533230943,2.889259455495946,-0.7124410261183343,1.6886926282911858,1.4679962921142575,4.268436988403177,-60.46608978437715,1.2005668272047607,12,0.10486984252929688,-0.7150287628173828,-2.0783462524414062,-1.944875717163086,6.673587799072266,4,0.0980610268774389,3.8717848751910866,60.76777267456055,-3.3447666878226836,60.834510803222656,-2.758587147735504,60.7010383605957,0.0980610268774389
12837,2012-12-31,60.5103645324707,60.56756591796875,59.30911636352539,59.79533767700195,4185470.0,0.008741255072425291,2.0344938600929035,-2.3437617225598317,61.649800688845296,68.3777095755857,0.12673456840266795,-1.2093637817896763,-1.702011574844903,-2.9176476339430337,9.866134793630119,1.2584495544433594,1.1842298301250622,0.910468292236331,-1.4801542192629995,3.3010908037356614,-0.28484296351333427,2.105779547985996,0.8822538879394557,55.26325949689199,-5.768084234452601,1.1953112557496646,12,-0.11440658569335938,-1.2393817901611328,-2.7218704223632812,-2.2690200805664062,6.578250885009766,0,0.08192849909682809,-2.434762186423655,59.98601150512695,3.8717848751910866,60.76777267456055,-3.3447666878226836,60.834510803222656,0.08192849909682809
12838,2013-01-02,61.73067855834961,62.0548210144043,61.168190002441406,61.6544075012207,5463359.0,0.02016702486107258,1.4473775653107857,0.10666880068288519,69.42357033298345,68.23936253969163,-0.8279251141593065,-2.231741710595756,-2.8946764577593598,-4.0858953918248915,10.536759985825622,1.5444564819335938,1.3492391824175058,1.9324813842773452,-0.47506318500803957,4.34002595356273,0.7287090996346564,3.136253668920034,-2.4215621948242188,88.1945621517985,26.74578291459214,1.2037722846426908,1,-1.0487098693847656,-2.173685073852539,-3.9421844482421875,-3.4893341064453125,5.510471343994141,2,0.053899602943383806,2.0344938600929035,60.5103645324707,-2.434762186423655,59.98601150512695,3.8717848751910866,60.76777267456055,0.053899602943383806
12839,2013-01-03,61.96902084350586,62.44570541381836,61.53046798706055,61.587669372558594,3119672.0,0.0038610021908469516,-2.692302957086466,4.9999499849954985,75.39063253007339,69.03655653550993,-1.017871874215757,-2.2490055758427374,-3.087584745139793,-4.275737053183036,11.08349226141158,0.9152374267578125,1.5312997140682967,1.9572689056396513,-0.4234213256457551,4.337959136925058,0.7669237899969517,3.147614021282351,-2.6599044799804688,84.80245379075158,16.385157388375305,1.1903451156427018,1,-1.0916099548339844,-2.216585159301758,-4.1805267333984375,-3.7276763916015625,4.852649688720703,3,0.06384618789253715,1.4473775653107857,61.73067855834961,2.0344938600929035,60.5103645324707,-2.434762186423655,59.98601150512695,0.06384618789253715
12840,2013-01-04,63.23699951171875,63.35140609741211,62.20735931396485,62.20735931396485,4341758.0,0.020461492709639373,-1.22222633875977,2.6999769928677706,77.41935175451553,69.79284098426896,-2.1269071966873057,-3.330321510585847,-4.327344656740124,-5.487958330333761,12.559602955236516,1.38238525390625,1.6540727488193525,2.9983457565307603,0.30056392892353756,5.696127584137983,1.6494548427271454,4.347236670334375,-3.8024195861816423,97.1697579039354,26.238423567121075,1.348890913803613,1,-1.90673828125,-3.0317134857177734,-5.567676544189453,-4.995655059814453,3.8992843627929688,4,0.03361979103829338,-2.692302957086466,61.96902084350586,1.4473775653107857,61.73067855834961,2.0344938600929035,60.5103645324707,0.03361979103829338
12841,2013-01-07,63.265602111816406,63.68508529663086,62.92238998413086,62.9891242980957,4473187.0,0.0004523079892864157,-2.720951007304704,0.2685188615633146,79.29355253128405,69.96315300050402,-2.063088826228693,-3.1573879720013593,-4.320360076258687,-5.460680072254732,14.188532791258337,0.7626953125,1.6218723949281326,2.7962329864501925,-0.11106249103119836,5.703528463931583,1.3425852477094935,4.249880725190891,-3.5960126159667993,90.41393594819786,15.232370354471357,1.4536477387406965,1,-1.7685012817382812,-2.707569122314453,-5.643947601318359,-5.024257659912109,3.6418685913085938,0,0.05304395654355609,-1.22222633875977,63.23699951171875,-2.692302957086466,61.96902084350586,1.4473775653107857,61.73067855834961,0.05304395654355609
12842,2013-01-08,62.67451477050781,63.170265197753906,62.48383712768555,63.16073226928711,3123028.0,-0.00934294974801475,1.7170024989241792,-1.7586130772520938,70.96372757042178,69.78888124571625,-1.3894468851861177,-2.4066139876612738,-3.6773839745889276,-4.812014927257721,15.300800740189525,0.7817649841308594,1.611519933381068,2.025435447692871,-0.9635271416407534,5.014398037026496,0.5309541530260589,3.5199167423596833,-2.6836856105957025,59.84852733222288,-12.354459013132917,1.494481294666811,1,-1.1774139404296875,-2.1164817810058594,-4.952756881713867,-4.433170318603516,4.14715576171875,1,0.06358381151068171,-2.720951007304704,63.265602111816406,-1.22222633875977,63.23699951171875,-2.692302957086466,61.96902084350586,0.06358381151068171
12843,2013-01-09,63.43720626831055,63.43720626831055,62.7984504699707,62.97005844116211,3375501.0,0.012169085003616686,1.7347052098644455,-0.9607795447947968,67.86703324778419,69.72732469097542,-1.9257048420624372,-2.970185082380887,-4.3619649284246975,-5.507846717600984,16.53633517367382,0.7626914978027344,1.5557275624453268,2.5650384902954073,-0.5608539574169811,5.690930938007796,1.0020922664392131,4.1279847141516015,-3.1508366174609392,88.49544987783719,18.63132188314512,1.5629462238561957,1,-1.9401054382324219,-2.8791732788085938,-5.374619483947754,-5.19586181640625,3.4035301208496094,2,0.05755942551640936,1.7170024989241792,62.67451477050781,-2.720951007304704,63.265602111816406,-1.22222633875977,63.23699951171875,0.05755942551640936
12844,2013-01-10,63.32280349731445,63.7518196105957,63.0081901550293,63.7518196105957,4637237.0,-0.0018034017846281225,2.466673780054062,-0.9183733463988241,68.53148927263916,69.76452524122642,-1.588239166318921,-2.632595711461562,-4.181771813874988,-5.327179628378559,17.652356803166917,0.7436294555664062,1.466825315695651,2.223257064819336,-0.9219201996399846,5.3684343292786565,0.6506684325896757,3.795845697048996,-2.764536594802344,72.22226338759741,3.8093854880171847,1.5725886322296618,1,-1.7923355102539062,-2.731403350830078,-5.229231834411621,-5.081459045410156,4.299694061279297,3,0.06187891547150892,1.7347052098644455,63.43720626831055,1.7170024989241792,62.67451477050781,-2.720951007304704,63.265602111816406,0.06187891547150892
12845,2013-01-11,63.217933654785156,63.39907455444336,63.01772689819336,63.25606918334961,2461165.0,-0.0016561149654996665,1.35293563837925,0.08889066723573766,64.98519702765103,70.6138172173553,-1.2284483849960353,-2.2519873089687508,-4.01281782391267,-5.160397114565114,19.31436849933847,0.38134765625,1.4477152443355905,1.8700344085693388,-1.1080162350746008,4.848085052213278,0.381009086747369,3.3590597303913086,-2.3403114814646884,57.89484768076439,-7.048234920461745,1.4890253218219716,1,-1.6874656677246094,-2.5597972869873047,-5.124361991882324,-4.976589202880859,3.851615905761733,4,0.057004977371142296,2.466673780054062,63.32280349731445,1.7347052098644455,63.43720626831055,1.7170024989241792,62.67451477050781,0.057004977371142296
12846,2013-01-14,63.646949768066406,63.646949768066406,63.03679275512695,63.30373764038086,1929577.0,0.006786303956468842,2.5555679052139024,-8.999799939981994,67.93250156168222,71.31189509211498,-1.2108862892820724,-2.4285855773231475,-4.363759648961874,-5.53564202558082,21.167891009660934,0.6101570129394531,1.4938891364867715,2.0597547531127915,-0.8451456067402319,4.964655112965822,0.6073045731862763,3.512204933039307,-2.4819078510184127,91.72939343068768,28.768242898948827,1.4524501799265144,1,-1.1869449615478516,-2.7218704223632812,-5.553378105163574,-5.405605316162109,2.8982467651367045,0,0.054823273058028255,1.35293563837925,63.217933654785156,2.466673780054062,63.32280349731445,1.7347052098644455,63.43720626831055,0.054823273058028255
12847,2013-01-15,63.7613525390625,63.8471565246582,63.093994140625,63.1797981262207,2384595.0,0.001797458816376718,1.0,1.6944459881517377,73.99105123737786,71.81939297038102,-0.9114933258469762,-2.258577449582745,-4.439870211829792,-5.595062451913492,23.169685781514293,0.7531623840332031,1.5635040120111299,1.9200845718383803,-0.796961675780409,4.63713081945717,0.5615614480289892,3.2786076956477714,-2.3376328526597376,91.81810906762891,27.421317182883428,1.3585231238093936,1,-1.072540283203125,-2.755237579345703,-5.667780876159668,-5.520008087158203,2.8696441650390625,1,0.04934208637018922,2.5555679052139024,63.646949768066406,1.35293563837925,63.217933654785156,2.466673780054062,63.32280349731445,0.04934208637018922
12848,2013-01-16,63.61834716796875,63.61834716796875,63.28466796875,63.43720626831055,2187819.0,-0.0022428221077358534,2.6841950089501947,0.3114771303566392,71.79105885950233,71.41944034031756,-0.5280981871972728,-1.8864156043199785,-4.253297937307153,-5.391411292734759,24.69361325231872,0.4766845703125,1.7853914704406222,1.5701980590820312,-1.0170567181025945,4.157452836266664,0.2765706704897184,2.863825447674344,-1.903815060975333,72.72723139180648,4.738537490079025,1.2936273885923164,1,-0.5910892486572266,-2.612232208251953,-5.455656051635742,-5.377002716064453,2.116485595703139,2,0.05035219408954816,1.0,63.7613525390625,2.5555679052139024,63.646949768066406,1.35293563837925,63.217933654785156,0.05035219408954816
12849,2013-01-17,64.17130279541016,64.35243988037111,63.62788009643555,63.87575912475586,2380714.0,0.008691763493657856,1.2029192254831511,1.6315678635358535,74.75732842893778,71.12365997080893,-0.8222792023178371,-2.3060657970784177,-4.766734780734836,-5.876388875643592,25.16169841607353,0.734092712402358,1.9699138869094739,1.9634643554687514,-0.7373143874619359,4.664243098399432,0.6130749840034113,3.3138537269340915,-2.2008557582969672,86.42876128578564,15.53702663110289,1.350389371465341,1,-0.7531642913818288,-2.912546157836907,-6.008611679077148,-5.929958343505859,1.7256011962890625,3,0.04159855694780945,2.6841950089501947,63.61834716796875,1.0,63.7613525390625,2.5555679052139024,63.646949768066406,0.04159855694780945
12850,2013-01-18,64.64798736572266,64.64798736572266,64.00923156738281,64.3333740234375,3564095.0,0.007428313740680315,3.060576666585833,1.0645240400129075,85.4862548034289,71.81173800104726,-1.2044250066695597,-2.6133922089715895,-5.219982994719842,-6.275544342625302,25.509824119064273,0.6387557983398438,2.0071885408191434,2.24756832122803,-0.5759356744558204,5.071072316911881,0.8358163233861049,3.6593203190699555,-2.344061330553359,100.0,19.82656100646406,1.4117519978419253,1,-1.0820751190185547,-3.241456985473633,-6.325606346130371,-6.406642913818359,2.421562194824233,4,0.046010870779996216,1.2029192254831511,64.17130279541016,2.6841950089501947,63.61834716796875,1.0,63.7613525390625,0.046010870779996216
12851,2013-01-22,65.21047210693361,65.21047210693361,64.47637939453125,64.59078216552734,3821184.0,0.00870073089868817,1.3692258445778944,1.969687416640441,85.57002164620894,73.43465956502361,-1.6338324358298166,-3.0222238940002626,-5.708676234285647,-6.754615321437555,25.89378228816187,0.734092712402358,2.0073715430758625,2.614135742187514,-0.4213818159652334,5.649653300340262,1.0963769631111404,4.131894521263888,-2.5314962588757766,100.0,15.986739375058576,1.517758779076372,1,-1.2060108184814595,-3.5226993560791087,-6.888091087341323,-6.969127655029311,1.6207351684570028,1,0.028508878920010305,3.060576666585833,64.64798736572266,1.2029192254831511,64.17130279541016,2.6841950089501947,63.61834716796875,0.028508878920010305
12852,2013-01-23,65.08654022216797,65.21047210693361,64.87679290771484,65.11513519287111,3445044.0,-0.0019004905310670006,2.043562978427014,-0.04614399684824407,80.44994472261953,74.8327608400053,-1.264778522715261,-2.733594796572973,-5.4856690484156445,-6.54760020111619,26.77105827402839,0.3336791992187642,1.8762348729303184,2.2966697692871065,-0.8594280764702233,5.452767615044436,0.7186208464084416,3.8747186921657715,-1.951895047512501,93.56466826982052,9.663906786918119,1.5780489228786652,1,-0.9772090911865234,-3.1937923431396413,-6.997734069824219,-6.845195770263672,1.696990966796875,2,0.022411028548393164,1.3692258445778944,65.21047210693361,3.060576666585833,64.64798736572266,1.2029192254831511,64.17130279541016,0.022411028548393164
12853,2013-01-24,65.05793762207031,65.98270416259766,64.87679290771484,65.17234039306639,4320256.0,-0.0004394549164854489,-3.6399385413165604,4.000800426891859,79.13678591142015,76.01112713320319,-1.097513301869256,-2.489485492696595,-5.341835562639162,-6.437825026171716,27.704109289072065,1.1059112548828125,1.7297790017870653,2.05022220611572,-1.1002601386567363,5.200704550888183,0.47498103372949174,3.625463378501948,-1.549643599604778,60.72884790775357,-22.105359333834592,1.5752411723862303,1,-0.5577220916748047,-2.717103958129883,-7.069235801696777,-6.816593170166016,1.3919219970702983,3,0.0241793567322921,2.043562978427014,65.08654022216797,1.3692258445778944,65.21047210693361,3.060576666585833,64.64798736572266,0.0241793567322921
12854,2013-01-25,65.14373779296875,66.02084350585939,64.78145599365234,65.93503570556639,5912083.0,0.0013188270952710912,1.574244717179914,6.916772257419875,73.14824248599066,76.91813218412982,-1.0033648368697783,-2.3567269696153517,-5.32778013641115,-6.443717433804807,28.632854224279058,1.2393875122070455,1.7214258820920634,1.9205610275268583,-1.1933335289234606,5.034455583977177,0.363613749301706,3.4775083057520177,-1.140561742476791,56.397866998399095,-23.605839199746796,1.556947278225158,1,-0.6149196624755859,-2.47875785827636,-7.081149101257324,-6.902393341064453,2.24041748046875,4,0.00907370363950677,-3.6399385413165604,65.05793762207031,2.043562978427014,65.08654022216797,1.3692258445778944,65.21047210693361,0.00907370363950677
12855,2013-01-28,65.70623016357422,65.98270416259766,65.37255096435547,65.98270416259766,4644369.0,0.008634634573673194,3.4138197472266683,0.349393059961247,76.22961841775115,77.84003405702637,-1.3139491826321006,-2.6670117011048546,-5.775674965473968,-6.912781956569006,30.45749035966337,0.8389663696289062,1.724503865171613,2.236130523681638,-0.8409404871200366,5.313201534483312,0.6975950182807935,3.774666029082475,-1.299520622008771,79.62961133395171,0.9037860159901925,1.5385355054008385,1,-1.1488113403320312,-3.041250228881829,-6.757009506225586,-7.388616561889648,2.24041748046875,0,0.0029019139836561347,1.574244717179914,65.14373779296875,-3.6399385413165604,65.05793762207031,2.043562978427014,65.08654022216797,0.0029019139836561347
12856,2013-01-29,65.86830139160156,65.97316741943361,65.40114593505861,65.70623016357422,3796220.0,0.002466603663364486,2.077011470666459,-0.5862078481152382,87.81050669200492,79.37552910754049,-1.2603210780761742,-2.493651992142162,-5.779562229789221,-6.984710094219615,32.53672676550931,0.572021484375,1.7455975008915132,2.1040872573852525,-0.6814835835493795,4.8896580983198845,0.71130183691794,3.496872677852572,-1.1387650571773236,87.69213722460488,6.3067112444216775,1.3927854204673165,1,-1.215545654296875,-3.2033214569091726,-6.759389877319336,-7.407680511474609,2.9363784790039062,1,0.018237120793561212,3.4138197472266683,65.70623016357422,1.574244717179914,65.14373779296875,-3.6399385413165604,65.05793762207031,0.018237120793561212
12857,2013-01-30,65.46788787841797,65.98270416259766,65.42021942138672,65.69669342041016,2598258.0,-0.00607900165518227,-2.4706020806854023,-1.4117591677258392,76.29644339455785,79.87612738921331,-0.6619941872458526,-1.7948110562812474,-5.202993433370466,-6.481409695107516,35.46309462748981,0.5624847412109375,1.8144214731654316,1.4557975769043026,-0.9696503331779383,3.8812454869865505,0.24307362186317505,2.668521531945423,-0.4800901097066941,55.3847669114608,-24.064380512993196,1.2127239550411228,1,-0.6435260772705078,-2.802907943725579,-6.292242050170898,-6.940532684326172,4.795448303222642,2,0.020824245918922735,2.077011470666459,65.86830139160156,3.4138197472266683,65.70623016357422,1.574244717179914,65.14373779296875,0.020824245918922735
12858,2013-01-31,65.05793762207031,65.48695373535156,64.89586639404297,65.21047210693361,3698776.0,-0.006261852484213071,-1.4800332911858385,0.6666555518506789,70.87162930448231,79.4443830420516,-0.029461214022859394,-1.1834881009258993,-4.612487327007784,-5.967628477557824,36.870489324907105,0.5910873413085938,1.8208662017349297,0.8794843673706083,-1.33428654569029,3.0932552804315065,-0.2274010891598408,1.9863698239010574,0.9629058837890767,22.30792433317508,-55.65716764922122,1.1068854565304498,1,-0.04290008544921875,-2.3929576873779226,-5.882291793823242,-6.530582427978516,5.357933044433594,3,0.02652395126508189,-2.4706020806854023,65.46788787841797,2.077011470666459,65.86830139160156,3.4138197472266683,65.70623016357422,0.02652395126508189
12859,2013-02-01,65.92550659179689,66.31638336181639,65.42021942138672,65.75389862060547,3860413.0,0.013335328500057697,-1.1363524757877168,-1.1250437653178496,77.51945197916221,78.55918272824418,-0.6951283571212912,-1.8334512142111095,-5.325344258075887,-6.750384770733497,38.25935454386997,1.2584457397460795,1.8094850617499247,1.549229049682637,-0.5366446242891385,3.6351027236544056,0.5062922126967493,2.592165886668525,-1.0296401977539205,72.48348461249434,-7.689045565697981,1.0429368369858856,2,-0.5291252136230611,-3.112756729125998,-6.749860763549819,-7.398151397705092,4.232955932617173,4,0.007953720107005902,-1.4800332911858385,65.05793762207031,-2.4706020806854023,65.46788787841797,2.077011470666459,65.86830139160156,0.007953720107005902
12860,2013-02-04,65.36301422119139,65.72529602050781,65.20094299316406,65.53462219238281,3179040.0,-0.008532241914929628,-1.1153911263639023,-1.0,66.98113207547132,76.49375055371779,-0.02295727545201487,-1.1631520003550264,-4.616711071675319,-6.118885455025023,38.972842237086475,0.7245635986328267,1.8226021780261874,0.8804359436035014,-1.1774794855293607,2.9383513727363706,-0.14852177096292962,1.9093936581699325,-0.4671478271484233,32.88576185616776,-43.931923377949644,1.0289577145664337,2,0.18590545654298296,-2.5502643585205007,-5.846539497375474,-6.835659027099595,5.138664245605483,0,0.03092178468707818,-1.1363524757877168,65.92550659179689,-1.4800332911858385,65.05793762207031,-2.4706020806854023,65.46788787841797,0.03092178468707818
12861,2013-02-05,66.6214599609375,66.89794158935547,65.74436187744139,65.763427734375,4801496.0,0.019253177882639694,-1.574483662801537,-4.999955541723678,73.07692307692275,75.67452592641816,-1.1848005253775113,-2.2738774663883987,-5.710764995548459,-7.295130185234804,39.76475895623105,1.5349273681640767,1.796522830862628,1.9710887908935604,-0.21243903357508032,4.154616615362201,0.8793248786592329,3.0628527031278807,-1.6971832275390568,86.19024754588135,10.804462346693938,1.0917639122343212,2,-0.7817611694335938,-3.5179309844970703,-6.971512794494629,-8.094104766845703,3.7467422485351562,1,0.019891303551175188,-1.1153911263639023,65.36301422119139,-1.1363524757877168,65.92550659179689,-1.4800332911858385,65.05793762207031,0.019891303551175188
12862,2013-02-06,66.65959930419922,66.73587036132811,66.07804107666016,66.28778076171875,3591052.0,0.0005724783468281647,1.5090718619506411,0.43333866837387963,74.96089518406467,75.2105380678231,-1.0910734920312706,-2.106139414578081,-5.601272096338519,-7.253513438996407,41.13086280723591,0.6578292846679545,1.663979378893842,1.809973907470706,-0.34144983691449227,3.9613976518559113,0.7342620352781069,2.885685779663305,-1.6563759765625008,88.09523809523809,11.862041089195827,1.0757118721926016,2,-0.8199005126953125,-3.556070327758789,-6.978667259216309,-8.132244110107422,3.3749237060546733,2,0.03217961987165929,-1.574483662801537,66.6214599609375,-1.1153911263639023,65.36301422119139,-1.1363524757877168,65.92550659179689,0.03217961987165929
12863,2013-02-07,67.08861541748047,67.15534973144531,66.33544921875,66.65959930419922,4309347.0,0.006435923974331903,1.9152809049724657,1.153831948291782,74.44090763822273,75.3541675291822,-1.342973501759971,-2.36903687703105,-5.8561861219203095,-7.604188045178361,42.46941045336242,0.8199005126953125,1.4983296854272652,2.05641956329346,-0.20713486968506345,4.319973996271983,0.9246423468041911,3.1881967797827215,-2.0096033593750064,96.58544392742263,20.747911956704087,1.1317772164892625,2,-1.0630073547363281,-2.9268455505371094,-7.255145072937012,-8.561260223388672,3.3558578491210938,3,0.04732130398584644,1.5090718619506411,66.65959930419922,-1.574483662801537,66.6214599609375,-1.1153911263639023,65.36301422119139,0.04732130398584644
12864,2013-02-08,67.24114990234375,67.48902893066406,66.907470703125,67.0028076171875,3441268.0,0.0022736269621019822,-1.7111253378859013,0.5555555555555556,72.97296566603053,74.99231722343546,-1.3038118510435766,-2.332558818686209,-5.828027159963995,-7.692225718129961,43.730446927383504,0.5815582275390625,1.4309527067627243,2.0130367279052734,-0.30518661709351136,4.331260072904058,0.853925055405881,3.172148400404666,-2.037557583837895,89.166533290653,15.708527422081517,1.1591116724993926,2,-1.0487022399902344,-2.7314014434814453,-7.121668815612793,-8.427783966064453,3.3367996215820312,4,0.04721395706008735,1.9152809049724657,67.08861541748047,1.5090718619506411,66.65959930419922,-1.574483662801537,66.6214599609375,0.04721395706008735
12865,2013-02-11,66.82167053222656,67.17441558837889,66.65959930419922,67.13628387451172,2436306.0,-0.006238432429046981,1.6341615755471295,-1.3200064020486555,64.64475970813497,72.41834533633882,-0.7928437667206225,-1.7173005454374106,-5.248058649586646,-7.208511745115757,44.90981530781467,0.5815505981445312,1.3774047145994786,1.4133705139160213,-0.8050459385822961,3.631786966414346,0.3041622876668555,2.522578740165187,-1.4352432847480543,61.7486673342753,-8.006944145366276,1.1092082262491607,2,-0.6292228698730469,-1.9734764099121094,-6.506747245788574,-7.812862396240234,4.3950347900390625,0,0.04993577630745172,-1.7111253378859013,67.24114990234375,1.9152809049724657,67.08861541748047,1.5090718619506411,66.65959930419922,0.04993577630745172
12866,2013-02-12,67.13628387451172,67.27928924560547,66.69773101806639,66.80260467529297,2144604.0,0.004708253172650334,-1.1403380692985308,-1.0606009166525208,68.0066808576804,71.49726061001908,-1.015465852014131,-1.852054087469611,-5.398291542590826,-7.467064772600111,46.002728967968224,0.5815582275390767,1.405719721299164,1.5535171508789034,-0.6302177362659194,3.737252038023726,0.461649707306492,2.645384594451315,-1.5816484923783634,75.00013517824603,7.915153769175461,1.0918674435724114,2,-0.9438362121582031,-2.149850845336914,-6.3685102462768555,-7.674625396728516,3.9755477905273438,1,0.05012780568217945,1.6341615755471295,66.82167053222656,-1.7111253378859013,67.24114990234375,1.9152809049724657,67.08861541748047,0.05012780568217945
12867,2013-02-13,66.907470703125,67.4794921875,66.63099670410156,67.13628387451172,2710387.0,-0.0034081894049186046,-1.1707281368635756,-0.6857280043899763,65.69574259246295,70.9221620864614,-0.6268980227595478,-1.4497879803550262,-5.00406026039839,-7.177929210427294,47.05779379623448,0.8484954833984375,1.359591432310637,1.1673980712890568,-0.9147922632410257,3.249588405819132,0.12630290402401556,2.208493238554098,-1.1980838371091949,49.58664567928996,-17.54629292414033,1.0410951672650377,2,-0.5624847412109375,-1.9210376739501953,-5.879903793334961,-7.278972625732422,4.7763824462890625,2,0.05172414186307028,-1.1403380692985308,67.13628387451172,1.6341615755471295,66.82167053222656,-1.7111253378859013,67.24114990234375,0.05172414186307028
12868,2013-02-14,66.82167053222656,67.09814453125,66.526123046875,66.73587036132811,3024745.0,-0.001282370563358226,-1.2641099199758417,-0.3749791604148532,64.23948597223179,69.44661030791356,-0.2956977780974199,-1.1717756259618426,-4.727684763517303,-7.0300186953533625,48.10156535664364,0.572021484375,1.253830483873159,0.9214317321777372,-0.956348303371314,2.7992117677267885,-0.017458285596788414,1.8603217499522628,-0.969912301038903,30.69328896283971,-36.236185621092694,0.9388900177745276,2,-0.4766845703125,-1.6779308319091797,-5.794103622436523,-7.193172454833984,4.547569274902344,3,0.0480809960666555,-1.1707281368635756,66.907470703125,-1.1403380692985308,67.13628387451172,1.6341615755471295,66.82167053222656,0.0480809960666555
12869,2013-02-15,66.84073638916016,67.15534973144531,66.51659393310547,67.09814453125,3208305.0,0.0002853244580947045,2.4358469272596697,-3.0000889205045715,60.606026024712236,68.73826519116255,-0.1914147263410797,-1.0335930978140624,-4.549873121612592,-6.975120271833639,48.71910730542851,0.6387557983398438,1.2537617101480265,0.8070259094238281,-0.9273204449533949,2.541372263801051,-0.0601472677647763,1.6741990866124326,-0.8579965020143874,33.66320943831264,-30.351950271506375,0.8671731771886088,2,-0.22404098510742188,-1.5921268463134766,-5.813169479370117,-7.212238311767578,5.119598388671875,4,0.05391527789968875,-1.2641099199758417,66.82167053222656,-1.1707281368635756,66.907470703125,-1.1403380692985308,67.13628387451172,0.05391527789968875
12870,2013-02-19,67.62249755859375,67.64157104492189,66.76446533203125,66.95513916015625,3335328.0,0.011695879065156012,1.4864607665022327,-2.5926079611132518,64.6964525407477,67.80710179825421,-0.6917024270564411,-1.6665294055982827,-5.153884842671452,-7.677163716707838,49.29249224445673,0.8771057128906392,1.3329499672994132,1.4400615692138672,-0.3040670688672549,3.1841902072949892,0.5679972501733062,2.312125888254428,-1.5192545479665114,98.30454449892385,35.74418462309408,0.8720643190405605,2,-0.7626914978027344,-2.292848587036133,-6.561563491821289,-7.96063232421875,4.042289733886719,1,0.04370515837234756,2.4358469272596697,66.84073638916016,-1.2641099199758417,66.82167053222656,-1.1707281368635756,66.907470703125,0.04370515837234756
12871,2013-02-20,67.06954956054689,68.09918212890625,67.06001281738281,67.50809478759766,4414762.0,-0.008176982779551145,-3.5416381854253847,-0.6571359978049905,63.084127876466376,66.48746098629886,-0.07655964397220316,-1.0194294792721195,-4.424411159768908,-7.040967228594951,49.65871762890127,1.0391693115234375,1.2836360187383917,0.7941596984863395,-0.929903776030315,2.518223173002994,-0.06787203877199488,1.6561914357446739,-0.8124737464901841,34.93995651608079,-27.349602565310562,0.862031737258328,2,0.1477661132812358,-1.5015621185302876,-5.97524738311769,-7.407684326171889,4.766845703124986,2,0.06183366056417161,1.4864607665022327,67.62249755859375,2.4358469272596697,66.84073638916016,-1.2641099199758417,66.82167053222656,0.06183366056417161
12872,2013-02-21,66.54519653320311,66.716796875,66.10664367675781,66.39265441894531,4347108.0,-0.007818049036849684,1.4615716088522268,-0.34783667646698535,61.92663581478075,65.09698633924974,0.48037535710484747,-0.4007406947631438,-3.7398164859502216,-6.423087085578182,49.457836660304054,0.9629058837890767,1.333032492673894,0.19687385559080894,-1.4364581515654749,1.8302058627470927,-0.6197921479873401,1.013539859168958,1.5539855957031392,22.009756246983965,-43.464377328304195,0.8166660035781442,2,0.5577163696289205,-0.9486083984374858,-4.852654457092271,-6.883331298828111,4.3187637329101705,3,0.06862456450267462,-3.5416381854253847,67.06954956054689,1.4864607665022327,67.62249755859375,2.4358469272596697,66.84073638916016,0.06862456450267462
12873,2013-02-22,66.63099670410156,66.96467590332031,66.29731750488281,66.73587036132811,3792024.0,0.0012893518295591377,1.3728942299867075,-0.6875062518755336,56.46851434727234,63.26315841494328,0.3607748073627164,-0.3822466926842196,-3.6576932605809844,-6.415890671900208,48.888594625235385,0.6673583984375,1.2237483852628088,0.20402107238768963,-1.315189881850202,1.7232320266255812,-0.5555844047312632,0.9636265495066425,1.4681854248046875,26.3158297787614,-36.69070490269419,0.7596054771189471,2,0.47191619873046875,-0.9390716552734375,-4.783533096313477,-6.9214630126953125,4.118553161621094,4,0.0758334213091767,1.4615716088522268,66.54519653320311,-3.5416381854253847,67.06954956054689,1.4864607665022327,67.62249755859375,0.0758334213091767
12874,2013-02-25,65.73483276367189,66.85980224609375,65.73483276367189,66.63099670410156,5562901.0,-0.013449655336980837,-1.5106332260646476,8.54517677870028,53.21256946229777,61.9929150542947,1.1407604474893986,0.5907597031929441,-2.594102960882367,-5.44317524627963,48.14227951699888,1.1249694824218608,1.0739704277365405,-0.7216976165771314,-2.156446952636813,0.7130517194825501,-1.439072284606965,-0.004322948547297756,2.3244985961913898,0.0,-64.0564846386588,0.7173746680298388,2,1.1821746826171733,0.12869834899900923,-3.718146324157729,-6.025299072265639,4.175750732421861,0,0.0857141762832756,1.3728942299867075,66.63099670410156,1.4615716088522268,66.54519653320311,-3.5416381854253847,67.06954956054689,0.0857141762832756
12875,2013-02-26,65.89690399169922,66.30684661865234,65.62995910644531,65.84923553466797,3971283.0,0.0024655303925393834,-1.784277420367174,-0.053191670497693716,42.27644392250501,59.13399983927521,0.9316934796134291,0.46768411437311386,-2.5665085274500896,-5.5195163072932445,47.30142938333326,0.6768875122070312,0.8948031196934778,-0.569160079956049,-1.9853309978647928,0.8470108379526948,-1.277245538910421,0.1389253789983229,2.069447424316408,10.810885968002076,-48.36196146365841,0.7080854589543751,2,0.9676666259765625,0.1573028564453125,-3.5584564208984304,-5.934728622436516,4.4141006469726705,1,0.0920138947179765,-1.5106332260646476,65.73483276367189,1.3728942299867075,66.63099670410156,1.4615716088522268,66.54519653320311,0.0920138947179765
12876,2013-02-27,67.06954956054689,67.22208404541016,65.80156707763672,65.87783050537111,2843493.0,0.01779515421536937,-1.1134778339661173,25.00016005121639,53.51884668429605,57.78101140503445,-0.28095977746308165,-0.643336871765996,-3.5516218894440286,-6.614726198961549,46.6669153320288,1.4205169677734375,0.7429541164478763,0.5434230804443558,-0.8678876192012837,1.9547337800899953,-0.1622322693784639,1.2490784302671756,0.7566183168945173,90.41944001188494,33.46318761504263,0.7056553498228229,2,-0.20497894287110796,-0.7817687988281392,-4.583328247070327,-6.959600448608413,2.507354736328111,2,0.06851451608132897,-1.784277420367174,65.89690399169922,-1.5106332260646476,65.73483276367189,1.3728942299867075,66.63099670410156,0.06851451608132897
12877,2013-02-28,66.83120727539061,67.56529998779297,66.83120727539061,67.10768127441406,3864399.0,-0.003553658653113745,-4.310392405761465,-0.23199595393116473,47.7157415393947,55.94503980138588,-0.06098649436231085,-0.31370508417010967,-3.1188108417203892,-6.309442724554195,46.07594966806958,0.734092712402358,0.6719953956726812,0.23691482543944176,-1.088251567019526,1.5620812178984096,-0.42566837079004927,0.8994980216689328,0.8631880757910295,62.0690742660704,9.707367998497077,0.6625831962294852,2,0.03336334228517046,-0.3908882141113139,-3.9850902557372905,-6.440015792846658,3.2891235351562784,3,0.07489297578684218,-1.1134778339661173,67.06954956054689,-1.784277420367174,65.89690399169922,-1.5106332260646476,65.73483276367189,0.07489297578684218
12878,2013-03-01,66.78353118896484,66.98374176025389,66.00177001953125,66.45938873291016,3125755.0,-0.0007133805952256322,1.7105191112983718,-1.172415696230416,45.86204945865363,54.30682018293493,-0.021556288303628435,-0.1371554443710039,-2.8990275898726097,-6.1869640030782165,46.010251165270674,0.981971740722642,0.5440416155056624,0.102959060668951,-1.0084984775850643,1.2144165989229663,-0.45276970845806375,0.6586878297959657,0.7869979875326152,59.60562780631453,11.407929194484957,0.5557287691270097,3,0.0810394287109375,-0.3432121276855469,-3.782491683959961,-6.392339706420891,3.3272628784179688,4,0.061099330995284085,-4.310392405761465,66.83120727539061,-1.1134778339661173,67.06954956054689,-1.784277420367174,65.89690399169922,0.061099330995284085
12879,2013-03-04,66.44985961914061,66.59285736083984,65.68715667724611,66.34498596191406,3745557.0,-0.004996315167583809,3.634291068082376,0.32354187261681816,46.58495907612951,52.29443202019957,0.28031685115833227,0.2506652497051789,-2.4418311277266156,-5.784389721632536,45.226393684815825,1.0963745117187358,0.4307031536013568,-0.2569301605224723,-1.3169412651793948,0.8030809441344502,-0.7869357128509336,0.27307539180598894,1.115440368652358,42.36465630408057,-3.9487869067848393,0.5300055523284599,3,0.41471099853517046,-0.009540557861313914,-3.029335021972642,-5.672552108764634,4.4903640747070455,0,0.06470578374771363,1.7105191112983718,66.78353118896484,-4.310392405761465,66.83120727539061,-1.1134778339661173,67.06954956054689,0.06470578374771363
12880,2013-03-05,67.3841552734375,67.56529998779297,66.70726776123047,66.73587036132811,3936144.0,0.014060159940921357,-1.4324429544717205,6.181580096028909,52.04399409620466,51.06775048905938,-0.7725891059539123,-0.552789685757503,-3.233358870847823,-6.6460858684348665,45.0362662155244,1.115440368652358,0.3527207664222942,0.5763084411621122,-0.31647579368234346,1.469092676006568,0.12991632373987727,1.0227005585843472,-1.7541961669921875,90.35511756007986,45.70113505263049,0.44639211742223006,3,-0.7865257263183594,-0.8866310119628906,-3.7872562408447266,-6.587778091430657,3.832550048828125,1,0.03749291227892204,3.634291068082376,66.44985961914061,1.7105191112983718,66.78353118896484,-4.310392405761465,66.83120727539061,0.03749291227892204
12881,2013-03-06,67.94664764404297,68.08011627197266,67.49856567382811,67.51763153076172,3694265.0,0.008347546516283222,-1.489792585333896,0.6617709363084165,58.122266628025194,50.64504280164209,-1.338319687450337,-1.0655428743096138,-3.6595855178904912,-7.12968743328409,44.24485969729213,0.6959609985351562,0.31993163672882474,1.0725414276123075,0.0506367425174119,2.094446112707203,0.5615890850648526,1.5834937701597624,-2.277981719970697,94.42244540092456,48.3107530677989,0.5109523425474514,3,-1.0916099548339844,-1.4491233825683594,-4.335448265075684,-7.150270462036126,2.8410415649414062,2,0.0347972575043769,-1.4324429544717205,67.3841552734375,3.634291068082376,66.44985961914061,1.7105191112983718,66.78353118896484,0.0347972575043769
12882,2013-03-07,68.80467987060547,68.98581695556639,68.11825561523439,68.28985595703125,4423573.0,0.01262802884783265,-1.0222295332687201,1.2000106700810926,63.82983025379446,51.46296679125566,-2.058624951865312,-1.8494536996381328,-4.366113410076537,-7.8939049713963385,43.60370527739868,1.0391693115234233,0.20866344862055541,1.823319625854495,0.49259710602434836,3.1540421456846417,1.1579583659394217,2.4886808857695684,-3.0395559326171764,94.50876811560721,44.52808405944616,0.665361259915073,3,-1.4967918395996094,-1.8638381958007812,-5.145812034606934,-8.008302688598626,0.02860260009764204,3,0.011223428809228997,-1.489792585333896,67.94664764404297,-1.4324429544717205,67.3841552734375,3.634291068082376,66.44985961914061,0.011223428809228997
12883,2013-03-08,70.26333618164061,70.33960723876953,69.28136444091797,69.28136444091797,5168510.0,0.021199957819414417,-1.1553426722296032,1.9073934112834827,69.87824212792225,53.31470819854727,-3.294277225882098,-3.2233350505520804,-5.636595252056111,-9.24261420304721,42.936846903992645,1.5349273681640625,0.18338985294175814,3.123239898681632,1.140826361736785,5.105653435626479,2.1320331302092086,4.114446667154056,-4.304970662597626,98.36062616635424,44.40262961829097,0.9912067684724211,3,-2.278553009033189,-2.645599365234361,-6.518665313720689,-9.466958999633768,-0.49575042724607954,4,-0.0020352772706954125,-1.0222295332687201,68.80467987060547,-1.489792585333896,67.94664764404297,-1.4324429544717205,67.3841552734375,-0.0020352772706954125
12884,2013-03-11,70.4158706665039,70.48261260986328,69.54830932617189,69.93918609619139,3559166.0,0.002170897272355088,2.0624437331198893,0.485436138886968,67.50303323507774,56.11766256661092,-3.0318040734493223,-3.294756384208682,-5.599605927982026,-9.283959552815631,42.083995171863485,0.934303283691392,0.2172047230808829,3.1170383453369084,0.6511075535977824,5.582969137076034,1.8840729494673525,4.350003741206464,-4.107005809882793,98.23216299344033,47.82306205295042,1.23296539586956,3,-2.3309860229492188,-2.5740928649902344,-6.575861930847168,-9.619493484497063,-1.8781356811523438,0,-0.004332497720094475,-1.1553426722296032,70.26333618164061,-1.0222295332687201,68.80467987060547,-1.489792585333896,67.94664764404297,-0.004332497720094475
12885,2013-03-12,70.15846252441406,70.45401000976562,69.66271209716797,70.42540740966797,3134252.0,-0.0036555415654654366,3.882293407395203,-0.5600032010243111,70.09926765530525,57.95993156338971,-2.3538554515161536,-2.924486642123327,-5.149606013148784,-8.914360232360679,41.61430445762415,0.7912979125976562,0.3002718074190085,2.6927906036376896,-0.0707678258386153,5.4563490331139946,1.3110113888995443,4.074569818375835,-3.4322228924687295,89.13723234260152,35.252400533183106,1.3817792147381511,3,-2.073577880859375,-2.3166847229003906,-6.053896903991699,-9.214315414428718,-2.0211410522460938,1,0.011142792206450647,2.0624437331198893,70.4158706665039,-1.1553426722296032,70.26333618164061,-1.0222295332687201,68.80467987060547,0.011142792206450647
12886,2013-03-13,70.50167846679688,70.56841278076172,70.11079406738281,70.29193878173828,3559795.0,0.004892010600479946,1.6667111259308658,-0.7857040784246477,76.36597880488162,61.14329125955492,-2.4127520627724834,-3.164915175540173,-5.267068803504571,-9.152144906871875,41.077649122978386,0.45761871337890625,0.5003757259688086,2.86773681640625,-0.20401932083522922,5.939492953647729,1.3318587477855175,4.4036148850269825,-3.3998015370597443,97.27632517196173,37.733609890660446,1.5358780686207374,3,-2.3738937377929688,-2.4024925231933594,-6.320843696594238,-8.875873565673835,0.219268798828125,2,0.010141983439521773,3.882293407395203,70.15846252441406,2.0624437331198893,70.4158706665039,-1.1553426722296032,70.26333618164061,0.010141983439521773
12887,2013-03-14,70.36820220947266,70.81629180908203,69.99639129638672,70.720947265625,4813978.0,-0.0018932351715155171,2.0174788358674136,-1.6818231421192391,74.74746964432036,64.35278239129566,-1.9274859857282394,-2.9079691364819666,-4.921639910496168,-8.92314235028529,40.43711811078404,0.8199005126953125,0.7822747668254095,2.5612239837646484,-0.7209157236923147,5.843363691221612,0.9201541300361669,4.20229383749313,-2.850340977612575,70.80711381507659,6.769720965049601,1.641069853728483,3,-2.1164779663085938,-2.1450767517089844,-5.896588325500488,-8.3896484375,0.7436294555664062,3,0.0059613147180168635,1.6667111259308658,70.50167846679688,3.882293407395203,70.15846252441406,2.0624437331198893,70.4158706665039,0.0059613147180168635
12888,2013-03-15,70.03452301025389,70.4158706665039,69.91058349609375,70.13939666748047,6262734.0,-0.004741903142920556,-1.8648239467081928,0.2973072347788875,80.76394415895024,68.15044740049797,-1.2115663369066567,-2.4466929256127514,-4.414855840122627,-8.50053971098486,39.912887569639565,0.5052871704101562,0.9226593311397835,2.066902160644517,-1.3248556042772037,5.458659925566238,0.37102327818365666,3.7627810431053774,-2.054881497582741,38.34545749923103,-32.39631250420629,1.695878882460862,3,-1.272743225097642,-1.8113975524902202,-5.562909126281724,-8.055969238281236,1.2393798828125142,4,-0.017152119953396494,2.0174788358674136,70.36820220947266,1.6667111259308658,70.50167846679688,3.882293407395203,70.15846252441406,-0.017152119953396494
12889,2013-03-18,70.44447326660156,70.80675506591797,69.16696166992189,69.32903289794922,4467523.0,0.005853545347737299,-1.2781508196026519,-10.636039575147693,81.42289447907964,71.41476966526186,-1.112257036185568,-2.7118556354458576,-4.65105217985186,-8.811125326724351,38.95361551150415,1.6397933959960795,1.1538530906427553,2.296665573120123,-1.2234923727927338,5.81682351903298,0.5365866001637016,4.056744546076544,-2.067700712432895,77.45639070963664,-0.8304498707319965,1.7600789729564255,3,-1.2870445251464844,-2.2213478088378906,-5.3507843017578125,-8.337215423583984,0.8961715698242188,0,-0.009608809333349844,-1.8648239467081928,70.03452301025389,2.0174788358674136,70.36820220947266,1.6667111259308658,70.50167846679688,-0.009608809333349844
12890,2013-03-19,70.57794952392578,70.90209197998047,70.00592041015625,70.61608123779297,4464796.0,0.001894772593714622,1.9375296971515743,-0.03418534503395963,78.30766976796252,73.657592236366,-0.8326080466915613,-2.7537504199534624,-4.646518081684206,-8.859740159630626,37.66037449547563,0.8961715698242188,1.4318361973888898,2.2823692321777287,-1.3897901953931466,5.954528659748604,0.44628951839229103,4.118448945963166,-1.8596442740692396,81.31884077088458,4.378047068705655,1.8360797137854354,3,-1.0677757263183594,-2.3119239807128906,-5.226851463317871,-8.303852081298828,0.4766845703125,1,-0.028907251518869748,-1.2781508196026519,70.44447326660156,-1.8648239467081928,70.03452301025389,2.0174788358674136,70.36820220947266,-0.028907251518869748
12891,2013-03-20,71.21670532226562,71.37877655029297,70.90209197998047,70.90209197998047,3813527.0,0.009050359250282636,-2.0302883332929165,-8.250700280112046,83.23696347042514,75.81394037154719,-1.071393856460162,-3.231565476016357,-5.137917740150556,-9.405861938747236,36.14185101488727,0.8008270263671875,1.7788289490008538,2.7137672424316435,-1.13118736373616,6.558721848599447,0.7912899393477488,4.636244545515538,-2.1489941955892533,92.67247772561541,13.278361188700913,1.9224773030839006,3,-0.9438362121582031,-2.7123374938964844,-5.696384429931641,-8.942607879638672,-0.7626953125,2,-0.043239628064272395,1.9375296971515743,70.57794952392578,-1.2781508196026519,70.44447326660156,-1.8648239467081928,70.03452301025389,-0.043239628064272395
12892,2013-03-21,71.11183166503906,71.50271606445312,70.96882629394531,71.11183166503906,4288998.0,-0.001472599114940687,-2.7333546734955187,0.0,82.52151690913169,77.21874868057047,-0.6759134946773315,-2.916563070491918,-4.864812992647458,-9.196911145870445,36.24935186936863,0.5338897705078125,2.0492254292193905,2.3805618286132812,-1.516895550127657,6.27801920735422,0.4318331392428121,4.32929051798375,-1.6281287621117002,83.26517546839469,1.3114396637951415,1.9487286893704707,3,-0.7769927978515625,-2.5454940795898438,-5.522391319274902,-8.83773422241211,-0.7531585693359517,3,-0.005496756169286465,-2.0302883332929165,71.21670532226562,1.9375296971515743,70.57794952392578,-1.2781508196026519,70.44447326660156,-0.005496756169286465
12893,2013-03-22,71.68385314941406,71.72199249267578,71.19763946533203,71.35017395019531,3781745.0,0.008043970616161467,1.5580824059254847,100.0,87.96673241375939,79.49249303375731,-1.1457299458343329,-3.257649293991875,-5.283075474802018,-9.652404610534667,36.2302836511652,0.6101608276367188,2.2712837662793675,2.6999404907226534,-1.2785109315656484,6.678391913010955,0.7107147795784954,4.689166201866811,-1.796347614181542,98.5072844162165,11.06885137148366,1.989225711144151,3,-1.2393760681152344,-3.0078773498535156,-6.018143653869629,-9.223848342895508,-1.57305908203125,4,-0.007979781488345883,-2.7333546734955187,71.11183166503906,-2.0302883332929165,71.21670532226562,1.9375296971515743,70.57794952392578,-0.007979781488345883
12894,2013-03-25,71.3692398071289,72.21774291992188,70.90209197998047,71.93173217773438,4556575.0,-0.004388901104819154,1.3193210627895873,-1.6857280043899763,81.7628451095118,80.7884460842247,-0.7617673612397908,-2.6343411633944243,-4.811500679774113,-9.228151003643532,37.18130591408829,1.3156509399414062,2.385909374053057,2.1036067962646428,-1.7002499161827132,5.907463508711999,0.2016784400409648,4.005535152488321,-1.1148368804077364,61.63782993225438,-24.381106407575473,1.9019283562236808,3,-0.6768875122070312,-2.4453887939453125,-5.624876976013184,-8.909235000610352,-2.221343994140625,0,-0.0013358263913156865,1.5580824059254847,71.68385314941406,-2.7333546734955187,71.11183166503906,-2.0302883332929165,71.21670532226562,-0.0013358263913156865
12895,2013-03-26,71.96033477783203,72.10334014892578,71.42644500732422,71.60758209228516,3600912.0,0.008282209146412756,1.1193922889494052,-0.6271243913356029,81.84562003322068,81.3972951095957,-1.1961784102943653,-2.8963872112151563,-5.232148631687693,-9.705968774730522,38.33902467392937,0.734100341796875,2.327052573642149,2.3915302276611357,-1.244665607936085,6.027726063258356,0.5734323098625254,4.209628145459746,-1.313263852470726,80.43492127924846,-4.334268691334856,1.8180979177986136,3,-1.2679824829101562,-3.0364837646484375,-6.027682304382324,-9.500329971313477,-1.4395904541015625,1,-0.00861154889453275,1.3193210627895873,71.3692398071289,1.5580824059254847,71.68385314941406,-2.7333546734955187,71.11183166503906,-0.00861154889453275
12896,2013-03-27,71.66478729248047,71.69338989257812,71.10230255126953,71.53131866455078,2953314.0,-0.004107088804742531,5.1999839948783615,0.37836318020590015,74.91685077805326,81.41611523556604,-0.8027065241210494,-2.3599188331750014,-4.779904754465093,-9.29390702475471,38.65585593398369,0.8580322265625,2.291608130394735,1.8662208557128963,-1.6847665057971284,5.417208217222921,0.09072717495789107,3.6417145364679016,-0.7626953125,57.970947258546204,-24.510136098648033,1.7754936807550115,3,-0.9724349975585938,-2.740936279296875,-5.570059776306152,-9.128511428833,0.06673431396484375,2,-0.008513988826228003,1.1193922889494052,71.96033477783203,1.3193210627895873,71.3692398071289,1.5580824059254847,71.68385314941406,-0.008513988826228003
12897,2013-03-28,71.83639526367188,72.00800323486328,71.50271606445312,71.64572143554688,3661225.0,0.00239459262595787,-1.1200064020486555,1.428604092831828,67.66586812802663,79.9607734543523,-0.831601436479886,-2.2528281487533803,-4.793279601518208,-9.367979371425733,38.822859116731344,0.5052871704101562,2.2657026787827164,1.78756942749024,-1.5838306874977803,5.1589695424782605,0.10186936999623697,3.473269484984243,-0.7340927124023438,71.0145263707269,-9.067205457600181,1.6857000574940086,3,-1.14404296875,-2.9125442504882812,-5.443743705749512,-9.00457763671875,0.6959609985351562,3,-0.019243522017387882,5.1999839948783615,71.66478729248047,1.1193922889494052,71.96033477783203,1.3193210627895873,71.3692398071289,-0.019243522017387882
12898,2013-04-01,70.86396026611328,71.76966094970703,70.64468383789062,71.69338989257812,4144458.0,-0.013536801143616994,1.291261683332168,-4.34999199743918,54.249586126257526,76.9415169707054,0.3026937829724261,-1.0108505077164125,-3.666038639339675,-8.299628693122955,39.72040208784816,1.19171142578125,2.1387963261457372,0.6111129760742244,-2.40323548022279,3.625461432371239,-0.8960612520742757,2.1182872042227245,1.3537826538085938,13.939490940131144,-61.208907240217876,1.5071742281485052,4,0.24787139892578125,-1.9401092529296875,-4.514209747314453,-7.765199661254883,2.4501571655273438,0,-0.007130382898622667,-1.1200064020486555,71.83639526367188,5.1999839948783615,71.66478729248047,1.1193922889494052,71.96033477783203,-0.007130382898622667
12899,2013-04-02,70.74954986572266,71.34064483642578,70.53981018066406,71.24530792236328,3738215.0,-0.0016145075714225632,1.333325923620682,0.5977096076898312,55.762030912301086,74.43644598674301,0.5195684245444028,-0.5879462057733917,-3.4127861094273726,-8.094626480722795,41.018008165272924,0.8008346557617188,2.031247353002442,0.28171806335448935,-2.147036884686642,2.710473011395621,-0.9326594106660764,1.496095537375055,1.436731872558596,13.414497279625248,-57.487339642114875,1.214377474020568,4,0.6292266845703125,-1.8256988525390625,-4.352130889892578,-7.617422103881836,3.117523193359375,1,-0.00902840794820825,1.291261683332168,70.86396026611328,-1.1200064020486555,71.83639526367188,5.1999839948783615,71.66478729248047,-0.00902840794820825
12900,2013-04-03,69.91058349609375,71.09276580810547,69.76758575439453,71.00696563720703,5101170.0,-0.011858257348932977,1.090218234986191,2.211526623576485,44.74573696403481,70.15964304158854,1.4012722973378686,0.47431695797916973,-2.457231168417323,-7.1801396543961005,41.280611373918,1.3251800537109375,1.8928605042294464,-0.6835697174072237,-2.657177853221256,1.2900384184068088,-1.67037378531424,0.3032343504997925,2.2098393798828084,6.382638188901299,-58.65559659143551,0.9868040679070151,4,1.0820808410644531,-0.9867324829101562,-3.5203142166137695,-6.77845573425293,4.242500305175781,2,-0.010909473858819685,1.333325923620682,70.74954986572266,1.291261683332168,70.86396026611328,-1.1200064020486555,71.83639526367188,-0.010909473858819685
12901,2013-04-04,70.31100463867189,70.33960723876953,69.92012023925781,70.08219146728516,4457243.0,0.0057276183741266085,1.9332870975486143,-0.20869837514353615,49.514604594066604,66.49220833991464,0.9598000234206268,0.2741662521856796,-2.75214034588015,-7.4804813769898075,41.20525611792365,0.42902374267578125,1.7153991354568063,-0.4013664245605355,-1.943288756929931,1.14055590780886,-1.1723275907452404,0.3695947416241694,1.6682480100097479,24.255251042036214,-38.398700510949844,0.7709611661847012,4,0.6816596984863139,-1.3585548400879048,-3.851615905761733,-7.178876876831069,3.8039398193359233,3,0.002983027850852471,1.090218234986191,69.91058349609375,1.333325923620682,70.74954986572266,1.291261683332168,70.86396026611328,0.002983027850852471
12902,2013-04-05,69.576904296875,69.74851226806639,69.05255126953125,69.30043029785156,4543359.0,-0.010440760241863023,1.2461587708067152,1.2082958220798823,46.3636462841063,61.86964321439763,1.6240611446053919,1.1268607579382035,-1.9148876146013407,-6.637071789077986,40.2226271646883,1.2584533691406392,1.5696819211405568,-1.1740779876708984,-2.543935747354226,0.19577977201242902,-1.8590068675125622,-0.4891491078292347,2.269648338149409,19.298191426333126,-44.51262007498875,0.6849288798416616,4,1.0582427978515625,-0.6244544982910156,-3.0007286071777344,-6.44477653503418,4.652442932128906,4,0.03096742132097252,1.9332870975486143,70.31100463867189,1.090218234986191,69.91058349609375,1.333325923620682,70.74954986572266,0.03096742132097252
12903,2013-04-08,70.12033081054689,70.17752838134766,69.38623046875,69.54830932617189,3470533.0,0.007810443985164506,1.305590752473142,2.0689883547657155,47.477785323828606,58.06019212709949,0.9337154228682465,0.6030921698034888,-2.345798208043391,-7.059764737454437,38.65806906680166,0.7912979125976562,1.3258567354281041,-0.6235012054443274,-2.005515286532784,0.7585128756441293,-1.3145082459885629,0.06750583509990804,1.5027017152380608,46.66677781297473,-14.781059679616341,0.6910070405442317,4,0.4576148986816264,-1.1678810119629048,-3.46788597106935,-6.988203048706069,5.348403930664048,0,0.034398375246931234,1.2461587708067152,69.576904296875,1.9332870975486143,70.31100463867189,1.090218234986191,69.91058349609375,0.034398375246931234
12904,2013-04-09,70.11079406738281,70.28240203857422,69.76758575439453,70.20613098144531,3069953.0,-0.0001360053932124572,3.1537703908895045,-0.16666666666666666,46.29348261663872,54.10995463636816,0.8336344446146171,0.6204102172231387,-2.224302547042697,-6.937609939490628,36.98067838384503,0.5148162841796875,1.08072381839591,-0.6177841186523381,-2.0216021217467244,0.7860338844420482,-1.3196931201995312,0.08412488289485509,1.3065999579018381,51.86919207972627,-6.77324526360993,0.7019090015471907,4,0.4194831848144531,-1.1583442687988281,-3.4583492279052734,-6.773691177368164,6.05389404296875,1,0.045689446352285445,1.305590752473142,70.12033081054689,1.2461587708067152,69.576904296875,1.9332870975486143,70.31100463867189,0.045689446352285445
12905,2013-04-10,70.94022369384766,70.96882629394531,69.88198852539061,70.10125732421875,4604825.0,0.011830270038985624,1.4255127146420892,-8.80001600512164,47.87075652510099,51.104833052706795,-0.17401488680006594,-0.1554172010821162,-2.947960445254708,-7.645410580234596,35.43739314080657,1.0868377685547017,0.7413358879154828,0.17255744934081463,-1.2077593037542869,1.5528742024359161,-0.5176009272067432,0.8627158258883725,0.2879829109767229,98.50738543615878,42.344922053600165,0.6901583765475514,4,-0.4099464416503906,-1.4777183532714844,-4.287778854370117,-7.54115104675293,4.118560791015625,2,0.041257966395279455,3.1537703908895045,70.11079406738281,1.305590752473142,70.12033081054689,1.2461587708067152,69.576904296875,0.041257966395279455
12906,2013-04-11,71.21670532226562,71.3692398071289,70.74002075195312,70.96882629394531,3333335.0,0.003897388731266993,1.2758706330371434,0.2954576456145137,50.786856192957785,49.22938728214359,-0.5819381858782862,-0.3958812489522927,-3.1185016602968005,-7.777935758725562,33.875385812495104,0.6292190551757812,0.4941258636211501,0.4132877349853459,-0.9750377641543793,1.801613234125071,-0.2808750145845238,1.1074504845552156,-2.164154052734375,93.41583979081386,39.001168675897446,0.6941627495698656,4,-0.8055992126464844,-1.358551025390625,-4.66912841796875,-7.512556076049805,5.76788330078125,3,0.04123159679623445,1.4255127146420892,70.94022369384766,3.1537703908895045,70.11079406738281,1.305590752473142,70.12033081054689,0.04123159679623445
12907,2013-04-12,70.78768920898438,71.05463409423828,70.34913635253906,70.91162872314453,2248656.0,-0.006024093804113728,2.4418699867865183,-0.5,43.12872338931975,47.99373586692828,-0.35461675289054995,0.06974921249727117,-2.573437577285489,-7.196406235801675,31.9408629851603,0.8675689697265625,0.17405162413119513,-0.03670272827147869,-1.4099365623544173,1.33653110581146,-0.7233196453129551,0.6499141887699977,-1.688804168701168,70.67333033237534,20.934052391088485,0.6866169170414694,4,-0.5767936706542969,-0.61968994140625,-4.111408233642578,-7.083539962768555,5.987159729003906,4,0.04700330362812788,1.2758706330371434,71.21670532226562,1.4255127146420892,70.94022369384766,3.1537703908895045,70.11079406738281,0.04700330362812788
12908,2013-04-15,68.83328247070311,70.47307586669922,68.814208984375,70.42540740966797,3542383.0,-0.027609415706611462,-1.0350800016847386,12.845983379501499,34.46272330631241,45.62714613292954,1.4320401962833387,2.0338229112244477,-0.5100846445645999,-5.096562431461777,29.768088412407405,1.973480224609375,-0.12150504775229365,-1.9310474395752095,-3.5353763249313204,-0.3267185542190987,-2.733211882253272,-1.128882996897147,2.5359573364257955,0.7465070933098444,-45.526016800362,0.8021644426780561,4,1.2584419250488423,1.6826934814453267,-1.7089176177978374,-4.685815811157212,7.579284667968764,0,0.0783932505412257,2.4418699867865183,70.78768920898438,1.2758706330371434,71.21670532226562,1.4255127146420892,70.94022369384766,0.0783932505412257
12909,2013-04-16,69.76758575439453,69.81524658203125,69.1002197265625,69.33856964111328,2594062.0,0.013573423352127412,1.7273520938218432,-0.26946133609349826,37.10767883672706,44.77847300767313,0.38419962999499546,1.102747240768366,-1.3503074335021665,-5.8981563644855015,28.537430503394916,0.9819641113281392,-0.3495847523466864,-0.9628997802734318,-2.623221237634098,0.6974216770872346,-1.7930605089537721,-0.13273905159309152,1.5505534362793014,37.31370915486439,-4.445930833384317,0.8301607286803354,4,0.3241386413574219,0.7483901977539062,-1.9663257598876953,-4.94322395324707,6.111091613769531,1,0.08171630027282828,-1.0350800016847386,68.83328247070311,2.4418699867865183,70.78768920898438,1.2758706330371434,71.21670532226562,0.08171630027282828
12910,2013-04-17,68.53773498535156,69.34809875488281,68.08965301513672,69.34809875488281,4156521.0,-0.0176278246659195,2.105878587030203,-1.8888888888888888,33.43440230408169,42.99178386434147,1.5632219736074262,2.289286164541238,-0.020593822432175557,-4.543988290862217,27.476482875825976,1.6779327392578125,-0.4818642899098933,-2.0907398223876896,-4.019520939663153,-0.16195870511222665,-3.055130381025421,-1.1263492637499581,2.7303256011962986,13.662756884767669,-24.970317555231823,0.9643905586377285,4,1.19171142578125,1.6159629821777344,-0.5744037628173828,-3.6418704986572266,7.00726318359375,2,0.11128107934454046,1.7273520938218432,69.76758575439453,-1.0350800016847386,68.83328247070311,2.4418699867865183,70.78768920898438,0.11128107934454046
12911,2013-04-18,68.13732147216797,68.53773498535156,67.61296844482422,68.49960327148439,5598144.0,-0.005842234402248292,3.217428367634523,0.44706070648491625,30.86791166278263,41.270035573083284,1.8135912884379621,2.5794194454418857,0.4365189737788029,-4.0200193369408765,26.184194433729303,0.9247665405273438,-0.6386448343354658,-2.337184143066409,-4.540370037246802,-0.13399824888601586,-3.4387770901566057,-1.2355911959762125,3.00360281152345,15.235443554286576,-18.5042660154716,1.1015929470901955,4,1.3537826538085938,1.7780342102050781,-0.17399024963378906,-3.241456985473633,7.455345153808594,3,0.10158108453855963,2.105878587030203,68.53773498535156,1.7273520938218432,69.76758575439453,-1.0350800016847386,68.83328247070311,0.10158108453855963
12912,2013-04-19,70.720947265625,70.96882629394531,69.27182769775389,70.28240203857422,6884424.0,0.037917924239395884,2.632650394819606,-1.210508581657318,49.36598657494753,41.4798357120965,-0.6601026930587466,-0.036882919346027165,-2.060446095950482,-6.474010781303178,24.35900924658633,2.8315048217773438,-0.6031109532058281,0.2659858703613338,-1.9202650837464006,2.452236824469068,-0.8271396066925405,1.3591113474152081,-3.1079788208007812,92.61354206688962,54.04068292896969,1.0931254770538699,4,-1.2298431396484375,-0.8055915832519531,-2.607461929321289,-5.782182693481445,5.329338073730469,4,0.0885684029923397,3.217428367634523,68.13732147216797,2.105878587030203,68.53773498535156,1.7273520938218432,69.76758575439453,0.0885684029923397
12913,2013-04-22,71.11183166503906,71.39784240722656,70.58747863769531,70.82582092285156,3951668.0,0.005527137496418311,-1.125,0.6521807205859328,51.56765943510777,42.06585535859307,-1.0007965082418053,-0.49837074018037697,-2.372171491981817,-6.722538232279803,22.403883997209928,0.81036376953125,-0.6193999133219705,0.6854713439941378,-1.4474034662619033,2.818346154250179,-0.38096606113387566,1.7519087491221512,-3.4988632202148438,92.44332189054025,48.5942260864273,1.0664374051280188,4,-1.6064262390136719,-1.1964759826660156,-2.8744068145751953,-6.049127578735352,4.0136871337890625,0,0.07963537347236338,2.632650394819606,70.720947265625,3.217428367634523,68.13732147216797,2.105878587030203,68.53773498535156,0.07963537347236338
12914,2013-04-23,71.2739028930664,71.50271606445312,70.31100463867189,71.50271606445312,3054115.0,0.002279103550457684,9.416458270814454,-0.800016005121639,56.26642502403914,42.99870741403063,-1.0957611613042957,-0.7040474634918326,-2.4564857423146833,-6.739255984981924,19.96855120413924,1.1917114257812358,-0.5474515095542216,0.8523094177246122,-1.2721019941019165,2.976720829551141,-0.20989628818864503,1.9145151236378695,-3.509539489746089,94.11753168169435,43.648417464785155,1.0622057059132612,4,-1.7160606384277344,-1.3585472106933594,-2.7814502716064453,-6.211198806762695,4.461769104003906,1,0.07209741626349686,-1.125,71.11183166503906,2.632650394819606,70.720947265625,3.217428367634523,68.13732147216797,0.07209741626349686
12915,2013-04-24,71.34064483642578,71.66478729248047,71.14997100830078,71.47411346435547,3945480.0,0.0009364148818888918,1.0,0.5833083258310826,54.88245453710065,43.45377389671317,-1.2289693751936,-0.8638873634795772,-2.4295688374925817,-6.668218674168216,17.44309083487976,0.5148162841796875,-0.5160706288914412,0.950035858154294,-1.096530874023287,2.996602590331875,-0.07324750793449653,1.9733192242430846,-3.3519802734374906,92.00007531821947,36.636458020088256,1.0232833660887914,4,-1.7017669677734375,-1.4252891540527344,-2.6503677368164062,-5.3484039306640625,3.4607315063476562,2,0.06361075852542908,9.416458270814454,71.2739028930664,-1.125,71.11183166503906,2.632650394819606,70.720947265625,0.06361075852542908
12916,2013-04-25,71.05463409423828,71.54084777832031,70.95929718017578,71.43598175048828,5486435.0,-0.004009085463739237,-1.0333173282116943,2.857208185663656,57.3182481453969,45.03038775849953,-1.0821676056671095,-0.6597576388691806,-2.061434154482498,-6.246215312805575,15.244094326076613,0.5815505981445312,-0.4776451199864482,0.6945327758789119,-1.2892887744008874,2.6783543261587113,-0.29737799926098774,1.6864435510188116,-2.771879712890623,74.50215208034449,13.974360745003537,0.9919107751399026,4,-1.4157562255859375,-1.1392784118652344,-2.166534423828125,-4.838354110717773,4.118553161621094,3,0.06319593552127167,1.0,71.34064483642578,9.416458270814454,71.2739028930664,-1.125,71.11183166503906,0.06319593552127167
12917,2013-04-26,70.45401000976562,71.19763946533203,70.24427032470703,71.06416320800781,3493714.0,-0.008452989620297835,1.1738979158693157,1.5999919974391805,51.64319001883033,46.93932850433485,-0.5965915194149289,-0.17708786975961743,-1.3765957548021248,-5.511558371292182,12.560918315060135,0.953369140625,-0.528704760451248,0.16302795410156534,-1.6966651904098882,2.022721098613019,-0.7668186181541614,1.092874526357292,-1.9006929955273364,14.765024974488425,-45.55325063074501,0.9298465722557263,4,-0.8151321411132812,-0.5386543273925781,-1.0653915405273438,-3.6609420776367188,3.6609344482421875,4,0.07293632563283015,-1.0333173282116943,71.05463409423828,1.0,71.34064483642578,9.416458270814454,71.2739028930664,0.07293632563283015
12918,2013-04-29,70.35867309570311,70.65421295166016,70.02499389648439,70.56841278076172,3147258.0,-0.0013531793867985753,2.300042014284782,0.3437492184960345,51.21044176467425,48.50630216299565,-0.2929275132569842,-0.12811527610749351,-1.1936500129144605,-5.27011752520103,11.069313702208122,0.629219055175767,-0.6352946547909397,0.09295539855955326,-1.7475931810936771,1.9335039782127836,-0.8273188912670548,1.0132296883861613,-1.5564384592054523,20.348856144528547,-39.342927161908285,0.9202742898266147,4,-0.719795227050767,-0.4433174133300639,-0.9080848693847514,-3.365396499633775,2.764770507812514,0,0.08089425216860646,1.1738979158693157,70.45401000976562,-1.0333173282116943,71.05463409423828,1.0,71.34064483642578,0.08089425216860646
12919,2013-04-30,70.11079406738281,70.5302734375,69.59597778320311,70.52074432373047,3060828.0,-0.00352307707655497,3.355604559762475,1.9545669491832367,45.70583964728756,49.86979520112964,0.009784322073272733,0.07320964343261949,-0.859850872081239,-4.875027136618812,9.761522287667383,0.9342956542968892,-0.6626453863018185,-0.12298583984375,-1.950304722337549,1.704333042650049,-1.0366452810906566,0.7906736014031566,-1.0795552184065258,24.88466346809904,-28.6621844287568,0.9136594412469026,4,-0.47191619873046875,-0.19543838500976562,-0.550567626953125,-3.0078792572021484,3.9278793334960938,1,0.07152571580669465,2.300042014284782,70.35867309570311,1.1738979158693157,70.45401000976562,-1.0333173282116943,71.05463409423828,0.07152571580669465
12920,2013-05-01,69.14789581298828,69.96778869628906,69.09069061279297,69.78665161132811,3326307.0,-0.013733951629033014,-1.3290957161235426,1.5581300132134468,40.000014751253325,50.884473322070825,1.1938857556021674,1.0287859641397006,0.15434766467792826,-3.7850059257314115,9.515963104591222,1.0201034545898438,-0.4613849071318441,-1.0477497100830107,-2.9343395959472645,0.8388401757812431,-1.9910446530151376,-0.10445476715088375,2.5168914794921875,2.334756357680439,-44.26174123458981,0.9432949429321237,5,1.2298431396484375,0.7102584838867188,0.6602058410644531,-1.6397991180419922,6.24456787109375,2,0.0952708120272927,3.355604559762475,70.11079406738281,2.300042014284782,70.35867309570311,1.1738979158693157,70.45401000976562,0.0952708120272927
12921,2013-05-02,70.52074432373047,70.67328643798828,69.41483306884766,69.43389892578125,3283721.0,0.01985380024368455,-1.2372959519304456,-1.7015037683790974,48.81756128816845,50.823537179095375,0.21755893747241828,-0.3452445813637013,-1.1323643494352211,-5.0206967261592865,9.033581712700167,1.525390625,-0.30649178337019123,0.3146118164062557,-1.5770031219176701,2.2062267547301815,-0.6311956527557072,1.2604192855682186,1.0925610351562511,67.87320485801813,23.317537016002774,0.9458074691619599,5,-0.14300537109375,-0.7102584838867188,-0.7126426696777344,-2.907777786254883,4.4903717041015625,3,0.060700323856373695,-1.3290957161235426,69.14789581298828,3.355604559762475,70.11079406738281,2.300042014284782,70.35867309570311,0.060700323856373695
12922,2013-05-03,71.73152160644531,72.17007446289062,71.22623443603516,71.22623443603516,3372250.0,0.017169093921594047,-2.7358558939437407,0.464911726510126,63.74320035772744,52.176375059386444,-0.9328973365245758,-1.4612457368018,-2.2242557982221456,-6.092733399647955,9.687217619950392,1.6493301391601562,0.04706768730505928,1.4176582336425838,-0.5662373801799561,3.4015538474651237,0.4257104267313139,2.4096060405538537,-2.6408309936523438,85.75842188587809,34.188062876137735,0.991947806911271,5,-1.1011390686035156,-1.8400001525878906,-1.9234199523925781,-4.113786697387695,2.783843994140625,4,0.04797982215261998,-1.2372959519304456,70.52074432373047,-1.3290957161235426,69.14789581298828,3.355604559762475,70.11079406738281,0.04797982215261998
12923,2013-05-06,72.53235626220703,72.61815643310547,71.74105834960938,71.76966094970703,3784786.0,0.011164333863646458,-1.1395231980347273,1.5094294040375063,63.278380493696154,52.95548122268167,-1.6886160350630917,-2.1840918173909643,-2.897213702170731,-6.7470875763792435,10.051752780481179,0.8866348266601562,0.5205154838802173,2.097891616821286,-0.11634989949727981,4.312133133139852,0.9907708586620032,3.2050123749805692,-3.38007797241211,97.56765408173858,42.36831930271,1.1071207581592815,5,-1.6779327392578125,-2.4167938232421875,-2.724254608154297,-4.905088424682617,1.1821746826171875,0,0.021819064998793936,-2.7358558939437407,71.73152160644531,-1.2372959519304456,70.52074432373047,-1.3290957161235426,69.14789581298828,0.021819064998793936
12924,2013-05-07,73.31411743164062,73.45712280273438,72.58002471923828,72.64675903320312,3064289.0,0.010778102487219554,-1.1904807270925823,0.875,73.97130718193458,55.07646484988543,-2.403267267082242,-2.8602075879793034,-3.510486982690381,-7.373138533907991,10.517508444416043,0.9247665405273438,0.6251916444875576,2.719486618041998,0.16633852670901206,5.272634709374984,1.442912572375505,3.996060663708491,-4.023204016113283,96.7248919742031,34.77312286690544,1.2765740456664894,5,-2.040210723876953,-2.779071807861328,-3.296276092529297,-5.6582489013671875,1.3442459106445312,1,-0.002600779151474941,-1.1395231980347273,72.53235626220703,-2.7358558939437407,71.73152160644531,-1.2372959519304456,70.52074432373047,-0.002600779151474941
12925,2013-05-08,73.86707305908203,73.93380737304688,73.00904083251953,73.12344360351562,3166034.0,0.007542280352170749,1.1086958412706698,1.1142880007316627,78.32234395765357,57.41025327346951,-2.8610290334093094,-3.3546424967321826,-3.8902803126981382,-7.7572153158507575,10.462620720435861,0.9247665405273438,0.6926756702563637,3.1260997772216825,0.1836945298764192,6.068505024566946,1.654897153549058,4.597302400894307,-4.326187080322271,98.52324201306408,29.39554921640226,1.4712026236726308,5,-2.3548240661621094,-3.0936851501464844,-3.71575927734375,-6.115867614746094,0.6673583984375,2,0.0023230965393690184,-1.1904807270925823,73.31411743164062,-1.1395231980347273,72.53235626220703,-2.7358558939437407,71.73152160644531,0.0023230965393690184
12926,2013-05-09,74.15308380126953,74.37236022949219,73.73359680175781,73.82893371582031,4241902.0,0.003871965279560241,-1.4814831280842928,0.43590269726784925,71.95124688559179,59.666704036443,-2.9740577617017863,-3.593635304724387,-4.0340387115081455,-7.880712050402025,10.147882412402842,0.638763427734375,0.7007259236553693,3.26529159545899,-0.04686678277558087,6.577449973693561,1.6092124063417117,4.921370784576268,-4.260764110966804,93.03027143165465,25.763268983168288,1.6560791891172826,5,-2.421558380126953,-3.160419464111328,-4.194826126098633,-6.23027229309082,1.8400039672851562,3,0.016713800954442304,1.1086958412706698,73.86707305908203,-1.1904807270925823,73.31411743164062,-1.1395231980347273,72.53235626220703,0.016713800954442304
12927,2013-05-10,74.11494445800781,74.43909454345703,73.62873077392578,74.12448120117188,2424873.0,-0.000514332530848427,1.5372891882853184,-0.02942076399839951,70.11491785887303,61.76720138024287,-2.639583591870789,-3.4714274004744254,-3.8434736124229687,-7.67573829993691,10.258025753546155,0.81036376953125,0.7305525687424392,3.0607894897460994,-0.5508970096231707,6.6724759891153695,1.2549462400614573,4.866632739430742,-3.7746207137861347,87.985702853491,22.915913361166645,1.8058432496846382,5,-2.3500518798828125,-3.0889129638671875,-4.142387390136719,-6.001457214355469,2.9649810791015625,4,0.012091644625490838,-1.4814831280842928,74.15308380126953,1.1086958412706698,73.86707305908203,-1.1904807270925823,73.31411743164062,0.012091644625490838
12928,2013-05-13,74.2293472290039,74.38188934326172,73.85753631591797,74.06727600097656,2090585.0,0.0015435857347354531,1.244875961522758,-16.9944,69.92285458603772,64.45798081788178,-2.3995266337256,-3.331658758181078,-3.799441590599116,-7.633734666485225,11.125040596486405,0.52435302734375,0.765944186598233,2.9053890228271513,-0.8123925031192698,6.623170548773572,1.0464982598539478,4.764279785800355,-3.397170988873981,88.71762040776126,26.193524081148894,1.85889076297321,5,-2.4644546508789062,-3.2033157348632812,-4.435548782348633,-5.882286071777344,1.735137939453125,0,0.0038531710470204317,1.5372891882853184,74.11494445800781,-1.4814831280842928,74.15308380126953,1.1086958412706698,73.86707305908203,0.0038531710470204317
12929,2013-05-14,75.46873474121094,75.46873474121094,74.21028137207031,74.21028137207031,3196872.0,0.016696731932498432,1.0,7.764816645483218,74.02883582869035,68.238960937597,-3.127895219667735,-4.344790602502854,-4.851969058853754,-8.73182042552358,12.258739121093168,1.258453369140625,0.9650792525783771,3.8597190856933565,-0.2129302481428681,7.932368419529581,1.8233944187752513,5.896043752611462,-4.203728304681761,100.0,39.5023048242121,2.0363246669181114,5,-3.0269508361816406,-3.9278831481933594,-5.7035369873046875,-6.969135284423828,-1.4205245971679688,1,-0.02324411297475759,1.244875961522758,74.2293472290039,1.5372891882853184,74.11494445800781,-1.4814831280842928,74.15308380126953,-0.02324411297475759
12930,2013-05-15,76.16468811035156,76.16468811035156,74.86811065673828,75.20178985595703,3483434.0,0.009221744229939821,1.6930726017954345,0.7651441666464582,78.38979063649997,71.52476419852272,-3.0439478099463173,-4.680000786467062,-5.379242445357164,-9.278098279614724,12.727071417242398,1.2965774536132812,1.222154061174649,4.1743247985839815,-0.1102524561293734,8.458902053297336,2.032036171227304,6.316613425940659,-4.311159711166937,100.0,39.56879738985093,2.142288627356676,5,-2.469226837158203,-4.275859832763672,-6.4233245849609375,-7.665088653564453,-1.5635223388671875,2,-0.01977720654332571,1.0,75.46873474121094,1.244875961522758,74.2293472290039,1.5372891882853184,74.11494445800781,-0.01977720654332571
12931,2013-05-16,75.05878448486328,75.59266662597656,74.88717651367188,75.59266662597656,3634477.0,-0.014519899613925968,1.6428683710361975,-0.5544533274172206,74.22267991918777,72.68915081646276,-1.3707794496628196,-3.192660797270875,-4.132165302808517,-8.035346100118971,12.862761580234183,1.2775115966796875,1.5721622746512764,2.7223480224609347,-1.3654400877425275,6.810136132664397,0.6784539673592036,4.766242077562666,-2.5154705318919497,56.39107923452058,-9.41107461040108,2.043894055101731,5,-1.1059112548828125,-3.1699562072753906,-5.0623931884765625,-6.559185028076172,-1.9830093383789062,3,-0.00698589819889095,1.6930726017954345,76.16468811035156,1.0,75.46873474121094,1.244875961522758,74.2293472290039,-0.00698589819889095
12932,2013-05-17,76.98458862304688,77.07038879394531,75.36386108398438,75.53546905517578,4263195.0,0.025657278510444748,1.1058885002659686,-2.7143061291567228,79.22624840655453,74.4611361401137,-2.7637071699057287,-4.875097167526874,-5.919168394708706,-9.810496143228931,14.353715251381743,2.0116043090820312,2.1660039731482073,4.334970092773432,-0.1701476584069468,8.84008784395381,2.0824112171832354,6.587528968363628,-3.861854804894705,97.32947057217149,24.71292674756168,2.2525588755901906,5,-2.159381866455078,-4.642910003662109,-6.849958419799805,-8.427783966064453,-2.9554443359375,4,-0.012879212219305991,1.6428683710361975,75.05878448486328,1.6930726017954345,76.16468811035156,1.0,75.46873474121094,-0.012879212219305991
12933,2013-05-20,76.77484893798828,77.45173645019531,76.48883819580078,76.57463836669922,2652067.0,-0.0027244373037514924,-4.179505068330118,0.1381601461521857,79.4937110634634,75.07473657139468,-2.110862617757334,-4.447364012597546,-5.617227127003858,-9.441572309920943,15.681282442448968,0.9628982543945312,2.594068282858885,3.8420795440673885,-0.9582638101908572,8.642422898325634,1.4419078669382657,6.242251221196511,-2.9415372241933397,79.11778828048504,0.4443366183729722,2.4001716771291215,5,-1.5444602966308594,-4.242496490478516,-6.58540153503418,-8.21804428100586,-0.7436294555664062,0,0.003973652873840328,1.1058885002659686,76.98458862304688,1.6428683710361975,75.05878448486328,1.6930726017954345,76.16468811035156,0.003973652873840328
12934,2013-05-21,76.41256713867188,77.09899139404297,76.18376159667969,76.74624633789062,3333859.0,-0.0047187562636433755,-1.3132592849704963,-1.6666412620989255,83.9572169628637,75.70083357197358,-1.411253210227244,-3.8792590954613786,-5.16996988898876,-8.922728118773392,17.192042599809394,0.9152297973632812,2.7650809739481588,3.222864532470709,-1.7505917110479743,8.196320775989392,0.7361364107113673,5.70959265423005,-1.8555704775968564,59.77864464137538,-27.37172048533047,2.4867281217593438,5,-0.8723335266113281,-3.8802146911621094,-6.10871696472168,-7.855762481689453,0.04766845703125,1,-0.00586398267972954,-4.179505068330118,76.77484893798828,1.1058885002659686,76.98458862304688,1.6428683710361975,75.05878448486328,-0.00586398267972954
12935,2013-05-22,75.87867736816406,77.07038879394531,75.61174011230469,76.42210388183594,4336514.0,-0.006986936710802083,-1.7079686127871732,1.6285897201390158,77.17599511488004,76.28136115300559,-0.6280562508402596,-3.1494326246851756,-4.547258212719896,-8.232725429454803,18.4488827315746,1.458648681640625,2.8978447694677243,2.4620731353759737,-2.56991719912601,7.494063469877958,-0.053922031875018206,4.978068302626966,-0.742732749264988,38.66163704624831,-48.823410793412314,2.5159951672509906,5,-0.3384437561035156,-3.346324920654297,-5.574827194213867,-7.321872711181641,-0.23834228515625,2,-0.024123604780821983,-1.3132592849704963,76.41256713867188,-4.179505068330118,76.77484893798828,1.1058885002659686,76.98458862304688,-0.024123604780821983
12936,2013-05-23,75.54499816894531,75.89775085449219,74.88717651367188,75.03018188476562,4116347.0,-0.0043975357872901855,-1.523826762951813,-0.9473521648789802,71.23140807595462,76.40541562157021,-0.08512168484726601,-2.595152819224566,-4.137867742374212,-7.730806253647671,19.685917487548053,1.0105743408203125,2.8567810746674667,1.9038757324218807,-3.0848988515684965,6.892650316412258,-0.590511559573315,4.398263024417076,1.90673828125,25.65046914696765,-59.489640451340534,2.494387291995189,5,0.10963821411132812,-3.012645721435547,-5.603425979614258,-6.835655212402344,1.0296401977539062,3,-0.012493645116652075,-1.7079686127871732,75.87867736816406,-1.3132592849704963,76.41256713867188,-4.179505068330118,76.77484893798828,-0.012493645116652075
12937,2013-05-24,75.59266662597656,75.71660614013672,74.83950805664062,75.32572937011719,2541407.0,0.0006309942178388539,2.4074216781765907,0.5185097365067133,68.59788298459299,76.25819655474302,0.11048748625012195,-2.3590572186115253,-4.103407017191259,-7.616621961638188,21.42093000380733,0.8770980834960938,2.7246387529128526,1.6946113586425753,-3.129624404089327,6.518847121374478,-0.7175065227233688,4.106729240008519,1.8077786254882824,28.832033645842458,-52.47498435227928,2.4121178813659485,5,0.23834228515625,-2.321453094482422,-5.889436721801758,-6.883323669433594,-1.3442459106445312,4,-0.033295445072012875,-1.523826762951813,75.54499816894531,-1.7079686127871732,75.87867736816406,-1.3132592849704963,76.41256713867188,-0.033295445072012875
12938,2013-05-28,76.05028533935547,77.10852813720703,76.03121948242188,76.53650665283203,3476721.0,0.006053744811558959,-3.1090967291351412,-1.8214816508517206,67.30999238357438,75.51165839417459,-0.06891456412587615,-2.496403603459754,-4.461128529404704,-7.927568669946567,23.33210626173757,1.5158615112304688,2.7320394446605434,1.8676494598388729,-2.744304947840817,6.479603867518563,-0.4383277440009721,4.173626663678718,1.2477224243164073,53.36124140481835,-24.921671142379175,2.3059772038398436,5,0.0953369140625,-2.779071807861328,-6.347055435180664,-7.126434326171875,-1.2012405395507812,1,-0.026576376975145477,2.4074216781765907,75.59266662597656,-1.523826762951813,75.54499816894531,-1.7079686127871732,75.87867736816406,-0.026576376975145477
12939,2013-05-29,75.12551879882812,75.96448516845703,74.87763977050781,75.48780059814453,3446617.0,-0.012159935185000359,-1.5333214777930912,0.7450965008630158,57.603676014356665,73.20209010282535,0.8963027040430518,-1.2402730805333562,-3.458366935843813,-6.863824200217721,24.62770555331595,1.1726455688476562,2.7570364867934103,0.6921466827392635,-3.5152364438942243,4.899529809372751,-1.4115448805774804,2.7958382460560074,2.0741489765624976,12.605033540122058,-60.51028994934311,2.1036915633167412,5,1.0201034545898438,-1.8543052673339844,-5.415138244628906,-6.201667785644531,1.2012481689453125,2,0.012055832666115096,-3.1090967291351412,76.05028533935547,2.4074216781765907,75.59266662597656,-1.523826762951813,75.54499816894531,0.012055832666115096
12940,2013-05-30,75.73567199707031,76.12655639648438,75.03018188476562,75.32572937011719,2919225.0,0.008121783489789536,-1.1904761904761905,-1.131557333894914,59.20174885262598,71.53309776209626,0.24461794803505654,-1.403541599446342,-3.986129955597349,-7.350286530762304,25.6370543070849,1.09637451171875,2.8026167905408954,0.9729110717773466,-2.4506798763237327,4.396502019878426,-0.738884402273186,2.684706545827879,1.3728561401367188,39.495637262319065,-29.81584640061081,1.7117954740505366,5,0.40995025634765625,-2.464458465576172,-5.999073028564453,-6.811820983886719,1.1726455688476562,3,0.009567005606827328,-1.5333214777930912,75.12551879882812,-3.1090967291351412,76.05028533935547,2.4074216781765907,75.59266662597656,0.009567005606827328
12941,2013-05-31,74.80137634277344,76.40303039550781,74.80137634277344,75.51640319824219,3444205.0,-0.012336269417838053,-3.479982927870252,-1.744212015186481,53.614494616744345,68.68734734100622,1.2723629495996107,-0.13924805835287657,-2.9991941719707427,-6.296933860269746,27.396037546626452,1.601654052734375,2.6641471031584842,-0.17541618347168253,-2.9575103183590556,2.6066779514156906,-1.5664632509153762,1.2156308839720111,2.216390991210943,0.0,-64.18371315560941,1.3910470674436874,5,1.3251800537109375,-1.5301628112792969,-5.024259567260742,-5.877525329589844,2.7933731079101562,4,0.0112158195644676,-1.1904761904761905,75.73567199707031,-1.5333214777930912,75.12551879882812,-3.1090967291351412,76.05028533935547,0.0112158195644676
12942,2013-06-03,75.17318725585938,75.49732971191406,74.38188934326172,74.88717651367188,2938630.0,0.004970642670826475,1.3877674342642496,-0.4,54.83873995864946,65.94790610713801,0.6890436192069984,-0.2529674770392347,-3.3095782463109913,-6.536879025009313,28.6588172443901,1.1154403686523438,2.4124695273671364,0.024311447143560372,-2.300826301252769,2.34944919553989,-1.1382574270546115,1.1868803213417323,1.7115966186523508,29.02100250149698,-30.73499827079874,1.1625688741981677,6,0.572021484375,-1.9019737243652344,-5.39607048034668,-6.249336242675781,2.2499542236328125,0,0.018642965158173652,-3.479982927870252,74.80137634277344,-1.1904761904761905,75.73567199707031,-1.5333214777930912,75.12551879882812,0.018642965158173652
12943,2013-06-04,74.11494445800781,75.53546905517578,73.77173614501953,75.03018188476562,3624408.0,-0.014077396961362454,-1.2023893451212773,-3.2000106700810926,42.92824144186655,61.38913104924944,1.4866356841652362,0.9801719047608515,-2.2193797786149787,-5.363763390508581,29.497561773483106,1.76373291015625,2.240001596486195,-1.113060760498044,-3.1535649081445882,0.9274433871485002,-2.133312834321316,-0.09280868667477193,2.5696078540039196,13.043326983464246,-39.90271341295326,1.020252073823274,6,1.3251876831054688,-0.8437309265136719,-4.337827682495117,-5.191093444824219,4.604774475097656,1,0.0018009358072155202,1.3877674342642496,75.17318725585938,-3.479982927870252,74.80137634277344,-1.1904761904761905,75.73567199707031,0.0018009358072155202
12944,2013-06-05,73.12344360351562,73.96240997314453,72.94229888916016,73.87660217285156,2843389.0,-0.013377880287746224,1.206184206184206,0.8229105883529785,34.5893636137301,56.65728310467723,2.1931413809639793,2.0623956238227095,-1.1966432440412547,-4.260162330682036,29.61345760814823,1.1726455688476562,1.7546134476191213,-2.0950279235839844,-4.174590979603451,-0.015464867564517704,-3.134809451593725,-1.055246395574244,3.269827091796884,5.234289745483405,-40.03468938414326,1.0397815280097364,6,1.9019699096679688,0.14776992797851562,-3.3463268280029297,-4.199592590332031,5.405601501464844,2,0.023598467348522112,-1.2023893451212773,74.11494445800781,1.3877674342642496,75.17318725585938,-3.479982927870252,74.80137634277344,0.023598467348522112
12945,2013-06-06,74.0386734008789,74.0386734008789,72.74209594726562,73.18064880371094,3002299.0,0.012516229436974724,2.022238425082027,-1.1392349926051986,44.72902419063628,53.7125737840863,1.10573920278172,1.2234054896892985,-2.0884139720839983,-5.0551573702907575,29.399266281286618,1.2965774536132812,1.2717624682208566,-1.188378143310544,-3.245762295410046,0.8690060087889577,-2.217070219360295,-0.15968606726079315,1.9404806776953194,35.416571149910595,-8.096660690467758,1.0286920760497495,6,0.8866386413574219,-0.7674598693847656,-4.261556625366211,-5.1148223876953125,4.423637390136719,3,0.03090403247105411,1.206184206184206,73.12344360351562,-1.2023893451212773,74.11494445800781,1.3877674342642496,75.17318725585938,0.03090403247105411
12946,2013-06-07,75.39246368408203,75.52593231201172,74.24842071533203,74.73463439941406,3415045.0,0.0182849073466389,1.7628845566821494,0.7666788188115202,41.25654555555835,50.67464740308245,-0.3039244170860229,-0.03454387115932889,-3.393002512891769,-6.286470188363182,29.26833580381628,1.4872589111328125,0.7821414029496907,0.10344314575195312,-1.8914498970328566,2.098336188536763,-0.8940033756404517,1.100889667144358,0.13350225610899713,94.8805488715849,55.771572062525195,0.9974465213924061,6,-0.4671516418457031,-1.9591789245605469,-5.274517059326172,-6.4686126708984375,2.81243896484375,4,0.020106172523925547,2.022238425082027,74.0386734008789,1.206184206184206,73.12344360351562,-1.2023893451212773,74.11494445800781,0.020106172523925547
12947,2013-06-10,75.01111602783203,75.61174011230469,74.63929748535156,75.54499816894531,2466095.0,-0.005058166793009522,1.9142706892412515,-0.811581596557763,40.49331337489513,47.69501640211809,-0.015360239772036266,0.4399411448113426,-2.9714022582213744,-5.785445855642479,29.251026945363947,0.972442626953125,0.4177979070037168,-0.32271308898926065,-2.245524177948141,1.6000979999696199,-1.284118633468708,0.6386924554901867,-2.2690200805664062,79.06973652726451,43.16180922013005,0.9614055444794422,6,-0.4385528564453125,-0.6721305847167969,-4.917003631591797,-6.0872650146484375,3.5846710205078125,0,0.03444334066290833,1.7628845566821494,75.39246368408203,2.022238425082027,74.0386734008789,1.206184206184206,73.12344360351562,0.03444334066290833
12948,2013-06-11,74.51536560058594,75.22085571289062,74.05774688720703,74.28655242919922,1646371.0,-0.006609026148366448,-2.3888919763034755,-0.42858367749403375,39.918952709441086,45.730047146016354,0.26794171746279005,1.0100013126351826,-2.4089806917261,-5.169403147190593,29.062906800697156,1.1631088256835938,0.1443621228130212,-0.8327644348144503,-2.72499919045228,1.0594703208233796,-1.7788818126333723,0.11335294300447174,-1.715876770019534,61.79406056416664,27.711557177885346,0.9461173778189177,6,0.05719757080078125,0.08103179931640625,-4.254413604736328,-5.591514587402344,4.585700988769531,1,0.0390225003322453,1.9142706892412515,75.01111602783203,1.7628845566821494,75.39246368408203,2.022238425082027,74.0386734008789,0.0390225003322453
12949,2013-06-12,73.71453094482422,75.25898742675781,73.6573257446289,75.08738708496094,2210476.0,-0.010747241851490341,-1.1538327374204238,-5.999899969990997,38.81773305801349,43.46515650217053,0.9471861984494581,1.7630706260586777,-1.5457176974590539,-4.2605409184212135,28.1219906576625,1.6016616821289062,-0.12209900119005113,-1.545888900756836,-3.572442246779687,0.48066444526601515,-2.5591655737682686,-0.5326122277454033,-0.8587970886230494,33.88695397867759,0.3678307704286752,1.0132766730114275,6,0.8580322265625,1.3013496398925781,-3.2295379638671875,-4.590473175048828,5.95855712890625,2,0.06789961116387855,-2.3888919763034755,74.51536560058594,1.9142706892412515,75.01111602783203,1.7628845566821494,75.39246368408203,0.06789961116387855
12950,2013-06-13,74.65836334228516,74.84904479980469,73.58106231689453,73.73359680175781,2505010.0,0.01280388527693943,-1.06203589396825,-0.6736077535664071,45.690442232798375,42.584706237287634,-0.1849863902412352,0.7384633813133377,-2.3878206727621603,-5.097371979697826,26.751236428370305,1.2679824829101562,-0.39912554188924787,-0.526740264892581,-2.523536800844923,1.4700562710597609,-1.525138532868752,0.47165800308358996,-1.7475093609619137,53.051302763323505,17.771109677343148,0.9983982679761738,6,-0.4814453125,0.4385528564453125,-3.753887176513672,-5.1148223876953125,4.5094451904296875,3,0.05184525335694068,-1.1538327374204238,73.71453094482422,-2.3888919763034755,74.51536560058594,1.9142706892412515,75.01111602783203,0.05184525335694068
12951,2013-06-14,74.53443145751953,74.98251342773438,74.2293472290039,74.51536560058594,2765874.0,-0.001659986627317811,-1.5483433793254773,0.020616940706701538,44.89421804841741,41.47975935837297,-0.11499580306204393,0.8654710292200178,-2.174410770056838,-4.8750543954304675,25.341351666976202,0.7531661987304688,-0.5329031197501735,-0.6244544982910156,-2.6418970350986086,1.3929880385165774,-1.633175766694805,0.38426677011277377,-1.5695597535766552,46.948321529878086,10.40417490176037,1.0087212684037952,6,-0.357513427734375,0.5624847412109375,-3.391613006591797,-4.7525482177734375,4.8526458740234375,4,0.0526988568462452,-1.06203589396825,74.65836334228516,-1.1538327374204238,73.71453094482422,-2.3888919763034755,74.51536560058594,0.0526988568462452
12952,2013-06-17,75.99308776855469,76.24095916748047,75.04924774169922,75.15412139892578,3971702.0,0.01957023462192109,-1.2727107386309902,44.00360144057623,49.74834191662958,42.2375483000133,-1.6149473996763675,-0.7075511610788681,-3.5011286375825392,-6.2238653217858655,23.474700143613454,1.7065277099609375,-0.7075676772085018,0.8837768554687528,-0.9882556502815305,2.755809361219036,-0.05223939740639594,1.8197931083439016,-2.975278696444576,90.68116499062064,53.940048887107984,0.9360162528751443,6,-1.5015602111816406,-0.8961715698242188,-4.630992889404297,-5.9919281005859375,3.1461181640625,0,0.029105474528254627,-1.5483433793254773,74.53443145751953,-1.06203589396825,74.65836334228516,-1.1538327374204238,73.71453094482422,0.029105474528254627
12953,2013-06-18,77.07992553710938,77.3087387084961,75.99308776855469,76.14562225341797,3380851.0,0.014301797709086017,-1.1230924547698633,1.1136361569590325,58.47809452700752,44.89185173482191,-2.499859693706597,-1.8660340136350726,-4.4581974689810835,-7.192965923047012,21.569872336544748,1.3156509399414062,-0.7348095411854842,1.9553607940673885,0.02221208986075851,3.8885094982740185,0.9887864419640806,2.9219351461706964,-3.933190461184452,93.86177480689489,51.83412952783617,0.9665743521033147,6,-2.0545082092285156,-1.9830093383789062,-5.6844635009765625,-7.0167999267578125,1.90673828125,1,0.019666099839454,-1.2727107386309902,75.99308776855469,-1.5483433793254773,74.53443145751953,-1.06203589396825,74.65836334228516,0.019666099839454
12954,2013-06-19,75.96448516845703,77.15619659423828,75.96448516845703,77.06085968017578,3206417.0,-0.014471217517138424,-1.173913043478261,-1.1734674712765696,50.95089198239941,45.58317037835115,-1.049391278671564,-0.8283541676815531,-3.222966678568156,-5.966449311541993,19.89436423879574,1.19171142578125,-0.8333947201212766,0.8623245239257784,-1.0176268115034048,2.7422758593549617,-0.07765114378881321,1.80230019164037,-2.5680298745778316,63.93856658084217,20.698752277477773,0.9399756677145948,6,-0.5195846557617188,-0.8675689697265625,-4.569023132324219,-5.901359558105469,3.05078125,2,0.04129010305200942,-1.1230924547698633,77.07992553710938,-1.2727107386309902,75.99308776855469,-1.5483433793254773,74.53443145751953,0.04129010305200942
12955,2013-06-20,74.04821014404297,75.59266662597656,73.87660217285156,75.32572937011719,3564515.0,-0.025225933147109192,-1.1176370902825832,1.165221566553471,47.10620782164304,46.233132852360555,0.9704298638045827,0.9947572776247853,-1.23343778345739,-3.9580948214393175,18.154250880768945,2.0878829956054688,-0.7563436096911715,-0.9624271392822266,-2.861337285682481,0.9364830071180279,-1.9118822124823538,-0.012972066082099332,-0.41701784528675034,5.000033343929293,-41.903739466388934,0.9494550732001291,6,1.3966903686523438,1.0487060546875,-2.0568923950195312,-3.470264434814453,4.852653503417969,3,0.07596237530584005,-1.173913043478261,75.96448516845703,-1.1230924547698633,77.07992553710938,-1.2727107386309902,75.99308776855469,0.07596237530584005
12956,2013-06-21,74.60116577148438,74.83950805664062,73.68592834472656,74.65836334228516,4623286.0,0.007467508348490304,4.499954531400615,0.0447723757368003,47.832369440849845,47.04858352635552,0.3279074805179505,0.3873249461223054,-1.7141170042961562,-4.417408579673605,17.006397684254242,1.1535797119140625,-0.4734196840390297,-0.36227989196777344,-2.2521653336469996,1.5276055497114527,-1.3072226128073794,0.5826628288718325,2.7075729370117188,25.263188929533385,-22.915240899289657,0.9449427208396118,6,0.8437347412109375,0.49575042724609375,-1.80902099609375,-3.675243377685547,4.52850341796875,4,0.06121409382822307,-1.1176370902825832,74.04821014404297,-1.173913043478261,75.96448516845703,-1.1230924547698633,77.07992553710938,0.06121409382822307
12957,2013-06-24,73.07577514648438,73.92427062988281,72.59909057617188,73.87660217285156,3756571.0,-0.020447275980545965,1.9574500689584717,14.001067093504068,46.19679942100079,47.74612204986216,1.7320424837638342,1.807141437164944,-0.11885437448395919,-2.7999020246694215,15.95897412370496,2.0020751953125,-0.4074853182710285,-1.7618259429931697,-3.8043250310640957,0.2806731450777562,-2.78307548702864,-0.7405763989576997,4.160507354736325,10.121447652125456,-40.74565002382242,1.0212495440354654,6,1.8781394958496094,1.9496383666992188,-0.1549243927001953,-1.6397972106933594,6.034828186035156,0,0.08636654448628489,4.499954531400615,74.60116577148438,-1.1176370902825832,74.04821014404297,-1.173913043478261,75.96448516845703,0.08636654448628489
12958,2013-06-25,74.02914428710938,74.35328674316406,73.57152557373047,73.8479995727539,2542980.0,0.013046308967834097,-1.129870399817084,-0.22619705428424441,53.324003543752006,49.35792988161088,0.785000915936493,0.7321262569635394,-0.9268266579859272,-3.6481305244200257,14.001678830504288,1.2775115966796875,-0.384853468184744,-0.7073997497558651,-2.6965709999000183,1.2817715003882881,-1.7019853748279417,0.28718587531621154,3.021650537109366,31.380742630698684,-24.215191706529787,0.9945856250720774,6,0.9247703552246094,0.9962692260742188,-0.44570159912109375,-1.7446670532226562,6.5877838134765625,1,0.06902770111308199,1.9574500689584717,73.07577514648438,4.499954531400615,74.60116577148438,-1.1176370902825832,74.04821014404297,0.06902770111308199
12959,2013-06-26,76.03121948242188,76.13609313964844,74.78230285644531,74.83950805664062,3811953.0,0.02704441898649801,-1.072992359634571,6.578781114433728,56.77253591946199,50.58927362457351,-0.9542417094325941,-1.2633918457127606,-2.7873629348034683,-5.546208303481336,13.243425061489006,2.1069488525390625,-0.2742206507235636,1.2493904113769503,-0.8168127785023529,3.3155936012562535,0.2162888164372987,2.282492006316602,0.8415071718749942,97.03495670855604,37.280108735028584,1.033101594939652,6,-1.0773048400878906,-1.0773048400878906,-2.1498489379882812,-3.4988670349121094,4.700111389160156,2,0.03887145775191447,-1.129870399817084,74.02914428710938,1.9574500689584717,73.07577514648438,4.499954531400615,74.60116577148438,0.03887145775191447
12960,2013-06-27,76.46023559570312,77.22293090820312,76.41256713867188,76.41256713867188,3515950.0,0.005642630963987649,-33.0,0.04,53.8727481721669,51.58688808276789,-1.230145950834654,-1.723718165694578,-3.027288866926824,-5.8586950910952424,12.553762323794851,1.19171142578125,-0.0982242592193785,1.6421783447265597,-0.5177271950176134,3.8020838844707328,0.5622255748544802,2.722131114598639,-3.86114501953125,83.50515463917526,27.028828365448256,1.0799527698720863,6,-1.5063209533691406,-1.5063209533691406,-2.4239425659179688,-3.9278831481933594,4.128089904785156,3,0.033416465471857615,-1.072992359634571,76.03121948242188,-1.129870399817084,74.02914428710938,1.9574500689584717,73.07577514648438,0.033416465471857615
12961,2013-06-28,75.64033508300781,76.46023559570312,75.60220336914062,76.26956176757812,3645281.0,-0.010723227653007483,-1.4324429544717205,-13.200064020486556,52.211780392972976,51.86060346902827,-0.264713203717605,-0.8830149508978735,-2.011018359505073,-4.945943695771859,11.475485723601558,0.8580322265625,0.15157072735931365,0.7803298950195341,-1.4105762722231248,2.971236062262193,-0.31512318860178823,1.8757829786408564,-2.9487677001953188,65.77312987578705,11.652619184641395,1.0954530836213277,6,-0.6864204406738281,-0.6864204406738281,-1.6040420532226562,-3.107982635498047,4.595245361328125,4,0.043105686415521705,-33.0,76.46023559570312,-1.072992359634571,76.03121948242188,-1.129870399817084,74.02914428710938,0.043105686415521705
12962,2013-07-01,76.57463836669922,77.3087387084961,76.13609313964844,76.13609313964844,2251593.0,0.012351918889123015,-4.347888867625824,-0.6969590416373646,57.02209029156271,51.69882522064552,-1.2380416025139027,-1.7991869541048828,-2.8173369632623633,-5.781629504886666,10.882515045882013,1.6684036254882812,0.2908297369548478,1.6445606231689425,-0.6744233820862888,3.9635446284241738,0.4850686205413268,2.804052625796558,-3.7924437133789155,80.35701162002596,26.083253938753444,1.159492002627613,7,-1.6207237243652344,-1.6207237243652344,-2.4811439514160156,-4.042285919189453,3.1747207641601562,0,0.03336654115842408,-1.4324429544717205,75.64033508300781,-33.0,76.46023559570312,-1.072992359634571,76.03121948242188,0.03336654115842408
12963,2013-07-02,74.24842071533203,76.11701965332031,74.01007843017578,75.54499816894531,9422055.0,-0.030378434700891965,-1.3763450575454448,-2.956542161757798,51.64900886974391,51.77639376368379,0.7200045160853961,0.5665926179660801,-0.4001280178859048,-3.3761702011086214,10.345971559431572,2.5645599365234375,0.4041015283373497,-0.688330841064456,-2.9981877796443683,1.6215260975154564,-1.8432593103544122,0.4665976282255002,-1.2851642998046913,7.225426841396793,-47.57707908136932,1.1549284692899562,7,0.7054939270019531,0.7054939270019531,0.3026905059814453,-1.7160682678222656,5.367469787597656,1,0.0654853338339556,-4.347888867625824,76.57463836669922,-1.4324429544717205,75.64033508300781,-33.0,76.46023559570312,0.0654853338339556
12964,2013-07-03,74.84904479980469,75.28759002685547,73.71453094482422,73.7526626586914,2707974.0,0.008089385318718723,-1.682923338169563,-0.8455971049457177,50.60170885024569,52.16478276686187,-0.062004735060568805,0.10738015508701437,-0.906130300102518,-3.8956910973192294,10.493736292604122,1.57305908203125,0.3606051290269079,-0.17398681640625568,-2.3218894596518282,1.9739158268393169,-1.247938138029042,0.8999645052165306,-1.7119690925586042,31.56506049670983,-22.489895373966124,1.0739513216227858,7,0.10486984252929688,0.10486984252929688,-0.1406269073486328,-2.316692352294922,4.585700988769531,2,0.07706021254123341,-1.3763450575454448,74.24842071533203,-4.347888867625824,76.57463836669922,-1.4324429544717205,75.64033508300781,0.07706021254123341
12965,2013-07-05,76.32676696777344,76.34583282470703,75.35432434082031,75.35432434082031,2203867.0,0.019742699080811832,-1.0392123018986348,0.8869559166347726,55.210646064661915,52.98459128061876,-1.3214924859684913,-1.2544509887823523,-2.272260130033999,-5.276195929634298,10.920831322237076,1.4967880249023438,0.133141191713662,1.1893306732177678,-0.9814345833277685,3.360095929763304,0.10394804494499965,2.274713301490536,-3.022824740477347,72.67904903417534,16.992943980901245,1.0853826282727683,7,-1.3728523254394531,-1.3728523254394531,-1.6183490753173828,-3.794414520263672,3.2128524780273438,4,0.05770667458859191,-1.682923338169563,74.84904479980469,-1.3763450575454448,74.24842071533203,-4.347888867625824,76.57463836669922,0.05770667458859191
12966,2013-07-08,76.90831756591797,77.26106262207031,76.31723022460938,76.72718048095703,4048063.0,0.00761922221060507,1.129040030289471,0.18627020241644437,52.80372455669221,53.71869407347336,-1.7224956768432236,-1.8093828358945103,-2.7239395373699438,-5.761184012201085,10.541445082646511,0.9438323974609375,0.09835305067211664,1.6950885772705107,-0.6145773545390796,4.004754509080101,0.5402556113657226,2.8499215431752987,-3.4441834793738764,88.85926554871577,36.04659125957812,1.1548329659047931,7,-1.4681854248046875,-1.9544029235839844,-2.199899673461914,-4.375965118408203,2.879180908203125,0,0.047849284070168085,-1.0392123018986348,76.32676696777344,-1.682923338169563,74.84904479980469,-1.3763450575454448,74.24842071533203,0.047849284070168085
12967,2013-07-09,77.5947494506836,77.84262084960938,77.35639953613281,77.52800750732422,3071946.0,0.008925327019113194,-1.3720549372836566,0.3684609552691433,51.61678006817028,53.52900257618651,-1.9003407612942738,-2.4162114091512024,-3.250483298389213,-6.342427997799007,10.186349183439825,0.9343032836914062,0.29321506984722134,2.2523387908935604,-0.2872913679516529,4.791968949738774,0.9825237114709608,3.52215387031616,-3.976831179261424,93.99549417180918,44.45954107846825,1.2698150794226055,7,-1.8161735534667969,-2.3738937377929688,-2.895864486694336,-5.062397003173828,1.8685989379882812,1,0.03403363001166415,1.129040030289471,76.90831756591797,-1.0392123018986348,76.32676696777344,-1.682923338169563,74.84904479980469,0.03403363001166415
12968,2013-07-10,77.42314147949219,77.93795776367188,77.15619659423828,77.46127319335938,2552525.0,-0.002211592567876952,-1.733327998292787,-0.5713305898491083,54.86951148756344,53.317555417086666,-1.3372955250552394,-2.12451568167009,-2.914611292405766,-6.064192147003837,10.254248034697495,0.7817611694335938,0.45002459665087713,1.9353420257568388,-0.7345231617980517,4.605207213311729,0.6004094319793865,3.270274619534291,-3.551741053378791,87.8104604090156,38.440002569614144,1.3349325937774457,7,-1.5968971252441406,-2.1546173095703125,-2.9149303436279297,-4.890789031982422,0.7626953125,2,0.0300455084476694,-1.3720549372836566,77.5947494506836,1.129040030289471,76.90831756591797,-1.0392123018986348,76.32676696777344,0.0300455084476694
12969,2013-07-11,78.71971893310547,78.81505584716797,78.15723419189453,78.33837127685547,2610950.0,0.01674663968468293,1.2999893299189074,-10.000800320128052,66.26825683432364,54.694834157326305,-2.4724035033858485,-3.1904677495609235,-4.02048049482093,-7.24582410645273,10.796578788627496,1.3919143676757812,0.8093216841429154,2.9816600799560575,0.08312750947395386,5.880192650438161,1.5323937947150057,4.430926365197109,-4.5229939199874,97.24518027799517,40.51635582473055,1.4492662852410534,7,-2.454925537109375,-3.012645721435547,-4.364046096801758,-6.187366485595703,-0.5815505981445312,3,0.011384333963206483,-1.733327998292787,77.42314147949219,-1.3720549372836566,77.5947494506836,1.129040030289471,76.90831756591797,0.011384333963206483
12970,2013-07-12,78.52904510498047,78.89132690429688,78.05236053466797,78.71018981933594,2806782.0,-0.0024221863430055057,2.0877335841745404,-0.4750120038412292,64.03269056641007,56.00826862104154,-2.1874404864213517,-2.8405819982350806,-3.6063402330739507,-6.952629090670541,11.405356868274422,0.8389663696289062,1.006246094697417,2.597452163696289,-0.5071059637407274,5.7020102911333055,1.0451730999777737,4.149731227414804,-3.8704870084574168,85.92586664769763,24.175168819897557,1.5522790637185082,7,-2.226116180419922,-2.7838363647460938,-4.380731582641602,-5.996692657470703,-0.8675613403320312,4,0.011533320981847783,1.2999893299189074,78.71971893310547,-1.733327998292787,77.42314147949219,-1.3720549372836566,77.5947494506836,0.011533320981847783
12971,2013-07-15,78.46231079101562,78.82459259033203,77.89982604980469,78.65298461914062,3551928.0,-0.0008498042205355993,2.4642601960616193,1.0526049783093965,71.48288973384031,57.615024114627936,-1.875546029219322,-2.597677091268949,-3.3565653322435196,-6.773891827562352,11.909453397573762,0.9247665405273438,1.002092778426146,2.3343238830566406,-0.8926315457231908,5.561279311836472,0.7208461686667249,3.9478015974465563,-3.295820437559712,75.27470353124299,6.704368724781133,1.613477714389915,7,-2.159381866455078,-2.71710205078125,-4.364048004150391,-5.929958343505859,-0.5529556274414062,0,0.013730269270995299,2.0877335841745404,78.52904510498047,1.2999893299189074,78.71971893310547,-1.733327998292787,77.42314147949219,0.013730269270995299
12972,2013-07-16,78.20490264892578,78.78645324707031,78.04283142089844,78.50997924804688,1982967.0,-0.0032806597141327165,-1.363634159058116,1.5999919974391805,67.63285895710254,59.39100745766778,-1.5226930014894293,-2.2831262544951016,-2.9543667505115394,-6.396468053286341,11.570151365273432,0.743621826171875,1.0231449817574259,1.966324996948245,-1.3901666339957757,5.322816627892266,0.2880791814762347,3.6445708124202554,-2.59143190936895,60.439613590294904,-12.304755780176386,1.6782458154720084,7,-1.9019737243652344,-2.4596939086914062,-4.025604248046875,-5.672550201416016,-1.38238525390625,1,0.020236529572830397,2.4642601960616193,78.46231079101562,2.0877335841745404,78.52904510498047,1.2999893299189074,78.71971893310547,0.020236529572830397
12973,2013-07-17,78.59578704833984,79.08200073242188,78.39557647705078,78.52904510498047,2359211.0,0.004998208375359914,-3.1142765685019205,-0.2187711006076975,62.534969246454224,60.71692527946873,-1.3768416108047035,-2.6926783208057827,-3.2187505786466772,-6.6652154084879385,10.642072299056446,0.8770980834960938,1.1533822510235012,2.281416320800787,-1.2203831983715077,5.7832158399730815,0.5305165612146396,4.032316080386934,-2.5889735690142004,58.87124878993224,-10.35436611402666,1.7508997595861509,7,-1.37762451171875,-2.7552413940429688,-4.140012741088867,-6.063434600830078,-1.592132568359375,2,0.01103826773562866,-1.363634159058116,78.20490264892578,2.4642601960616193,78.46231079101562,2.0877335841745404,78.52904510498047,0.01103826773562866
12974,2013-07-18,79.10106658935547,79.4061508178711,78.18583679199219,78.59578704833984,3903104.0,0.006428837473245963,1.1880249514377172,7.570644718792867,62.81220920376335,61.56154340603556,-1.35839211837866,-3.110396278979408,-3.6142523431240363,-7.029870587097491,9.75263385141898,1.2203140258789062,1.1494689877114581,2.629866790771487,-1.080678527800032,6.340412109343006,0.7745941314857276,4.485139450057247,-2.6637268945963513,79.74645076657364,11.81788175193131,1.8552726592857578,7,-1.2393760681152344,-3.0984458923339844,-4.5165863037109375,-6.568714141845703,-1.4967880249023438,3,-0.011570385038100595,-3.1142765685019205,78.59578704833984,-1.363634159058116,78.20490264892578,2.4642601960616193,78.46231079101562,-0.011570385038100595
12975,2013-07-19,79.67308807373047,80.89340209960938,79.03433227539062,80.44532012939453,3338475.0,0.0072315268180211945,1.2285714285714286,-1.5283263876306095,70.04741615699291,63.4775091394023,-1.5710300801686259,-3.414471145947246,-4.085411871280158,-7.459101601140532,10.779571562592816,1.85906982421875,1.4509061932624832,2.9206443786621037,-0.8684797595408753,6.709768516865083,1.0260823095606213,4.815206447763586,-2.760738599273438,59.23557626142405,-8.595279913906758,1.8945620691014882,7,-0.6482887268066406,-2.9268417358398438,-4.878866195678711,-7.140735626220703,-2.4024887084960938,4,-0.01926522212053705,1.1880249514377172,79.10106658935547,-3.1142765685019205,78.59578704833984,-1.363634159058116,78.20490264892578,-0.01926522212053705
12976,2013-07-22,79.16780853271484,79.4061508178711,78.89132690429688,79.17733764648438,2719932.0,-0.00634190983720917,1.2040796328657053,0.012339702424469957,63.465399566117895,64.79402241695203,-0.7951550197156791,-2.6873082414589504,-3.4922826031552177,-6.831243934813898,11.954997147362064,0.7817611694335938,1.7533875120460323,2.187032699584961,-1.6066246810796514,5.980690080249573,0.2902040092526619,4.08386138991726,-1.5388695857303958,39.46497872226534,-25.67509089902707,1.8968286903323048,7,-0.14300918579101562,-2.4215621948242188,-4.530891418457031,-6.635456085205078,-3.6132736206054688,0,-0.019026985791124162,1.2285714285714286,79.67308807373047,1.1880249514377172,79.10106658935547,-3.1142765685019205,78.59578704833984,-0.019026985791124162
12977,2013-07-23,79.38707733154297,79.6921615600586,79.06293487548828,79.54915618896484,2126877.0,0.0027696711945426333,1.8084860042225703,17.00880704563651,84.15722382476682,68.0482126766413,-0.819639002127218,-2.5397195400536106,-3.6181129480687133,-6.921609486910597,12.912304652580769,0.6292266845703125,1.8792667259862696,2.0907363891601562,-1.3706552477364227,5.552128026056735,0.3600405707118739,3.8214322076084386,-1.1705350170860385,44.366078120861346,-26.939030382329705,1.7306958184482868,7,0.0095367431640625,-2.6408309936523438,-4.750160217285156,-6.854724884033203,-3.6418685913085938,1,-0.01861413995375294,1.2040796328657053,79.16780853271484,1.2285714285714286,79.67308807373047,1.1880249514377172,79.10106658935547,-0.01861413995375294
12978,2013-07-24,79.13920593261719,79.6921615600586,78.97713470458984,79.52055358886719,2088907.0,-0.003122314200969978,-1.0270357953931004,2.3528525701374505,79.92031465495224,69.56510799004448,-0.33832287463253863,-1.9914908696604527,-3.2814449915382227,-6.544206298963445,14.197673390450177,0.71502685546875,2.029034751669954,1.5873619079589787,-1.6023185971056506,4.777042413023608,-0.007478344573343065,3.1822021604913004,-0.44082885683282313,35.21130729304622,-39.42199837994616,1.5948402525323162,7,0.25740814208984375,-2.3929595947265625,-4.34498405456543,-6.606853485107422,-2.81243896484375,2,-0.02927358835986038,1.8084860042225703,79.38707733154297,1.2040796328657053,79.16780853271484,1.2285714285714286,79.67308807373047,-0.02927358835986038
12979,2013-07-25,78.98666381835938,79.12966918945312,78.71018981933594,78.9294662475586,2699163.0,-0.0019275163613303725,1.4444592641991776,-0.14998799615877081,72.75699019062614,70.53447461495738,-0.16084731336367497,-1.692981720673174,-3.0800033565400327,-6.256376604751708,14.804244544373635,0.42901611328125,2.1640126693286845,1.2870475769042997,-1.8797695026070613,4.453864656415661,-0.2963609628513808,2.8704561166599802,1.90673828125,12.663633377364953,-59.64675778749707,1.5834085397556776,7,0.40995025634765625,-2.24041748046875,-3.925497055053711,-6.454311370849609,-3.1270523071289062,3,-0.025105622171093467,-1.0270357953931004,79.13920593261719,1.8084860042225703,79.38707733154297,1.2040796328657053,79.16780853271484,-0.025105622171093467
12980,2013-07-26,79.01526641845703,79.08200073242188,78.46231079101562,78.70065307617188,2658151.0,0.0003621193593317251,1.7659668658800294,5.50046685340803,69.90999616452736,70.3597086628115,-0.12653249752239049,-1.602515080269015,-3.0808019588000946,-6.163069873602183,14.79033044034248,0.61968994140625,2.267701380101215,1.1878986358642578,-1.9745431705342895,4.350340442262805,-0.39332226733500875,2.7691195390635244,1.8344714355468739,44.961197029758246,-24.21257876898793,1.5812209031992719,7,0.452850341796875,-2.2690200805664062,-3.7443580627441406,-6.482913970947266,-1.8114013671875,4,-0.01785715492663731,1.4444592641991776,78.98666381835938,-1.0270357953931004,79.13920593261719,1.8084860042225703,79.38707733154297,-0.01785715492663731
12981,2013-07-29,78.90086364746094,79.24407196044922,78.63391876220703,78.77692413330078,2376623.0,-0.0014478565495208429,-1.9767182178549494,0.3939423333414167,63.83843478851311,69.93810597741266,0.06327512807168034,-1.2978590802453311,-2.9036992681345453,-5.935166769619187,15.36798263387284,0.6101531982421875,2.076377108071057,0.9104694366455135,-2.1102540865287125,3.9311929598197395,-0.5998923249415924,2.4208311982326194,1.8533771240234387,35.6590301428669,-29.120206736957527,1.5103617615871103,7,0.6387557983398438,-2.1546173095703125,-3.629955291748047,-6.368511199951172,-1.716064453125,0,-0.020662185518155907,1.7659668658800294,79.01526641845703,1.4444592641991776,78.98666381835938,-1.0270357953931004,79.13920593261719,-0.020662185518155907
12982,2013-07-30,79.12966918945312,79.83516693115234,78.88179779052734,79.35848236083984,2558085.0,0.002899911755269491,-1.6315955732923375,-1.846168051708218,67.86434223683244,70.53025853189914,-0.022973008505346115,-1.3970616790213626,-3.1279373354091717,-6.061689535932459,15.658230610165708,0.953369140625,1.9464584903784896,1.0115234375000028,-1.9729921842405957,3.9960390592406014,-0.48073437337029645,2.503781248370302,1.5328943828125006,48.61094902274609,-12.707442887846163,1.4922578108703002,7,0.40995025634765625,-2.3834228515625,-3.8587608337402344,-6.597316741943359,-1.5349197387695312,1,-0.04518070546692321,-1.9767182178549494,78.90086364746094,1.7659668658800294,79.01526641845703,1.4444592641991776,78.98666381835938,-0.04518070546692321
12983,2013-07-31,79.11060333251953,79.89236450195312,79.06293487548828,79.41567993164062,3165929.0,-0.00024094447921862994,-3.1428653087666483,1.333299989996999,55.58591365023986,69.72733680372986,0.08582464642503851,-1.048830504817829,-3.0976698078287654,-5.96270395766085,17.280475264073896,0.8294296264648438,1.727286450147318,0.7493484497070284,-1.6408945816709206,3.1395914810849774,-0.4457730659819532,1.94446996539601,1.4639501284960943,45.33344003414426,-10.967861384520774,1.195121515688978,7,0.5672531127929688,-1.8781394958496094,-4.120939254760742,-6.578250885009766,-1.2584457397460938,2,-0.042540373230875894,-1.6315955732923375,79.12966918945312,-1.9767182178549494,78.90086364746094,1.7659668658800294,79.01526641845703,-0.042540373230875894
12984,2013-08-01,80.61692810058594,80.75993347167969,79.73029327392578,79.89236450195312,2348093.0,0.019040744282216915,1.0377327152757856,-2.375021882111686,71.68331893921987,69.90910377953286,-1.3218713175222376,-2.2144184037713472,-4.563379113592248,-7.381973979357127,19.07074626556359,1.6493301391601562,1.6391848111837675,1.9672790527343693,0.0083850888854613,3.9261730165832773,0.9878320708099153,2.9467260346588233,-2.1546173095703125,93.77594187691346,39.519112542258775,0.9794469819244557,8,-1.0058059692382812,-3.3129615783691406,-5.627264022827148,-8.084575653076172,-2.0306777954101562,3,-0.05321662873906152,-3.1428653087666483,79.11060333251953,-1.6315955732923375,79.12966918945312,-1.9767182178549494,78.90086364746094,-0.05321662873906152
12985,2013-08-02,80.73133087158203,80.82666778564453,80.13070678710938,80.46438598632812,2509520.0,0.0014190911721834176,2.0416631933445593,0.36842160682320735,73.33345886429005,71.00555481266309,-1.4196695135722734,-2.089028842894379,-4.6177881529453515,-7.403662886384623,20.645433088462987,0.6959609985351562,1.6311733240370074,1.8614536285400334,0.01499925577830652,3.7079080013017602,0.938226442159177,2.7846808149208897,-2.2230676269531244,95.65217391304348,42.2341404875805,0.9232271863808618,8,-1.0868415832519531,-3.4273643493652344,-5.777416229248047,-8.198978424072266,-0.52435302734375,4,-0.06034484143585994,1.0377327152757856,80.61692810058594,-3.1428653087666483,79.11060333251953,-1.6315955732923375,79.12966918945312,-0.06034484143585994
12986,2013-08-05,80.58832550048828,80.75993347167969,80.09257507324219,80.34998321533203,1577562.0,-0.0017713738835944959,1.2950699236480991,0.8928520392123239,75.1005145444787,69.99925378151998,-1.1778353337921317,-1.745693265419746,-4.404456720634315,-7.173314151116131,21.831159370759895,0.6673583984375,1.5824264940042383,1.5344478607177763,-0.2201158392827125,3.289011560718265,0.6571660107175319,2.4117297107180207,-1.9873260742187426,87.74507880965643,33.760523306538644,0.8772818500002463,8,-0.9438362121582031,-3.2843589782714844,-5.634410858154297,-8.055973052978516,-0.4766845703125,0,-0.041996907470155165,2.0416631933445593,80.73133087158203,1.0377327152757856,80.61692810058594,-3.1428653087666483,79.11060333251953,-0.041996907470155165
12987,2013-08-06,80.23558044433594,80.75039672851562,79.99723815917969,80.52159118652344,2175757.0,-0.004377123534477834,1.0256494439200559,-1.2,67.40898656890745,68.60910621640389,-0.7734043672359547,-1.2489963666848496,-3.985571292555832,-6.732258963746617,22.763536420642065,0.7531585693359375,1.3939763674034396,1.0496612548828068,-0.6387832158924454,2.738105725658059,0.20543901949518784,1.8938834902704258,-1.545554283691402,66.48657300065751,12.578171415490829,0.8442222353876233,8,-0.5910911560058594,-2.9316139221191406,-5.281665802001953,-7.703227996826172,-0.36228179931640625,1,-0.03802279778005102,1.2950699236480991,80.58832550048828,2.0416631933445593,80.73133087158203,1.0377327152757856,80.61692810058594,-0.03802279778005102
12988,2013-08-07,79.74935913085938,80.08303833007812,79.45381927490234,80.0735092163086,2557665.0,-0.006059921431164628,2.666688896298766,1.1333493384549722,56.91061009985344,66.84839731742915,-0.2140394468272433,-0.6108854860809458,-3.452248546080625,-6.154330424977417,23.653967786421916,0.7817611694335938,1.3168964837373949,0.4471290588378878,-1.0383109685787133,1.9325690862544889,-0.29559095487040565,1.1898490725461812,-0.9738673052148386,21.52749219192851,-27.909959708900836,0.7427200137083003,8,-0.10486984252929688,-2.445392608642578,-4.795444488525391,-7.217006683349609,0.38134765625,2,-0.027017266391323846,1.0256494439200559,80.23558044433594,1.2950699236480991,80.58832550048828,2.0416631933445593,80.73133087158203,-0.027017266391323846
12989,2013-08-08,79.61589050292969,80.4548568725586,79.60635375976562,80.17837524414062,2211524.0,-0.0016736012600512273,-1.9180332170125678,1.7352601972368018,49.32740495120389,64.56144273817097,0.020195160576150784,-0.42882140616120523,-3.242445721987295,-5.9355453921632915,24.255897807364445,0.8485031127929688,1.0578870153759254,0.2688518524169865,-1.1965336597352803,1.7342373645692533,-0.4638409036591469,1.0015446084931199,-0.758351638885145,11.805470651654423,-34.88924429145913,0.7326927560761326,8,0.11440277099609375,-2.3119239807128906,-4.661975860595703,-6.344676971435547,1.5158538818359375,3,-0.022153026223971528,2.666688896298766,79.74935913085938,1.0256494439200559,80.23558044433594,1.2950699236480991,80.58832550048828,-0.022153026223971528
12990,2013-08-09,79.43474578857422,79.7874984741211,79.23454284667969,79.63495635986328,2375784.0,-0.0022752331627666766,1.1886456288690925,0.3559395599924043,53.39798847783946,63.401393148096126,0.29848998318769304,-0.18587473669924748,-3.005167953774304,-5.671402706859041,24.813381010865076,0.5529556274414062,0.8582035048329573,0.042422103881833095,-1.371605308674873,1.4564495164385391,-0.6645916023965128,0.749435810160179,-0.4984417676656818,13.124699903969269,-33.060007766071024,0.7070137062783528,8,0.41948699951171875,-1.310882568359375,-4.480831146240234,-6.163532257080078,2.0306777954101562,4,-0.010681666756469754,-1.9180332170125678,79.61589050292969,2.666688896298766,79.74935913085938,1.0256494439200559,80.23558044433594,-0.010681666756469754
12991,2013-08-12,79.53961944580078,79.65402221679688,78.76738739013672,79.09153747558594,2218657.0,0.001320249170378096,1.619740534935359,-2.238053502019663,52.00004001280411,61.63869290098186,0.3282739343165417,-0.21702805725934127,-3.021412824526095,-5.702025054971898,25.329412434647793,0.8866348266601562,0.7709220348515231,0.09343032836913778,-1.2518336135197217,1.4386942702579972,-0.5792016425752848,0.7660622993135604,1.28704833984375,38.94243162240254,-7.1636466044768525,0.6726319709444276,8,0.25740814208984375,-0.9343032836914062,-4.585704803466797,-6.268405914306641,3.0698471069335938,0,0.008390263909827222,1.1886456288690925,79.43474578857422,-1.9180332170125678,79.61589050292969,2.666688896298766,79.74935913085938,0.008390263909827222
12992,2013-08-13,79.7874984741211,80.02584075927734,79.28221130371094,79.58728790283203,1524488.0,0.0031164221057056185,1.197177701133879,0.4468168428938721,58.5000030009543,61.9624806066168,0.20508833362565326,-0.3586521038368744,-3.187941767702142,-5.871783022484152,25.971188237432553,0.7436294555664062,0.7235166634636556,0.26217956542969034,-0.9558180234683249,1.4801771543277056,-0.3468192290193173,0.871178359878698,0.9979837036132864,60.45212044488652,12.432235280275442,0.6089987944490072,8,0.00952911376953125,-0.7626991271972656,-4.590475082397461,-6.516284942626953,2.9554443359375,1,0.004062571985006258,1.619740534935359,79.53961944580078,1.1886456288690925,79.43474578857422,-1.9180332170125678,79.61589050292969,0.004062571985006258
12993,2013-08-14,79.46334838867188,80.00676727294922,79.33940887451172,79.8828353881836,1807799.0,-0.004062667606434034,1.0000228647208789,-2.0952290221781875,55.980847503704524,60.21776155822621,0.6532316357899077,0.03565402468211687,-2.7504154390721283,-5.47973724483505,26.485495434097032,0.6673583984375,0.7308014182559219,-0.10534858703613281,-1.2431108259250578,1.0324136518527922,-0.6742297064805882,0.4635325324083226,1.2817718933105482,41.24287910299304,-10.784635738878826,0.568881119444462,8,0.33367919921875,-0.4385490417480469,-3.963632583618164,-5.996692657470703,2.0306777954101562,2,0.005158985427375917,1.197177701133879,79.7874984741211,1.619740534935359,79.53961944580078,1.1886456288690925,79.43474578857422,0.005158985427375917
12994,2013-08-15,78.18583679199219,78.84365844726562,77.96656036376953,78.74832153320312,2407566.0,-0.01607674006425086,1.3291193095484106,1.3408871833112053,42.07652423870059,56.74476882204961,1.7317380856143672,1.3081529529224554,-1.340070896732584,-4.136045855064509,26.356206186722282,1.4967880249023438,0.6675842431058072,-1.3370986938476506,-2.6185970490647605,-0.05560033863054059,-1.9778478714562056,-0.6963495162390956,2.5197288321533193,10.648206465763169,-40.526889832392996,0.6407491776085542,8,1.1774101257324219,1.2107772827148438,-2.6384525299072266,-4.671512603759766,2.0211410522460938,3,0.024874965529771975,1.0000228647208789,79.46334838867188,1.197177701133879,79.7874984741211,1.619740534935359,79.53961944580078,0.024874965529771975
12995,2013-08-16,78.13816833496094,78.31930541992188,77.71868133544922,77.84262084960938,3752585.0,-0.000609681484359692,-1.2105071039478856,-0.5254320049914548,42.61993491651951,53.13581553005414,1.5342230966877963,1.3016703740280775,-1.186889784084343,-4.03124102567044,25.397478925964812,0.6006240844726562,0.6863768357505506,-1.308021163940424,-2.7280186432409863,0.1119763153601383,-2.0180199035907123,-0.5980224242901357,2.457837078769529,18.18196849248026,-33.511817541700374,0.7099987396502834,8,1.0963706970214844,1.1678733825683594,-2.1522350311279297,-4.185295104980469,2.1832122802734375,4,0.0383113158856232,1.3291193095484106,78.18583679199219,1.0000228647208789,79.46334838867188,1.197177701133879,79.7874984741211,0.0383113158856232
12996,2013-08-19,77.66148376464844,78.18583679199219,77.60427856445312,77.88075256347656,2425397.0,-0.006100534226359922,-2.485732577281873,-0.7419071712530332,36.44371306923049,49.69522958564559,1.7344725655382547,1.7494119561654742,-0.6516996164540387,-3.494892870126691,24.53364125643455,0.5815582275390625,0.4671094901969184,-1.7093894958496065,-3.336275049744458,-0.08250394195475508,-2.5228322727970323,-0.8959467189021808,2.7618822043851594,2.3623262833216234,-47.667477414772875,0.8134427769474284,8,1.3680839538574219,1.5873565673828125,-1.6374149322509766,-3.6704750061035156,2.2690200805664062,0,0.04898103454813851,-1.2105071039478856,78.13816833496094,1.3291193095484106,78.18583679199219,1.0000228647208789,79.46334838867188,0.04898103454813851
12997,2013-08-20,77.90935516357422,78.3574447631836,77.60427856445312,77.6900863647461,1851328.0,0.003191690229315647,-2.8536518718038804,-1.0,39.35809258087715,47.74494986131489,1.253772397902992,1.460012619487884,-0.8246850164189539,-3.683793697225383,23.477763309770562,0.7531661987304688,0.21322850642975766,-1.387631988525385,-3.140745508218629,0.365481531167859,-2.264188748372007,-0.511075228678763,2.288483813092938,12.6983572510551,-36.358841380577275,0.8765567598466204,8,1.1202125549316406,1.3394851684570312,-1.8852863311767578,-3.918346405029297,2.2213516235351562,1,0.06032794623048865,-2.485732577281873,77.66148376464844,-1.2105071039478856,78.13816833496094,1.3291193095484106,78.18583679199219,0.06032794623048865
12998,2013-08-21,76.82251739501953,77.88075256347656,76.76531219482422,77.79495239257812,3046143.0,-0.013950029059704327,-1.052620125653715,-4.434899095337508,13.686127389632603,43.78480791002919,2.1029213956937696,2.492165527940955,0.3419355515035818,-2.5281795703261594,22.658196344495828,1.14404296875,-0.08763209074366785,-2.358635330200201,-4.432453912728803,-0.2848167476715986,-3.3955446214645093,-1.3217260389358927,3.16783674867051,2.7524383931750687,-38.96900723665898,1.0369092912643016,8,1.57305908203125,2.0068397521972656,-0.7984485626220703,-2.6694374084472656,2.860107421875,2,0.07706627712544711,-2.8536518718038804,77.90935516357422,-2.485732577281873,77.66148376464844,-1.2105071039478856,78.13816833496094,0.07706627712544711
12999,2013-08-22,77.00365447998047,77.29920196533203,76.63184356689453,76.81298065185547,2765979.0,0.002357864479102245,-1.413819747226668,-0.196078739045497,14.774745936717764,39.493336516571226,1.689991472380214,2.271299839255164,0.27014828760121645,-2.636961954578041,22.07965825354693,0.6673583984375,-0.33660895461342477,-2.078347778320307,-4.369543423862439,0.21284786722182503,-3.2239456010913727,-0.9327499555492409,2.664195468822996,21.546746367904923,-12.801233419416484,1.1455978227710646,8,1.3251876831054688,1.7589683532714844,-0.4743003845214844,-1.8495368957519531,2.164154052734375,3,0.05831374802177702,-1.052620125653715,76.82251739501953,-2.8536518718038804,77.90935516357422,-2.485732577281873,77.66148376464844,0.05831374802177702
13000,2013-08-23,77.60427856445312,77.77588653564453,76.66044616699219,77.06085968017578,1893914.0,0.007799942594007847,1.5161212600999887,2.8499919974391807,24.046428111674842,36.38737963866798,0.8967082163489977,1.6438280400648182,-0.24231930940635493,-3.1476082785822825,21.528687594928282,1.1154403686523438,-0.49267716306420084,-1.4071743011474638,-3.792001884722225,0.9776532824272977,-2.5995880929348374,-0.21476050936009017,1.699250618521262,56.35340307191681,27.571759638329205,1.1924137917873783,8,0.7245635986328125,1.1583442687988281,-0.6721229553222656,-2.0306739807128906,1.7351303100585938,4,0.03353809001166752,-1.413819747226668,77.00365447998047,-1.052620125653715,76.82251739501953,-2.8536518718038804,77.90935516357422,0.03353809001166752
13001,2013-08-26,77.27059936523438,77.86168670654297,77.17526245117188,77.70915222167969,2147646.0,-0.004299752608892815,-1.1818027499575623,-0.8070254257514706,24.12644305668367,32.568095200415684,0.9774704575703197,1.9490378540603075,0.18145189795279748,-2.7313717590999573,20.82131451125873,0.6864242553710938,-0.6184906514190374,-1.6593402862548885,-4.168297512259514,0.8496169397497368,-2.9138188992572083,-0.4048616732525687,1.7123275438104315,37.01642069520466,12.46700729595512,1.2544786130023138,8,1.0487060546875,1.4586563110351562,0.6149234771728516,-0.5338859558105469,1.7065353393554688,0,0.03948178576407679,1.5161212600999887,77.60427856445312,-1.413819747226668,77.00365447998047,-1.052620125653715,76.82251739501953,0.03948178576407679
13002,2013-08-27,75.55453491210938,76.74624633789062,75.40199279785156,76.43163299560547,3191837.0,-0.02220850449229328,-1.274189905195836,1.999982603249713,19.86301369863014,28.555002555407416,2.2685012884748232,3.5663793402520696,1.9225009953202346,-0.9301691892340216,20.236119348405442,1.8686065673828125,-0.8104719393886626,-3.196648025512701,-6.120776369962343,-0.27251968106305924,-4.658712197737529,-1.734583853287873,3.1462619958773956,6.153969270166453,-18.002009551391502,1.462064172224822,8,1.5682907104492188,2.559795379638672,2.3309879302978516,1.19171142578125,2.097412109375,1,0.05791801826582499,-1.1818027499575623,77.27059936523438,1.5161212600999887,77.60427856445312,-1.413819747226668,77.00365447998047,0.05791801826582499
13003,2013-08-28,75.74520874023438,76.02168273925781,75.20178985595703,75.54499816894531,3195928.0,0.0025236582866507984,1.1772118559938411,-0.22826474604872873,22.41846851058925,26.370774141172824,1.6706287713562915,3.2787547155732994,1.7245051969901795,-1.0424087745964243,19.634510856772,0.8198928833007812,-1.021432881815855,-2.8377044677734347,-6.048062868731819,0.37265393318494944,-4.442883668252634,-1.2325252672942355,2.4937555923334713,20.430073600697572,-5.069712947917804,1.6051792004791943,8,1.0344085693359375,2.2690200805664062,2.326221466064453,1.00103759765625,2.6599044799804688,2,0.057898025760479754,-1.274189905195836,75.55453491210938,-1.1818027499575623,77.27059936523438,1.5161212600999887,77.60427856445312,0.057898025760479754
13004,2013-08-29,76.32676696777344,76.73670959472656,75.40199279785156,75.55453491210938,1901781.0,0.007677821966713294,-1.4778550486523236,3.8570993064553005,29.04887835595754,24.86287896777705,0.8913655813507688,2.4868087579543214,1.1781912720913255,-1.541202472130351,18.261341713552344,1.334716796875,-1.2937667348145254,-2.041638183593747,-5.253068761493807,1.169792394306313,-3.64735347254377,-0.43592289464372413,1.4262494485366801,42.29401270085303,14.599772383426327,1.6057152889500288,8,0.452850341796875,1.6874618530273438,1.7446632385253906,0.4194793701171875,2.71710205078125,3,0.04396698540287969,1.1772118559938411,75.74520874023438,-1.274189905195836,75.55453491210938,-1.1818027499575623,77.27059936523438,0.04396698540287969
13005,2013-08-30,75.85961151123047,76.61277770996094,75.56407165527344,76.61277770996094,2064572.0,-0.006120466975107264,1.7847932009035747,-0.975310715485388,26.348028879818443,23.741136280064598,1.1189914763116207,2.7091744950307657,1.7376660282674266,-1.0064023561176043,16.778314021402103,1.0487060546875,-1.5710612969707398,-2.2652076721191463,-5.460996193131962,0.9305808488936691,-3.863101932625554,-0.6673134116127386,1.4852086554231505,24.731096438139275,-1.4766941599994645,1.597894260506405,8,0.9200057983398438,2.1546173095703125,2.2118186950683594,0.8866348266601562,2.14508056640625,4,0.04360946431942403,-1.4778550486523236,76.32676696777344,1.1772118559938411,75.74520874023438,-1.274189905195836,75.55453491210938,0.04360946431942403
13006,2013-09-03,77.20386505126953,77.25153350830078,76.56510925292969,76.68904876708984,4224910.0,0.017720279780763848,1.2500062520319104,-0.6835360974077939,35.44574506308355,23.306431000309754,-0.3319051389548946,1.157722110924226,0.48542941552415186,-2.278922349266594,15.038522744072601,1.3919219970703125,-1.6591426964528893,-0.7517311096191435,-3.7506298478272555,2.2471676285889686,-2.2511804787231995,0.7477182594849126,-2.0020751953125,97.67441860465115,72.66715561576513,1.4994493691040556,9,-0.6625938415527344,0.81036376953125,0.9033164978027344,-0.45761871337890625,0.8770980834960938,1,0.027661099892136498,1.7847932009035747,75.85961151123047,-1.4778550486523236,76.32676696777344,1.1772118559938411,75.74520874023438,0.027661099892136498
13007,2013-09-04,77.18479919433594,77.3087387084961,76.48883819580078,76.65090942382812,3501580.0,-0.0002469546948320467,1.0975524066049889,1.0370491123032692,36.707465795493995,25.86435748984991,-0.47653924274801795,0.98712255071149,0.6473632651515402,-2.180655395249943,13.340214195905057,0.8199005126953125,-1.7591203238436606,-0.6182579040527401,-3.433593954620946,2.197078146515466,-2.02592592933685,0.78941012123137,-1.9420144653320364,94.11758315771178,68.22430430529928,1.407668025284105,9,-0.6530609130859375,0.8294296264648438,0.9581336975097656,-0.4385528564453125,3.9374160766601562,2,0.023221353543217305,1.2500062520319104,77.20386505126953,1.7847932009035747,75.85961151123047,-1.4778550486523236,76.32676696777344,0.023221353543217305
13008,2013-09-05,77.5947494506836,78.09049987792969,76.92738342285156,77.12759399414062,1904613.0,0.005311282281313945,-1.681299740579519,0.8750035725513733,46.16337700076361,29.35198316363278,-0.8553811386643559,0.4294985533831692,0.3572556486783611,-2.4770103455384316,12.074657087089706,1.163116455078125,-1.7776382408270308,-0.10057716369628622,-2.7630745844822115,2.561920257089639,-1.431825874089256,1.2306715466966835,-2.269326562499998,81.56038230586739,51.518813882681755,1.3312487103929636,9,-0.9486045837402344,0.4194793701171875,0.5481834411621094,-0.8485031127929688,4.833580017089844,3,0.0007371319735638426,1.0975524066049889,77.18479919433594,1.2500062520319104,77.20386505126953,1.7847932009035747,75.85961151123047,0.0007371319735638426
13009,2013-09-06,77.85215759277344,78.39557647705078,76.50790405273438,77.75682067871094,2160862.0,0.0033173396900192387,2.193559212649242,0.20407963286570527,48.19277108433735,32.03491016059528,-1.0949134892743189,0.0349741637035379,0.1606094050054736,-2.633091283279896,10.476796735738413,1.8876724243164062,-1.830749277457869,0.2450176239013615,-2.2619298622238375,2.7519651100265605,-1.008456119161238,1.498491366963961,-2.3608300852050803,80.80812435501211,47.23125228928872,1.253473743062599,9,-1.0534744262695312,0.16207122802734375,0.6030025482177734,-1.1059112548828125,4.118553161621094,4,0.007102637159188241,-1.681299740579519,77.5947494506836,1.0975524066049889,77.18479919433594,1.2500062520319104,77.20386505126953,0.007102637159188241
13010,2013-09-09,78.58625030517578,78.87226104736328,77.95702362060547,78.02376556396484,2381133.0,0.009429317505138535,-1.6301111573962421,5.899967989756722,55.6592682651248,35.53855740597763,-1.8719171095795701,-0.8073376073431575,-0.5167689964162747,-3.240922174096312,9.251319328390549,1.0201034545898438,-1.6216090065572217,1.0215351104736357,-1.3817630117601993,3.4248332327074706,-0.18011395064328894,2.2231841715905603,-2.8625828800488335,88.0,48.389640121769254,1.2016490611169186,9,-1.549224853515625,-0.572021484375,-0.1287059783935547,-1.8400039672851562,2.5836334228515625,0,0.0058231396917631795,2.193559212649242,77.85215759277344,-1.681299740579519,77.5947494506836,1.0975524066049889,77.18479919433594,0.0058231396917631795
13011,2013-09-10,80.20697784423828,80.34998321533203,78.93899536132812,79.11060333251953,2478263.0,0.02062355097448587,1.0413815179478123,1.949163117489081,62.03797417755926,40.22466412585864,-3.3886711498280278,-2.5038800693745316,-2.034348014621443,-4.718288142933318,8.870835381859512,1.76373291015625,-1.3763097809878246,2.6088947296142635,0.07515251690914226,5.142636942319385,1.34202362326171,3.875765835966817,-4.1684510568877045,96.29629629629629,51.08073498649374,1.2668711063525582,9,-2.43109130859375,-2.226116180419922,-1.7327499389648438,-3.4607315063476562,1.5444564819335938,1,-0.027457533319337868,-1.6301111573962421,78.58625030517578,2.193559212649242,77.85215759277344,-1.681299740579519,77.5947494506836,-0.027457533319337868
13012,2013-09-11,80.11164093017578,80.46438598632812,79.74935913085938,80.27371215820312,2635599.0,-0.0011886361589092953,1.6315863366420038,-0.14782469520681402,69.23075550543675,45.42602934750836,-2.882001767163189,-2.5117951453505327,-1.8649636994622227,-4.519941740461022,8.216964066861193,0.71502685546875,-1.210804555853727,2.4973506927490234,-0.09873808447099464,5.0934394699690415,1.1993063041390144,3.7953950813590325,-3.555739371467425,91.08437591595576,38.82460456236312,1.2980443886100121,9,-2.1784515380859375,-2.135547637939453,-1.6374130249023438,-3.3653945922851562,2.5836334228515625,2,-0.025348098875918268,1.0413815179478123,80.20697784423828,-1.6301111573962421,78.58625030517578,2.193559212649242,77.85215759277344,-0.025348098875918268
13013,2013-09-12,79.87329864501953,80.48345184326172,79.86376190185547,80.15930938720703,2114710.0,-0.0029751267404943826,-3.062418725617685,1.7647224968224826,66.66666666666667,49.605783604253816,-2.231137422566306,-2.3622810712139994,-1.4788244532786052,-4.185171452323175,7.532525469741616,0.61968994140625,-1.0155790163113352,2.238510894775388,-0.42465561935740936,4.901677408908185,0.9069276377089892,3.5700941518417864,-2.770209266444411,84.65234904995941,27.329967597083524,1.3315832570663992,9,-1.8495368957519531,-2.0306777954101562,-1.3990707397460938,-3.1270523071289062,0.7626953125,3,0.015636221956064622,1.6315863366420038,80.11164093017578,1.0413815179478123,80.20697784423828,-1.6301111573962421,78.58625030517578,0.015636221956064622
13014,2013-09-13,80.13070678710938,80.1688461303711,79.43474578857422,80.10210418701172,1739934.0,0.0032227057910032553,12.998690623408743,-0.1000053350405463,65.28257233681987,53.93184398836509,-2.1145827031936193,-2.599807157423953,-1.6017601479176307,-4.346263634912702,8.06945100327304,0.734100341796875,-0.5846185176274332,2.3986755371093693,-0.4823329218113628,5.279683996030101,0.9581713076490104,3.8391797665697283,-2.486759414184405,86.03779624574204,27.411704589133798,1.4405042294603636,9,-1.644561767578125,-2.2880859375,-1.6564788818359375,-3.38446044921875,0.572021484375,4,0.028673435849859263,-3.062418725617685,79.87329864501953,1.6315863366420038,80.11164093017578,1.0413815179478123,80.20697784423828,0.028673435849859263
13015,2013-09-16,81.13174438476562,81.35102081298828,80.50252532958984,81.14128112792969,2239635.0,0.012492559192268216,2.9555413287807655,-0.3334222459322486,71.61151138122227,57.95026246815828,-2.5581370874330247,-3.546927266567451,-2.5015593138730026,-5.245252148164781,9.153709305710898,1.2203140258789062,-0.12547921469017354,3.2500343322753906,-0.006409432110572766,6.506478096661354,1.6218124500824018,4.878256214468379,-3.0334762965867696,90.90903339880879,28.32880583475287,1.6282218821929848,9,-2.2118148803710938,-2.8553390502929688,-2.614614486694336,-4.385498046875,1.0105743408203125,0,0.010340790475921846,12.998690623408743,80.13070678710938,-3.062418725617685,79.87329864501953,1.6315863366420038,80.11164093017578,0.010340790475921846
13016,2013-09-17,81.46542358398438,81.67516326904297,81.04594421386719,81.16988372802734,2083662.0,0.004112806913608047,-1.3157791287011948,-30.9896,89.1413825018895,63.77625321331334,-2.4850749376137458,-3.7745353271193096,-2.746783365088902,-5.46933913619722,10.291363119131551,0.6292190551757812,0.28980955242106177,3.3935165405273438,-0.23218204496191674,7.019215126016604,1.5806672477827135,5.206365833271974,-2.781660005339816,90.63836597924102,20.056387979942272,1.8128492927446331,9,-2.373889923095703,-3.026947021484375,-2.4763755798339844,-4.71917724609375,1.1821823120117188,1,-0.003627794995165634,2.9555413287807655,81.13174438476562,12.998690623408743,80.13070678710938,-3.062418725617685,79.87329864501953,-0.003627794995165634
13017,2013-09-18,82.60946655273438,82.82874298095703,80.94107055664062,81.43682861328125,2387846.0,0.014043294914812376,1.3432015986210946,3.9677827400160055,90.35871542842378,68.68684637194224,-3.1052578486549436,-4.794204792436574,-3.8093826899919634,-6.486434483852605,11.743681203438664,1.8876724243164062,0.8473175935812804,4.302553939819333,0.150179870904239,8.454928008734427,2.226366905361786,6.37874097427688,-3.3274230360101313,93.53928669373148,15.927146420148603,2.0761870344575466,9,-2.941143035888672,-3.5942001342773438,-3.408294677734375,-5.86322021484375,0.6006240844726562,2,-0.010386608973134703,-1.3157791287011948,81.46542358398438,2.9555413287807655,81.13174438476562,12.998690623408743,80.13070678710938,-0.010386608973134703
13018,2013-09-19,82.7429428100586,83.46749877929688,82.6285400390625,82.86688232421875,2397077.0,0.0016157501421343312,-3.7567427273710394,-0.1056929082628497,89.82245696378395,73.31236702521409,-2.717432147514657,-4.702495143309989,-3.8526528219550187,-6.489375906149476,12.769815013718993,0.8580322265625,1.284925943670686,4.140008926391602,-0.3934424677914876,8.67346032057469,1.873283229300057,6.406734623483146,-2.7515594004877926,82.03321723633653,-0.0445107271590075,2.266725697091547,9,-2.030681610107422,-3.4082984924316406,-3.332029342651367,-5.996696472167969,0.6768875122070312,3,-0.0005761029933474271,1.3432015986210946,82.60946655273438,-1.3157791287011948,81.46542358398438,2.9555413287807655,81.13174438476562,-0.0005761029933474271
13019,2013-09-20,81.49402618408203,82.66667175292969,81.49402618408203,82.57133483886719,3629967.0,-0.015093935308096662,-1.1769908997556744,8.69221298861188,81.87701790431464,76.2254503184574,-1.0030730315676522,-3.2674461382583644,-2.567981697682171,-5.111903697661262,13.33887729568092,1.2489166259765625,1.7141221545815597,2.666573715209964,-1.9768236460164417,7.309971076436369,0.34487503459676816,4.988272395823159,-0.8074197005660153,33.44046317143776,-53.58241902525639,2.321698680613201,9,-0.29077911376953125,-2.159381866455078,-2.0831127166748047,-4.747779846191406,1.76373291015625,4,-0.01052877452175871,-3.7567427273710394,82.7429428100586,1.3432015986210946,82.60946655273438,-1.3157791287011948,81.46542358398438,-0.01052877452175871
13020,2013-09-23,80.20697784423828,81.49402618408203,80.06397247314453,81.23661804199219,3426688.0,-0.01579316178263801,-1.1739105221954826,0.9557522750610814,67.10097125508958,76.78800554929411,0.6012840177268401,-1.8713579645129812,-1.2532503655717306,-3.687104037317823,14.006958240344153,1.4300537109375,2.0110563950116926,1.2493904113769503,-3.3955535108144375,5.894334333568338,-1.0730815497187507,3.5718623724726513,3.2605209350585938,4.2016825559787225,-78.10825114012107,2.3224719610956965,9,1.2441444396972656,-0.8723335266113281,-0.8270473480224609,-3.4607315063476562,3.1747207641601562,0,0.00618088900206204,-1.1769908997556744,81.49402618408203,-3.7567427273710394,82.7429428100586,1.3432015986210946,82.60946655273438,0.00618088900206204
13021,2013-09-24,80.32138061523438,80.99827575683594,79.83516693115234,80.17837524414062,2390469.0,0.0014263443664248587,-1.8046249793034936,-0.13888868306201235,67.66914966588675,76.61449378934411,0.5641413651037368,-1.8398132119495472,-1.3359186352269745,-3.6836122390137973,14.736561849187435,1.1631088256835938,2.3016312565947317,1.2112541198730469,-3.4006819727969173,5.823190212543011,-1.0947139264619352,3.517222166208029,3.0780476379394486,13.385717616368092,-64.6451381543181,2.3059680463349808,9,1.1297416687011719,-0.9867362976074219,-1.0510902404785156,-3.57513427734375,2.354827880859375,1,0.022670652526186608,-1.1739105221954826,80.20697784423828,-1.1769908997556744,81.49402618408203,-3.7567427273710394,82.7429428100586,0.022670652526186608
13022,2013-09-25,79.93050384521484,80.7218017578125,79.93050384521484,80.39765167236328,2358477.0,-0.004866410002237864,-2.3877837661277153,-3.2666453265044813,63.186226287344574,76.22777819164166,1.0355174662346371,-1.1639678562724214,-0.9088967860377011,-3.195249601033538,14.058190543644036,0.7912979125976562,2.4771952845269283,0.601578903198245,-3.7052239473169095,4.9083817537134,-1.5518225220593251,2.754980328455815,3.326353955078119,2.6246752237464213,-71.8632105010417,2.153401425257576,9,1.5206184387207031,-0.5958595275878906,-0.7912998199462891,-3.1842575073242188,2.7552337646484375,2,0.033993305685185105,-1.8046249793034936,80.32138061523438,-1.1739105221954826,80.20697784423828,-1.1769908997556744,81.49402618408203,0.033993305685185105
13023,2013-09-26,80.13070678710938,80.49298858642578,79.81609344482422,80.10210418701172,1455364.0,0.002504712622382943,-1.2539726897427754,-0.06122815613261473,62.94690388250187,75.96825947449521,0.9785753907525958,-1.0738303127374422,-1.0824843402808142,-3.3085998548919093,13.172054475827927,0.6768951416015625,2.4620149804682683,0.5825069427490206,-3.389601576571323,4.554615462069364,-1.403547316911144,2.5685612024091853,2.9892833784179658,11.036825102842108,-60.063520263408456,1.9860542596601694,9,1.5110893249511719,-0.7960624694824219,-0.9915027618408203,-3.38446044921875,2.7266387939453125,3,0.038429510652875365,-2.3877837661277153,79.93050384521484,-1.8046249793034936,80.32138061523438,-1.1739105221954826,80.20697784423828,0.038429510652875365
13024,2013-09-27,79.68262481689453,79.90190124511719,79.27267456054688,79.65402221679688,1787869.0,-0.005591888405593437,1.693864219104702,1.0,56.43897438103329,74.28242203002975,1.5158170657216772,-0.3809781358569637,-0.6287341443959349,-2.7878715226532336,12.819741818113284,0.8580322265625,2.38242616617039,-0.03336791992187216,-3.7046267065875327,3.6378908667437884,-1.8689973132546953,1.802261473410951,3.23913154539062,18.4549916368145,-48.42124169592215,1.835629393332828,9,1.6874618530273438,-0.3479804992675781,-1.0701580047607422,-2.9363784790039062,2.6026992797851562,4,0.04690113451908684,-1.2539726897427754,80.13070678710938,-2.3877837661277153,79.93050384521484,-1.8046249793034936,80.32138061523438,0.04690113451908684
13025,2013-09-30,79.16780853271484,79.53961944580078,78.52904510498047,78.93899536132812,2611265.0,-0.0064608349105304,1.0784409104104065,7.999733262203254,42.98585491555588,69.1540300759927,1.925208431453541,0.41570079083231803,-0.13255576169328265,-2.2114941125522023,12.61119287767164,1.1535797119140625,2.3344361242962464,-0.7135940551757756,-3.9222268681912453,2.495038757839694,-2.3179104616835104,0.8907223513319593,3.4620212854312484,25.86892509431572,-35.74562738372858,1.6043164065077313,9,1.8304634094238281,0.16683578491210938,-0.6220760345458984,-2.4215621948242188,3.1461181640625,0,0.05166178826123913,1.693864219104702,79.68262481689453,-1.2539726897427754,80.13070678710938,-2.3877837661277153,79.93050384521484,0.05166178826123913
13026,2013-10-01,79.33940887451172,79.62541961669922,78.99620056152344,79.25360870361328,2567105.0,0.0021675520009620808,-1.095244144098369,0.3749791604147911,44.84073342345153,64.09647651988467,1.587232731760821,0.4345740381145049,-0.30489510518042096,-2.3244772761592003,12.996634966095677,0.6292190551757812,2.2932494077918477,-0.6487709045410099,-3.615225959453852,2.317684150371832,-2.131998431997431,0.8344566229154111,2.880342472317807,36.956393154007,-20.065810594894124,1.4832275274564206,10,1.6588630676269531,-0.004764556884765625,-0.7936763763427734,-2.5931625366210938,3.3367996215820312,1,0.050949330115129365,1.0784409104104065,79.16780853271484,1.693864219104702,79.68262481689453,-1.2539726897427754,80.13070678710938,0.050949330115129365
13027,2013-10-02,78.97713470458984,79.01526641845703,78.25257110595703,78.79598999023438,3074149.0,-0.004566131447927391,4.925961053973147,2.1112395518406544,44.110279207924776,59.017345658122544,1.5422608183346824,0.9887015464794047,0.04534639869501689,-1.9044884649360085,13.526874345298042,1.0868377685546875,2.0785703929359727,-1.1006618499755803,-3.807454870921518,1.6061311709703574,-2.454058360448542,0.25273466049738147,2.873546018054782,32.34056174571607,-20.311417258047854,1.3533965104729666,10,1.4824867248535156,0.3575096130371094,-0.4528541564941406,-2.2308883666992188,2.4978256225585938,2,0.046837275185281246,-1.095244144098369,79.33940887451172,1.0784409104104065,79.16780853271484,1.693864219104702,79.68262481689453,0.046837275185281246
13028,2013-10-03,77.65194702148438,78.93899536132812,77.26106262207031,78.77692413330078,2761993.0,-0.016779384160520272,1.315796124018764,-6.210377795560797,35.71426058846187,53.888150400805564,2.312533880028596,2.4436829331565093,1.3508453901892636,-0.5305327978796015,14.61441772981759,1.7160720825195312,1.6582787158902192,-2.4287094116210994,-5.124554934120141,0.2671361108779422,-3.7766321728706203,-1.0807866503715786,3.766960547157737,14.801525394349108,-32.23826020052217,1.3479227612495177,10,1.7255973815917969,1.6826972961425781,-0.03336906433105469,-0.90570068359375,5.710685729980469,3,0.06482504021420321,4.925961053973147,78.97713470458984,-1.095244144098369,79.33940887451172,1.0784409104104065,79.16780853271484,0.06482504021420321
13029,2013-10-04,78.40511322021484,78.6434555053711,77.51847839355469,77.86168670654297,2660668.0,0.009699257103264802,1.2055972716666168,-0.48305561772225725,33.8235360681486,50.19065760225657,1.201474668968629,1.827777951889317,0.5912540593540285,-1.2498457704830912,15.80791653084379,1.1249771118164062,1.0752032337226325,-1.7031909942626982,-4.312767270261006,0.9063852817356093,-3.007979132261852,-0.39840285626354444,2.43169605590721,48.38738823043488,6.6118690955513415,1.3047881379991508,10,0.7245559692382812,1.029632568359375,-1.0081901550292969,-1.6588668823242188,4.938453674316406,4,0.05678497457601961,1.315796124018764,77.65194702148438,4.925961053973147,78.97713470458984,-1.095244144098369,79.33940887451172,0.05678497457601961
13030,2013-10-07,79.04386901855469,79.51101684570312,77.31826782226562,77.65194702148438,3750592.0,0.008146864051401748,-1.1296264736175226,2.5613803560397597,36.13536927152133,46.686904225104854,0.42508335986740065,1.291267590046715,-0.04755903357693114,-1.8618027152008096,16.695546266968055,2.1927490234375,0.4810466770477717,-1.0873161315917912,-3.6482729040895094,1.473640640905927,-2.3677945178406503,0.19316225465706793,1.2923357260001183,75.40343529062508,38.16427977021848,1.2804783862488613,10,-0.05243682861328125,0.47191619873046875,-1.6469459533691406,-2.2976226806640625,3.5083999633789062,0,0.041008304861242406,1.2055972716666168,78.40511322021484,1.315796124018764,77.65194702148438,4.925961053973147,78.97713470458984,0.041008304861242406
13031,2013-10-08,78.00469207763672,79.46334838867188,77.97608947753906,78.93899536132812,3196347.0,-0.013146838000478334,-1.9999923052655069,-0.6712325012880805,23.314884687860058,42.256755158495466,1.230476801883981,2.2735619715665365,0.983172212118987,-0.7839394889610674,16.48885317886237,1.4872589111328125,-0.03747067012452021,-2.016378784179693,-4.747355019132868,0.714597450773482,-3.381866901656281,-0.6508906667031056,1.900992769770255,33.050870446854255,2.8121311628038406,1.3654881174765852,10,0.8723335266113281,1.9734764099121094,-0.6077690124511719,-1.2584457397460938,5.424674987792969,1,0.05524327453086686,-1.1296264736175226,79.04386901855469,1.2055972716666168,78.40511322021484,1.315796124018764,77.65194702148438,0.05524327453086686
13032,2013-10-09,78.08096313476562,78.65298461914062,77.65194702148438,78.17630004882812,2763252.0,0.0009777752478401514,-1.1,0.10204064967622345,22.80305397328975,37.796327390805224,0.9658248214020801,2.1474585980098198,0.8917913891660021,-0.8514375985670313,16.274428103265265,1.00103759765625,-0.3238054400570718,-1.8385738372802791,-4.7031021118563245,1.0259544372957663,-3.2708379745682947,-0.4063096999922635,1.454474601094219,36.44076417570344,12.226836730965925,1.4322641372880198,10,0.500518798828125,1.8972053527832031,-0.8032131195068359,-1.334716796875,6.454315185546875,2,0.05885231401919122,-1.9999923052655069,78.00469207763672,-1.1296264736175226,79.04386901855469,1.2055972716666168,78.40511322021484,0.05885231401919122
13033,2013-10-10,81.1222152709961,81.1222152709961,78.93899536132812,78.98666381835938,3778808.0,0.038949982353334356,1.044642761449175,-22.400048015364916,48.206084896423064,36.88156189251521,-2.1456266549122773,-0.8384164806277283,-2.128927784401867,-3.862794045026959,15.940651132909863,3.0412521362304688,-0.5702755234583918,1.1402324676513729,-1.77407120800423,4.054536143306976,-0.31691937017642147,2.597384305479167,-3.8611526489257812,100.0,73.77431131135789,1.4571518378278006,10,-1.9305763244628906,-1.1345138549804688,-3.849231719970703,-4.375968933105469,3.3653945922851562,3,0.004348316364068294,-1.1,78.08096313476562,-1.9999923052655069,78.00469207763672,-1.1296264736175226,79.04386901855469,0.004348316364068294
13034,2013-10-11,82.42832946777344,82.47599792480469,80.94107055664062,81.04594421386719,3556753.0,0.01610057359028172,1.077423485192681,0.6473200410130363,60.69790632511594,38.849567604688545,-3.37636463506459,-2.069686711683133,-3.447469291248325,-5.125329447380878,16.30639947773755,1.5349273681640625,-0.7144066341989372,2.331465530395505,-0.7818700567468397,5.44480111753785,0.7747977368243397,3.88813332396667,-5.0900437927246145,99.07578612910002,67.16992859275432,1.5566677935711695,10,-2.5597991943359375,-2.4406280517578125,-5.098142623901367,-5.6820831298828125,2.1164779663085938,4,0.011334735153848863,1.044642761449175,81.1222152709961,-1.1,78.08096313476562,-1.9999923052655069,78.00469207763672,0.011334735153848863
13035,2013-10-14,81.97071075439453,82.12325286865234,81.35102081298828,81.68470001220703,2990131.0,-0.00555171645881547,1.6128865713253135,0.20689655172413793,57.68890147168976,40.27714183227057,-2.770712161706811,-1.629539391575264,-3.0115397890873226,-4.617825852177177,15.849850740033036,1.0773086547851562,-0.88575634196809,1.8318984985351534,-1.3617204319040184,5.025517428974325,0.23508903331557462,3.428707963754732,-4.426916589355471,89.52566669513425,52.99369454506168,1.5968094652195846,10,-2.1021804809570312,-1.6064300537109375,-4.5642547607421875,-4.738246917724609,1.7923355102539062,0,0.016748130246792003,1.077423485192681,82.42832946777344,1.044642761449175,81.1222152709961,-1.1,78.08096313476562,0.016748130246792003
13036,2013-10-15,81.16988372802734,81.98977661132812,81.00780487060547,81.76097106933594,2070865.0,-0.009769672837980803,-1.145811625251119,-2.06666133162612,55.56507154348107,41.54989653622127,-1.880702252871913,-0.8980312422161489,-2.237544642632571,-3.7659363675034854,15.062105871226375,0.9819717407226562,-0.9737850416515101,1.0458484649658146,-2.1245757958869547,4.216272725818584,-0.53936366546057,2.6310605953921993,-3.4288014125976645,72.9249499444882,30.777752426397534,1.5852121304263882,10,-1.3013534545898438,-0.80560302734375,-3.644256591796875,-3.865917205810547,1.9830093383789062,1,0.01703076548117477,1.6128865713253135,81.97071075439453,1.077423485192681,82.42832946777344,1.044642761449175,81.1222152709961,0.01703076548117477
13037,2013-10-16,81.75143432617188,82.15185546875,81.04594421386719,81.7895736694336,2537421.0,0.007164610461844578,1.8999789934879814,0.06452404001290739,57.036427570161564,43.91902620085457,-2.2655833565522556,-1.6307697974915527,-2.8283508998798936,-4.293285552164662,13.594243538501367,1.1059112548828125,-0.8724211947550344,1.6703006744384794,-1.3794379000489982,4.720039248925957,0.14543138719474769,3.195169961682211,-3.8209553863671886,79.51475619173343,32.05125172665184,1.5248692872437357,10,-1.8543014526367188,-1.3871536254882812,-3.8730602264404297,-4.447467803955078,2.0878829956054688,2,0.02052481100898107,-1.145811625251119,81.16988372802734,1.6128865713253135,81.97071075439453,1.077423485192681,82.42832946777344,0.02052481100898107
13038,2013-10-17,82.69527435302734,82.73340606689453,81.2175521850586,81.4082260131836,2810453.0,0.01154524118916056,1.2237817025944082,-33.745949189837965,62.539695242160036,47.109710553522504,-2.7030483962368095,-2.717702133774992,-3.7549951495635128,-5.184192384424847,11.839438507076085,1.5158538818359375,-0.7655560017484788,2.6165241241455135,-0.4245176127782315,5.6575658610692585,1.096003255683641,4.137044992607386,-4.58297465382266,97.87251250399063,44.80886051211195,1.520520868461876,10,-2.6694374084472656,-2.33099365234375,-4.740633010864258,-5.391307830810547,1.9639358520507812,3,0.022250412513660223,1.8999789934879814,81.75143432617188,-1.145811625251119,81.16988372802734,1.6128865713253135,81.97071075439453,0.022250412513660223
13039,2013-10-18,80.63599395751953,81.93257904052734,79.79702758789062,81.71330261230469,7384545.0,-0.024902032330368917,1.8176075938536491,-0.8370382226016029,55.41489488624214,49.25188006626926,-0.3285937290156369,-0.7652331831140771,-1.6977907042262501,-3.0686501362291665,10.728485416394655,2.8982467651367188,-0.6611925358907058,0.6001453399658203,-2.3804372274556727,3.5807279073873133,-0.8901459437449262,2.090436623676567,-2.2464278762534633,28.571465689038316,-26.778288619531768,1.49029128371075,10,-0.4433174133300781,-0.2717132568359375,-2.7028026580810547,-3.3320274353027344,3.8230133056640625,4,0.04776546696740436,1.2237817025944082,82.69527435302734,1.8999789934879814,81.75143432617188,-1.145811625251119,81.16988372802734,0.04776546696740436
13040,2013-10-21,80.70272827148438,80.88387298583984,80.14024353027344,80.63599395751953,3684301.0,0.0008275995704847272,2.466612131666459,-0.06194539853404624,55.067329784078495,52.77992952140464,-0.15117011373885703,-0.8357733496434321,-1.760028582389367,-3.0879057661452123,10.759694041301794,0.7436294555664062,-0.3369026222389522,0.6420921325683651,-2.3526945282131493,3.6368787933498794,-0.855301197822385,2.139485462959115,-2.0525317910805967,30.844139816097087,-25.723838366044323,1.4973933303907558,10,-0.5100517272949219,-0.33844757080078125,-2.5383453369140625,-3.398761749267578,3.6990737915039062,0,0.047607797715002675,1.8176075938536491,80.63599395751953,1.2237817025944082,82.69527435302734,1.8999789934879814,81.75143432617188,0.047607797715002675
13041,2013-10-22,82.14231872558594,82.44739532470703,80.94107055664062,81.00780487060547,3497385.0,0.01783818818688232,-1.3759393972213698,17.000457299645593,60.8923683294362,57.01207556097647,-1.0528320609726194,-2.247162176054573,-3.181682635758108,-4.45624633729588,11.296463810940141,1.7446670532226562,0.012080059784324249,1.990635681152341,-1.1449385669913283,5.12620992929601,0.4228485570805134,3.5584228052241684,-3.2471296699927166,79.87019229520081,19.40161412590561,1.5677871240718313,10,-1.3061180114746094,-1.7780380249023438,-3.5441513061523438,-4.6095428466796875,2.5836334228515625,1,0.019730725455619158,2.466612131666459,80.70272827148438,1.8176075938536491,80.63599395751953,1.2237817025944082,82.69527435302734,0.019730725455619158
13042,2013-10-23,82.6476058959961,82.6476058959961,81.55123138427734,82.11371612548828,2830802.0,0.006151362394555493,3.1071193803766897,0.47058902644869305,68.21974404079853,59.23581546590707,-0.941195163843517,-2.675634995440589,-3.6707832191978014,-4.892558821771033,11.900478414137169,1.09637451171875,0.3366135969773154,2.360067749023443,-0.9648857948315026,5.685021292878389,0.6975909770959703,4.022544520950916,-3.522123819724797,97.07802752567703,29.55920007659212,1.6624767719274725,10,-1.3823890686035156,-2.2833251953125,-3.882600784301758,-4.209129333496094,1.7351303100585938,2,0.00611375447518725,-1.3759393972213698,82.14231872558594,2.466612131666459,80.70272827148438,1.8176075938536491,80.63599395751953,0.00611375447518725
13043,2013-10-24,83.21009063720703,83.35309600830078,82.67620849609375,82.80014038085938,2366239.0,0.006805820145822095,-1.0579905127521136,0.7678556117636972,67.77148584540959,60.0217687459397,-1.3146148732736265,-3.157476805815236,-4.199761594363835,-5.365200690944903,12.76297793828961,0.7054901123046875,0.9269195813383675,2.768583297729492,-0.8019197794497472,6.339086374908732,0.9833317591398725,4.553834836319112,-3.868133121498346,95.97855400438961,24.964053850945092,1.785251538589617,10,-1.6350288391113281,-2.8458099365234375,-3.868295669555664,-4.19482421875,0.8199005126953125,3,0.007561903607504972,3.1071193803766897,82.6476058959961,-1.3759393972213698,82.14231872558594,2.466612131666459,80.70272827148438,0.007561903607504972
13044,2013-10-25,83.41983032226562,83.45796966552734,82.60946655273438,83.13381958007812,2882093.0,0.0025206039730572005,3.6841174240828876,0.6976718217854949,66.71519879326362,61.02469067055902,-1.52979367786169,-3.2389410668213827,-4.331682573171491,-5.46713433374623,14.134040130850863,0.8485031127929688,1.5722644517192776,2.7914627075195284,-0.9963712220904739,6.579296637129531,0.8975457427145273,4.68537967232453,-3.756981727149565,98.85043726616091,27.218300509315952,1.8939169648050003,10,-1.7923316955566406,-3.060314178466797,-3.3963775634765625,-4.085186004638672,-0.409942626953125,4,0.014857137421936173,-1.0579905127521136,83.21009063720703,3.1071193803766897,82.6476058959961,-1.3759393972213698,82.14231872558594,0.014857137421936173
13045,2013-10-28,83.25775909423828,83.46749877929688,82.85734558105469,83.07662200927734,2036461.0,-0.0019428381405384165,1.031756516437173,0.6333226632522407,71.50664256111868,62.79597633918542,-1.302977174810806,-2.903620602100773,-4.090534735619656,-5.2117186418023635,15.1145594548436,0.6101531982421875,1.7557492955558445,2.42489395141601,-1.4710037523767312,6.320791655208751,0.47694509951963937,4.3728428033123805,-3.2153983920810987,91.69817360423261,14.558457799086511,1.9479488518963728,10,-1.6254959106445312,-2.8934783935546875,-2.9888134002685547,-3.923114776611328,-0.4766845703125,0,0.014428062705670985,3.6841174240828876,83.41983032226562,-1.0579905127521136,83.21009063720703,3.1071193803766897,82.6476058959961,0.014428062705670985
13046,2013-10-29,83.38169860839844,83.43890380859375,82.87641143798828,83.04801940917969,2035727.0,0.0014886241896070462,1.5106245317714364,1.842136298542667,71.61742541627618,64.41608721097593,-1.2071174802980522,-2.855602682867385,-4.116959744318336,-5.262261509174493,16.219884671841584,0.5624923706054688,1.6909672713643573,2.346718978881839,-1.6412821021963424,6.33472005996002,0.3527184383427482,4.340719519420929,-2.928321336984496,95.52253661877063,12.687966288048855,1.9940005405390888,10,-1.7494354248046875,-3.0174179077148438,-2.9888153076171875,-4.047054290771484,-0.572021484375,1,0.012234140963963247,1.031756516437173,83.25775909423828,3.6841174240828876,83.41983032226562,-1.0579905127521136,83.21009063720703,0.012234140963963247
13047,2013-10-30,82.67620849609375,83.83931732177734,82.533203125,83.43890380859375,1917200.0,-0.008460970741529517,-1.4909061808869748,-2.2857142857142856,57.82902186522021,63.892679057982626,-0.39856642702980594,-1.959228841216671,-3.3281333040366405,-4.480642968671276,16.923056290347954,1.3061141967773438,1.6786325699636109,1.456275177001956,-2.472551460997906,5.385101815001818,-0.5081381419979749,3.420688496001887,-1.8611366437338575,10.948917900639621,-66.83451350554583,1.9644133189999324,10,-0.8580360412597656,-2.126018524169922,-2.2833251953125,-3.341564178466797,1.525390625,2,0.024792424442644734,1.5106245317714364,83.38169860839844,1.031756516437173,83.25775909423828,3.6841174240828876,83.41983032226562,0.024792424442644734
13048,2013-10-31,82.68573760986328,83.56283569335938,82.46646118164062,82.80014038085938,2402007.0,0.00011525823381197675,-2.965506298549885,0.14999799935979513,51.491705183630195,63.45676909102575,-0.457725296266716,-1.6572721275911988,-3.2174597559105678,-4.405299651270624,16.992592404292754,1.09637451171875,1.7584114263827217,1.2141147613525334,-2.3832696008273615,4.811499123532428,-0.5845774197374141,3.012806942442481,-1.4472713917849518,15.972280110924014,-56.67571580558287,1.79869218108995,10,-0.6959571838378906,-2.135547637939453,-2.2928543090820312,-3.351093292236328,1.0868453979492188,3,0.020523474123171903,-1.4909061808869748,82.67620849609375,1.5106245317714364,83.38169860839844,1.031756516437173,83.25775909423828,0.020523474123171903
13049,2013-11-01,82.85734558105469,83.67724609375,82.50460052490234,82.723876953125,3243758.0,0.002075424083426647,-3.1000053350405463,-1.166655551850617,55.31429972041313,63.48421019506293,-0.314132050290155,-1.5581131346094423,-3.2702321301441373,-4.47738861157643,17.09059161608295,1.1726455688476562,1.783933116837673,1.1631111145019588,-2.177112805671797,4.503335034675715,-0.5070008455849262,2.833223074588844,-1.2547602084584923,28.472349577366167,-40.304075118672706,1.6701119600868797,11,-0.4671516418457031,-2.3071556091308594,-2.3691253662109375,-3.5227012634277344,0.8866348266601562,4,0.014152584307694616,-2.965506298549885,82.68573760986328,-1.4909061808869748,82.67620849609375,1.5106245317714364,83.38169860839844,0.014152584307694616
13050,2013-11-04,82.28532409667969,82.94314575195312,81.89443969726562,82.94314575195312,3398892.0,-0.006903690679004759,2.1884205887128574,-4.928661255287527,56.87426004481813,63.037753718994246,0.5654522388695824,-0.7702919858012791,-2.602934727702902,-3.8232343689469985,17.7498463917099,1.0487060546875,1.637689333562193,0.4290168762207003,-2.676014816710378,3.5340485691517785,-1.1234989702448388,1.9815327226862394,1.5539932250976562,20.098148823744015,-46.16434328200525,1.5525158464655362,11,0.40995025634765625,-1.7351341247558594,-1.9329586029052734,-2.9506797790527344,0.1334686279296875,0,0.008805502154691558,-3.1000053350405463,82.85734558105469,-2.965506298549885,82.68573760986328,-1.4909061808869748,82.67620849609375,0.008805502154691558
13051,2013-11-05,82.31392669677734,82.6476058959961,81.43682861328125,82.03744506835938,2071914.0,0.0003476026911439778,1.5656408888457776,-0.42029876365660734,53.72007996504304,61.426679932799196,0.6300038081777757,-0.48433687739762377,-2.523207538288233,-3.7667252212469435,18.28289353318891,1.2107772827148438,1.7460179601395538,0.24215774536132528,-2.2810734680904687,2.7653889588131193,-1.0194578613645717,1.5037733520872223,1.4864930725097594,36.507896182585526,-26.91838912220976,1.2616156067258955,11,0.3241462707519531,-1.7637367248535156,-2.1474685668945312,-2.9792823791503906,-0.04766845703125,1,0.005675197939095877,2.1884205887128574,82.28532409667969,-3.1000053350405463,82.85734558105469,-2.965506298549885,82.68573760986328,0.005675197939095877
13052,2013-11-06,82.67620849609375,83.1242904663086,82.3615951538086,82.77154541015625,1881642.0,0.004401221201012051,-1.1052542908286827,-0.3448218769833605,49.86339888073448,59.43689249227974,0.3041953560913271,-0.5108968653947841,-2.715393925903143,-4.064215132755621,18.728662165250608,0.81036376953125,1.8824276243949498,0.37467727661132244,-1.3189520834486217,2.0683066366712666,-0.4721374034186425,1.2214919566412874,1.0296676269531133,55.319148936170215,-3.5950149534207796,0.84681468002997,11,-0.038135528564453125,-2.126018524169922,-2.5097503662109375,-3.341564178466797,-0.1048736572265625,2,0.0016143535166588396,1.5656408888457776,82.31392669677734,2.1884205887128574,82.28532409667969,-3.1000053350405463,82.85734558105469,0.0016143535166588396
13053,2013-11-07,81.47496032714844,82.9336166381836,81.35102081298828,82.68573760986328,2509101.0,-0.014529550771575028,-1.1699365549273233,12.69998399487836,56.85359672817338,58.34115892949193,1.378383362796626,0.7569418645993267,-1.3606488828415593,-2.8218561957489214,19.132213935949597,1.5825958251953125,1.7789092069575076,-0.8442081451416072,-2.492877070697105,0.8044607804138906,-1.668542607919349,-0.01987368236386544,2.140153895507808,5.327923962702892,-55.05224498245199,0.8243344627777475,11,1.120208740234375,-0.9247703552246094,-1.5778274536132812,-2.1403160095214844,1.8209381103515625,3,0.03346597264971929,-1.1052542908286827,82.67620849609375,1.5656408888457776,82.31392669677734,2.1884205887128574,82.28532409667969,0.03346597264971929
13054,2013-11-08,83.36263275146484,83.38169860839844,81.38915252685547,81.53216552734375,2875590.0,0.02316874309280781,1.1326631852719857,-1.5118116686305523,66.74672428253166,57.812279120760046,-0.5791607132856456,-1.114275489038505,-3.088472969772141,-4.639213362050782,18.891375648331003,1.9925460815429688,1.5656071360780288,0.9967491149902372,-0.7166208651256767,2.710119095106151,0.14006412493228027,1.8534341050481942,0.1166358666113183,99.06110871076213,33.50129581159203,0.8566849900579535,11,-0.7674636840820312,-2.7838401794433594,-4.006538391113281,-4.027988433837891,-0.9152374267578125,4,0.00491767405631105,-1.1699365549273233,81.47496032714844,-1.1052542908286827,82.67620849609375,1.5656408888457776,82.31392669677734,0.00491767405631105
13055,2013-11-11,83.34356689453125,83.5819091796875,83.01941680908203,83.2958984375,2142611.0,-0.00022870987040968238,1.1454720055872425,0.02604168837502032,59.210554025500564,56.4337378551183,-0.6108839640771322,-1.0404285159716267,-2.891424475184806,-4.518631811435682,18.689203166155252,0.5624923706054688,1.3129541882104263,0.9090404510498047,-0.8471360488258313,2.6652169509254406,0.03095220111198671,1.7871287009876227,-1.9925460815429688,89.31626123861604,24.510484593160257,0.8780882499378146,11,-0.7483978271484375,-2.7647743225097656,-4.061359405517578,-4.008922576904297,0.981964111328125,0,0.004804372168163873,1.1326631852719857,83.36263275146484,-1.1699365549273233,81.47496032714844,-1.1052542908286827,82.67620849609375,0.004804372168163873
13056,2013-11-12,82.5522689819336,83.32449340820312,82.42832946777344,83.16242218017578,2557350.0,-0.009494409011784,-1.088881775501494,-12.799935979513444,49.29971957400355,55.48603760053868,0.0563077713886031,-0.14783526614328935,-1.9710051989437432,-3.6382180812834406,18.5665307656769,0.9152374267578125,1.0385742240075189,0.04862327575683878,-1.6037264500003658,1.7009730015140434,-0.7775515871217635,0.8747981386354411,-1.163116455078125,53.84618015300592,-6.59327658238351,0.8261748628786024,11,-0.038135528564453125,-1.8066368103027344,-3.2986602783203125,-3.2176246643066406,1.95440673828125,1,-0.0016168696387185433,1.1454720055872425,83.34356689453125,1.1326631852719857,83.36263275146484,-1.1699365549273233,81.47496032714844,-0.0016168696387185433
13057,2013-11-13,83.42936706542969,83.42936706542969,82.11371612548828,82.33299255371094,2789265.0,0.010624760461617866,1.4000027834994155,-1.796883987295871,51.539502341311966,55.49134839583665,-0.7853025395141628,-0.9410284924280461,-2.705513116036826,-4.395839204308004,18.24124945641014,1.3156509399414062,0.728220164290633,0.8418247222900419,-0.8200764298715626,2.5037258744516464,0.01087414620924676,1.672775298370837,-1.9963594055175804,93.16227039708352,35.6808220906653,0.8309505760808005,11,-0.9152336120605469,-2.683734893798828,-4.00177001953125,-4.094722747802734,1.9448776245117188,2,-0.013941239956566154,-1.088881775501494,82.5522689819336,1.1454720055872425,83.34356689453125,1.1326631852719857,83.36263275146484,-0.013941239956566154
13058,2013-11-14,84.5352783203125,84.67828369140625,83.32449340820312,83.65817260742188,2936112.0,0.013255659173531775,1.3278671319497284,0.800005566998831,56.95604017074661,55.67376400142926,-1.7894453706931444,-2.0048110483111827,-3.6662594627886165,-5.389852311878599,17.88298988920766,1.353790283203125,0.41883046737153506,1.8557357788085938,-0.021097324206820645,3.732568881824008,0.9173192273008937,2.794152330316294,-3.05929263000489,95.6521839981629,41.61067519975565,0.9384165515077046,11,-1.5206260681152344,-2.7266387939453125,-5.255453109741211,-5.200634002685547,1.00103759765625,3,-0.02323223535153851,1.4000027834994155,83.42936706542969,-1.088881775501494,82.5522689819336,1.1454720055872425,83.34356689453125,-0.02323223535153851
13059,2013-11-15,84.48760986328125,84.630615234375,84.09672546386719,84.16345977783203,2698114.0,-0.000563888331338136,-1.3333388906487054,0.3695678647228698,57.78048283697856,55.77445542278042,-1.6608619712800845,-1.743167246069163,-3.479285326697493,-5.261394317592135,18.655925188323792,0.5338897705078125,0.38840639230645024,1.6154865264892635,-0.16647904878378483,3.397452101762312,0.7245037388527464,2.5064693141257806,-2.8835322529296974,92.56506903311983,41.498738918442854,0.8909827876365242,11,-1.4729576110839844,-2.2499542236328125,-4.897939682006836,-5.152965545654297,1.744659423828125,4,-0.014105162019729112,1.3278671319497284,84.5352783203125,1.4000027834994155,83.42936706542969,-1.088881775501494,82.5522689819336,-0.014105162019729112
13060,2013-11-18,84.54480743408203,85.34564208984375,84.41133880615234,84.73548126220703,2534799.0,0.0006769935957868789,-3.083394464821607,-0.5882269870784005,57.42091628365676,56.185659458181945,-1.524124105797597,-1.5787086983270768,-3.417306019281696,-5.243499722800237,19.64278487489422,0.9343032836914062,0.4443965003768682,1.4805801391601534,-0.13751977023899542,3.0986800485593022,0.671530184460579,2.289630093859728,-2.8177615804882947,75.22113239616161,28.548106139027475,0.8090499546995717,11,-1.1964759826660156,-1.9734725952148438,-4.616691589355469,-5.210163116455078,2.307159423828125,0,-0.024808290101202446,-1.3333388906487054,84.48760986328125,1.3278671319497284,84.5352783203125,1.4000027834994155,83.42936706542969,-0.024808290101202446
13061,2013-11-19,83.76304626464844,84.33506774902344,83.61050415039062,83.91558837890625,1864649.0,-0.009246708262279912,-2.1666166516621654,0.800016005121639,56.86745059623898,56.96388742657133,-0.57573264144051,-0.7054709223747437,-2.575243822189975,-4.377338466916598,19.478000135021432,0.9343032836914062,0.4346630579458406,0.6177825927734375,-0.967927901094825,2.2034930866417,-0.17507265416070084,1.4106378397075758,-1.8188846368797016,51.032423308900775,-0.152875169303627,0.7928552469341342,11,-0.4147148132324219,-1.19171142578125,-3.6466407775878906,-4.428401947021484,3.1270523071289062,1,0.006715189648592412,-3.083394464821607,84.54480743408203,-1.3333388906487054,84.48760986328125,1.3278671319497284,84.5352783203125,0.006715189648592412
13062,2013-11-20,83.15289306640625,84.03952026367188,83.03848266601562,84.03952026367188,1884474.0,-0.007284276604678563,1.258080060578942,5.812343703110933,52.74358742280846,56.50721972597523,0.12197627436978564,-0.05852241520425139,-1.907562889286453,-3.7003945064416826,19.02142945268966,1.00103759765625,0.44301693792159824,-0.017634963989252128,-1.5859661990599818,1.5506962710814776,-0.801800581524617,0.7665306535461127,-1.0046426109130095,4.95892911469425,-48.58701690985746,0.7841656175353644,11,0.21450424194335938,-0.5815582275390625,-3.036487579345703,-3.818248748779297,3.6037368774414062,2,0.016280644050802318,-2.1666166516621654,83.76304626464844,-3.083394464821607,84.54480743408203,-1.3333388906487054,84.48760986328125,0.016280644050802318
13063,2013-11-21,83.83931732177734,83.94418334960938,83.28636169433594,83.33403015136719,1697348.0,0.008254965402381353,-1.1904604636392506,-0.5698981172340206,55.438235346311515,55.25072095528411,-0.21656831165770996,-0.7329692826045147,-2.519613343124945,-4.278215339811794,18.163112890143683,0.791290283203125,0.5079953571899125,0.6373279571533175,-0.9593341007628453,2.2339900150694803,-0.16100307180477103,1.435658986111406,-1.4992233682230705,34.710850385576904,-21.097661356197868,0.7983310289580836,11,-0.10963821411132812,-1.2679824829101562,-3.7086105346679688,-4.504673004150391,3.2700576782226562,3,0.018307965966289697,1.258080060578942,83.15289306640625,-2.1666166516621654,83.76304626464844,-3.083394464821607,84.54480743408203,0.018307965966289697
13064,2013-11-22,84.65921020507812,84.7259521484375,83.59143829345703,83.7725830078125,2008245.0,0.009779336348291201,1.2242947318036317,1.7546996028929924,62.79546987317619,55.64904493835917,-0.9311169947947491,-1.5338936883135545,-3.2623700746569,-4.993224854685991,17.410088806197884,1.1345138549804688,0.612544861400167,1.3952518463134709,-0.32818113984674824,3.11868483247369,0.5335353532333613,2.2569683393935804,-2.1387833633464766,70.24774804566077,9.512243202271264,0.8617164930801131,11,-0.9295310974121094,-2.0878753662109375,-4.464151382446289,-5.324565887451172,1.449127197265625,4,0.01036042872081988,-1.1904604636392506,83.83931732177734,1.258080060578942,83.15289306640625,-2.1666166516621654,83.76304626464844,0.01036042872081988
13065,2013-11-25,84.4590072631836,85.1072998046875,84.35413360595703,84.84989166259766,1746332.0,-0.0023648099410514822,-1.5079135228514087,-0.44086669190789246,61.352184193185785,56.98820767382386,-0.6213957479049839,-1.3060434759010207,-3.018038347408634,-4.7118329276601685,16.705695408598785,0.7531661987304688,0.7665316156577973,1.134986495971674,-0.6693652359535207,2.9393382278968687,0.23281063000908375,2.0371623619342643,-1.7690675065652215,68.66361316398933,4.662573474353323,0.9021758659625948,11,-0.7293281555175781,-1.716064453125,-4.18052864074707,-5.124362945556641,1.8400039672851562,0,0.020995534773456503,1.2242947318036317,84.65921020507812,-1.1904604636392506,83.83931732177734,1.258080060578942,83.15289306640625,0.020995534773456503
13066,2013-11-26,84.40180206298828,84.94522857666016,84.29693603515625,84.51620483398438,1923703.0,-0.0006773131966499868,-3.00014122631517,0.29267673810360306,59.4368994421566,57.86569624058438,-0.30647292445436847,-1.231643194504258,-2.9272163750214872,-4.582232846059767,15.943655321333756,0.6482925415039062,0.6768076452045761,1.0267761230468722,-0.8409982240044798,2.894550470098224,0.0928889495211962,1.9606632965725481,-1.5525201663763823,65.89849685061438,0.7662399136647196,0.9338871735256762,11,-0.20973968505859375,-1.2584457397460938,-4.123323440551758,-5.067157745361328,1.8114013671875,1,0.029029768737560024,-1.5079135228514087,84.4590072631836,1.2242947318036317,84.65921020507812,-1.1904604636392506,83.83931732177734,0.029029768737560024
13067,2013-11-27,84.7259521484375,85.24076843261719,84.5543441772461,84.8403549194336,1228275.0,0.0038405588213306086,-1.9999833280538837,1.0,69.66555350645467,59.277864388996385,-0.4775837475742719,-1.4697108827767806,-3.2501714979061376,-4.842328526027757,14.982441174332124,0.8389663696289062,0.6900227135386245,1.248439025878909,-0.6817828404849706,3.178660892242789,0.28332809269696213,2.213549959060856,-1.7268886402316923,73.65869273289404,0.9218675966085357,0.9651109331819422,11,-0.5338897705078125,-1.3776206970214844,-4.125711441040039,-5.391307830810547,1.8400039672851562,2,0.02554289882217331,-3.00014122631517,84.40180206298828,-1.5079135228514087,84.4590072631836,1.2242947318036317,84.65921020507812,0.02554289882217331
13068,2013-11-29,84.38273620605469,85.00242614746094,84.2683334350586,84.68781280517578,1212751.0,-0.004050895076180505,-1.7500178630121326,2.666688896298766,57.588649745109635,59.25654960101095,-0.17688252581756103,-1.0464958462849125,-2.914027151708467,-4.433663579151613,13.935508778613215,0.7340927124023438,0.8462708474298921,0.8203731536865178,-1.112493455385703,2.7532397627587386,-0.14606015084959267,1.7868064582226282,-1.2428779829506027,47.976926741943096,-20.544800156359422,0.9664333045361139,11,-0.190673828125,-1.0344047546386719,-3.5679874420166016,-5.048091888427734,1.8400039672851562,4,0.028132457473245998,-1.9999833280538837,84.7259521484375,-3.00014122631517,84.40180206298828,-1.5079135228514087,84.4590072631836,0.028132457473245998
13069,2013-12-02,84.02999114990234,84.8403549194336,83.89651489257812,84.35413360595703,2152890.0,-0.004180298862210052,-2.1935308998915795,1.0624953109760673,54.86485931158437,58.97254327078069,0.11635924385097951,-0.6338948130621986,-2.5323359454596073,-4.037558907610816,12.629176683405976,0.9438400268554688,0.921501968639177,0.4089958190917997,-1.5048729456690495,2.322864583852649,-0.5479385632886249,1.3659302014722243,-0.7577858947938836,9.92939600667446,-53.65023121872198,0.9569343823804267,12,0.1096343994140625,-0.6816596984863281,-3.0603199005126953,-4.695346832275391,2.2213516235351562,0,0.036646247464245274,-1.7500178630121326,84.38273620605469,-1.9999833280538837,84.7259521484375,-3.00014122631517,84.40180206298828,0.036646247464245274
13070,2013-12-03,83.0098876953125,83.84884643554688,82.63806915283203,83.84884643554688,2430852.0,-0.012139754397570535,1.8863809974173367,2.588240832274161,53.1413763377337,58.55853501983565,1.001115258945532,0.46722945879122335,-1.453051462300806,-2.97654297670573,11.757244013602005,1.3919219970703125,0.8334940130733628,-0.6473358154296847,-2.4804769279530063,1.185805297093637,-1.5639063716913455,0.2692347408319762,2.33575439453125,14.28588179081377,-48.43782700543122,0.9165705562616616,12,0.9295310974121094,0.3384437561035156,-2.0163803100585938,-3.675243377685547,2.9459075927734375,1,0.03732627272553479,-2.1935308998915795,84.02999114990234,-1.7500178630121326,84.38273620605469,-1.9999833280538837,84.7259521484375,0.03732627272553479
13071,2013-12-04,82.78107452392578,83.2196273803711,82.1709213256836,82.79061126708984,2542141.0,-0.0027564568238734877,1.4175739135022953,0.011367356589429268,45.11492766070959,57.71090615738023,1.2024362764428105,0.7724378997137649,-1.1701840142857378,-2.7066669581769247,11.430802089769305,1.0487060546875,0.7270896071394759,-0.8995063781738253,-2.6714639319948503,0.8724511756471998,-1.785485155084345,-0.013527601263305655,2.5104161071777327,19.875686866101187,-37.386791831523354,0.885978776910515,12,0.9247703552246094,0.5672569274902344,-1.7828025817871094,-3.446430206298828,1.9448776245117188,2,0.04249687174000383,1.8863809974173367,83.0098876953125,-2.1935308998915795,84.02999114990234,-1.7500178630121326,84.38273620605469,0.04249687174000383
13072,2013-12-05,82.80967712402344,83.22915649414062,82.46646118164062,82.65713500976562,1881117.0,0.0003455210054006397,-1.8571265254794365,-15.9952,34.476799411406205,55.38185772016852,1.2516533172410789,0.7951129770767693,-1.1306844364836763,-2.6895134361868145,10.73987367810798,0.7626953125,0.6104613217839869,-0.8775772094726619,-2.634549979028918,0.8793955600835943,-1.75606359425079,0.0009091753054661922,2.356990734863274,22.558880826446725,-28.61458649028812,0.8784863847781307,12,0.8961677551269531,0.5386543273925781,-1.8114051818847656,-3.4750328063964844,2.4120254516601562,3,0.04110058660239568,1.4175739135022953,82.78107452392578,1.8863809974173367,83.0098876953125,-2.1935308998915795,84.02999114990234,0.04110058660239568
13073,2013-12-06,84.20159912109375,84.35413360595703,83.62957763671875,83.97278594970703,1734794.0,0.016808687648735,1.714291838747017,1.5,47.92817587956361,53.72993616532268,-0.09328456633855353,-0.40270949473807605,-2.4433800077012933,-4.03336213681024,10.825242223036486,1.5444564819335938,0.58531398094199,0.37801284790039347,-1.048178699797603,1.80420439559839,-0.3350829259486119,1.0911086217493988,0.8452388764648333,76.07148573257729,28.888982386475547,0.7130957738489989,12,-0.4957542419433594,-0.8532676696777344,-3.0174179077148438,-4.6810455322265625,1.5158538818359375,4,0.028079716054188353,-1.8571265254794365,82.80967712402344,1.4175739135022953,82.78107452392578,1.8863809974173367,83.0098876953125,0.028079716054188353
13074,2013-12-09,83.7725830078125,84.39227294921875,83.63910675048828,84.25879669189453,1893285.0,-0.005095106479679368,1.0,-2.1249374812443733,44.692037820744765,51.87880879060701,0.2198576738009308,0.06176026741670171,-1.9240439648094991,-3.5663472588291256,10.59025987043318,0.7531661987304688,0.6379352968311025,-0.07150077819824219,-1.4814896765641095,1.338488120167625,-0.7764952273811758,0.6334936709846914,1.1592183228710837,72.1030234546997,27.291266696754462,0.7049944491829369,12,-0.06673812866210938,-0.4242515563964844,-2.5025978088378906,-4.2520294189453125,2.0783462524414062,0,0.02924772136128162,1.714291838747017,84.20159912109375,-1.8571265254794365,82.80967712402344,1.4175739135022953,82.78107452392578,0.02924772136128162
13075,2013-12-10,83.74398040771484,84.16345977783203,83.34356689453125,83.57237243652344,1856992.0,-0.0003414315169796289,-1.6060650152171014,-0.3529476376531877,49.85381297186119,50.814021405018636,0.15239312522570003,0.12848650327023847,-1.7869949917723318,-3.5086599979050135,10.101406552701347,0.8198928833007812,0.6100664905273163,-0.12012405395508097,-1.5114364425640048,1.2711883346538428,-0.8157802482595429,0.5755321403493809,1.0773857227687387,70.81540199960847,25.683829071707166,0.695656194304462,12,-0.038135528564453125,-0.3956489562988281,-2.2737884521484375,-4.223426818847656,2.0116119384765625,1,0.029940807130439007,1.0,83.7725830078125,1.714291838747017,84.20159912109375,-1.8571265254794365,82.80967712402344,0.029940807130439007
13076,2013-12-11,82.41879272460938,83.70584106445312,82.2471923828125,83.68677520751953,3029046.0,-0.01582427389591079,1.2335699056631326,-7.388832081091895,44.927502614798065,48.06534908372346,1.3038201751227518,1.5211520187913834,-0.372055841379094,-2.153730408903286,10.418113642956575,1.4967880249023438,0.39398266339355814,-1.4386379241943388,-2.85745404807966,-0.01982180030901759,-2.1480459861370065,-0.7292298622516711,2.2965556136822016,7.999715464504196,-40.46963361456047,0.7094080619426636,12,1.1678810119628906,0.9295387268066406,-0.7960605621337891,-2.8982391357421875,3.9469528198242188,2,0.04291500089421296,-1.6060650152171014,83.74398040771484,1.0,83.7725830078125,1.714291838747017,84.20159912109375,0.04291500089421296
13077,2013-12-12,82.2662582397461,82.65713500976562,81.91351318359375,82.19951629638672,3069848.0,-0.001850724571675677,-1.3283724707962066,-0.05263632917561689,38.264596400560066,45.91823204544018,1.1965889038039421,1.6675791626109344,-0.11801290633323447,-1.9755401505501595,11.120128945935317,0.743621826171875,0.18660761501426748,-1.5330169677734347,-3.112016402162311,0.04598246661544181,-2.32251668496788,-0.7435172505789893,2.347313018041163,14.23070767260908,-34.49274362585408,0.789499717194441,12,1.1106758117675781,1.0820732116699219,-0.6721267700195312,-2.7457046508789062,4.576171875,3,0.02989918298609373,1.2335699056631326,82.41879272460938,-1.6060650152171014,83.74398040771484,1.0,83.7725830078125,0.02989918298609373
13078,2013-12-13,82.57133483886719,83.30542755126953,81.7705078125,82.52366638183594,4396721.0,0.0037084049481381776,1.0251552701247193,0.7142203932327389,33.12794700810859,43.5030195672762,0.6789415465097477,1.273097194068555,-0.27322185821826395,-2.2489687086701053,10.703467184914496,1.5349197387695312,0.0009867248634094494,-1.1297431945800724,-2.759478047574774,0.4999916584146291,-1.9446106210774161,-0.31487576808272877,1.8802329344684523,30.5453381445699,-14.816986323464146,0.8148674264973476,12,0.5100555419921875,0.7769966125488281,-0.977203369140625,-3.05078125,3.0412445068359375,4,0.032097915602169236,-1.3283724707962066,82.2662582397461,1.2335699056631326,82.41879272460938,-1.6060650152171014,83.74398040771484,0.032097915602169236
13079,2013-12-16,83.2958984375,83.63910675048828,82.42832946777344,82.88594818115234,3284561.0,0.008775001640057623,1.2087082385197248,8.600032010243277,41.33526424855153,42.19122933514485,-0.17958964039532077,0.4792471492565653,-0.8606888835513189,-2.9349140045351874,10.161437222802633,1.2107772827148438,-0.3040876490119899,-0.34559402465819744,-1.9410282280269797,1.2498401787105848,-1.1433111263425815,0.4521230770261866,0.9411845389687841,63.745141862400324,20.449142099842327,0.7977171016843891,12,-0.214508056640625,0.07149887084960938,-1.7232189178466797,-3.7753448486328125,1.0487060546875,0,0.02907171434433442,1.0251552701247193,82.57133483886719,-1.3283724707962066,82.2662582397461,1.2335699056631326,82.41879272460938,0.02907171434433442
13080,2013-12-17,82.44739532470703,83.87744903564453,82.40926361083984,83.49610137939453,3835344.0,-0.010186613371240938,-1.6101782274909802,-2.5581300132134817,36.97589476916695,41.28689234719566,0.6489801967549766,1.2253869414897167,0.0972855975625464,-2.0527912345144443,9.026298780335557,1.4681854248046875,-0.4849248616425825,-1.089226531982419,-2.7101834988072397,0.5317304348424017,-1.8997050153948294,-0.2787480485700087,1.592361638644249,32.126549367941166,-7.967093028855338,0.8104784834124101,12,0.6339950561523438,1.1106796264648438,-0.8604145050048828,-2.9268417358398438,3.6323394775390625,1,0.041281279076707644,1.2087082385197248,83.2958984375,1.0251552701247193,82.57133483886719,-1.3283724707962066,82.2662582397461,0.041281279076707644
13081,2013-12-18,84.32553100585938,84.35413360595703,81.89443969726562,82.73340606689453,3758773.0,0.022779806126750124,1.9826580504299638,-1.51818036317076,47.78944371345152,42.766075047422916,-1.1030304672317897,-0.6413294410877057,-1.6137966478633246,-3.884217991617305,8.735882525402566,2.4596939086914062,-0.5854935750477495,0.7607849121093722,-0.8958395727573532,2.4174093969760975,-0.06752733032398339,1.5890971545427277,-2.555023193359375,98.89292790890649,60.440713127274094,0.8283122424333621,12,-1.244140625,-0.7674560546875,-2.7385501861572266,-4.704875946044922,1.90673828125,2,0.016958818085979876,-1.6101782274909802,82.44739532470703,1.2087082385197248,83.2958984375,1.0251552701247193,82.57133483886719,0.016958818085979876
13082,2013-12-19,84.50667572021484,84.58294677734375,83.867919921875,83.9632568359375,2683115.0,0.002148159782627168,1.0547900154569672,0.341316733993665,50.696684647377644,43.073687132735586,-1.1377920867067814,-0.7545374600678088,-1.6247975494451055,-4.020779608141524,8.852757978628606,0.71502685546875,-0.5927636600960824,0.8742404937744084,-0.8216923735492969,2.5701733610981137,0.02627406011255573,1.722206927436261,-2.684495391845701,97.28808133857072,57.56046006425197,0.8479664336618521,12,-1.3299484252929688,-0.9486007690429688,-2.8767929077148438,-4.804981231689453,1.0487060546875,3,0.021999088336805084,1.9826580504299638,84.32553100585938,-1.6101782274909802,82.44739532470703,1.2087082385197248,83.2958984375,0.021999088336805084
13083,2013-12-20,85.3742446899414,85.80326080322266,84.47807312011719,84.67828369140625,4027504.0,0.010266277336466567,-1.4173828328868168,1.28070815842307,57.142857142857146,44.45711150185918,-2.0355927643204836,-1.5823451338705752,-2.4066771287391475,-4.837963565013666,9.174168287276093,1.3251876831054688,-0.4851995488305363,1.6650630950927763,-0.200705790251817,3.5308319804373696,0.7321786524204725,2.59794753776508,-3.4798049926757812,89.02441166653979,43.64682060637834,0.9328844426722998,12,-1.5873603820800781,-1.5873603820800781,-3.7443618774414062,-5.210166931152344,2.04974365234375,4,0.017197053164414777,1.0547900154569672,84.50667572021484,1.9826580504299638,84.32553100585938,-1.6101782274909802,82.44739532470703,0.017197053164414777
13084,2013-12-23,85.53631591796875,86.00346374511719,85.19309997558594,85.80326080322266,2410922.0,0.0018983620717927252,1.428599192875353,-0.38356299536290983,64.77142352443676,46.11462378547869,-2.1469420287234584,-1.7658738889152232,-2.5215153613219456,-4.972247536896219,8.973239602795143,0.81036376953125,-0.2942959153047866,1.7832790374755803,-0.21317012816086844,3.779728203112029,0.7850544546573559,2.7815036202938046,-3.407346954345698,88.6311732005392,37.69639287731344,0.9982245828182243,12,-1.6493301391601562,-1.6493301391601562,-3.1246700286865234,-4.952754974365234,1.4395828247070312,0,0.0008915912138127702,-1.4173828328868168,85.3742446899414,1.0547900154569672,84.50667572021484,1.9826580504299638,84.32553100585938,0.0008915912138127702
13085,2013-12-24,86.23226928710938,86.38481140136719,85.52677917480469,85.76512145996094,896085.0,0.00813634959223708,1.2222134402971803,-1.7499785646917603,69.13316127002012,48.804141413836696,-2.7410650485012553,-2.447660175819493,-3.146422178041803,-5.6379112993481755,8.590478235663753,0.8580322265625,-0.26998954899482897,2.390569305419916,0.12301461639732736,4.658123994442505,1.2567919609086289,3.5243466499312035,-3.793340740966798,96.6029067455935,40.015150078938504,1.1337773445112926,12,-2.1546096801757812,-2.1546096801757812,-3.6061153411865234,-5.6391754150390625,-1.6207275390625,1,-0.02189046873667344,1.428599192875353,85.53631591796875,-1.4173828328868168,85.3742446899414,1.0547900154569672,84.50667572021484,-0.02189046873667344
13086,2013-12-26,86.85196685791016,86.96636962890625,86.32760620117188,86.35620880126953,2279599.0,0.007186376700090147,-1.3103286514528547,1.0612444879960803,71.03173311506282,52.44493438211478,-2.979065970165962,-3.0297212240146507,-3.6605904320117304,-6.221124858219625,8.388239103077357,0.734100341796875,-0.16153316651231364,2.887758636474615,0.25711343964565003,5.51840383330358,1.5724360380601325,4.203081234889098,-4.0184500262451195,96.30774155422043,33.9525806605816,1.3153225984144803,12,-2.4835281372070312,-2.4835281372070312,-3.8921337127685547,-5.925193786621094,-1.2775192260742188,3,-0.008891359442986912,1.2222134402971803,86.23226928710938,1.428599192875353,85.53631591796875,-1.4173828328868168,85.3742446899414,-0.008891359442986912
13087,2013-12-27,86.89009857177734,87.16657257080078,86.8233642578125,87.07123565673828,1118034.0,0.0004390426060192354,-1.181831409448055,-0.3653739612188366,66.28172489153587,56.12868748027336,-2.5617226819350094,-3.053986981368439,-3.6093219315914666,-6.216548100433982,8.006003104554999,0.34320831298828125,-0.08569237781270544,2.817683029174802,-0.10654610955064925,5.741912167900253,1.3555684598120763,4.279797598537527,-3.5606394044433642,89.71641973171542,27.8943442995674,1.4621145693627278,12,-2.3595924377441406,-2.421558380126953,-3.930265426635742,-5.5867462158203125,-1.47772216796875,4,-0.0075708198687858275,-1.3103286514528547,86.85196685791016,1.2222134402971803,86.23226928710938,1.428599192875353,85.53631591796875,-0.0075708198687858275
13088,2013-12-30,86.75662994384766,87.17610931396484,86.5564193725586,87.06170654296875,1521236.0,-0.0015360625678130235,1.321448475927805,1.6842304776345716,68.74250659132447,59.173936629470354,-1.9803959371302966,-2.881278086764894,-3.416588208054179,-6.032949961547985,7.799961229206977,0.61968994140625,0.14942280130227914,2.5655197143554744,-0.5949179877984676,5.7259574165094165,0.9853008632784963,4.145738565432453,-2.889974900028321,78.84632401882139,17.567744113284903,1.5802188510769737,12,-2.221355438232422,-2.2833213806152344,-3.787263870239258,-5.453277587890625,0.1334686279296875,0,-0.013846182934062923,-1.181831409448055,86.89009857177734,-1.3103286514528547,86.85196685791016,1.2222134402971803,86.23226928710938,-0.013846182934062923
13089,2013-12-31,87.109375,87.29051208496094,86.49921417236328,86.6326904296875,1527739.0,0.00406591469010098,-1.1281830306761054,-1.562507815039888,70.31069994281258,62.87780387098654,-1.9392443837591173,-3.1531588270651696,-3.638360403428976,-6.33087427332282,7.9911811403174955,0.7912979125976562,0.48741855834077796,2.7642955780029297,-0.6527182120543671,6.1813093680602265,1.0557886829742813,4.472802473031578,-2.7132072729573764,89.72990275807177,28.432539089282464,1.7085068950286455,12,-2.5168991088867188,-2.5788650512695312,-3.9588680267333984,-5.806022644042969,1.7065277099609375,1,0.00361170473654715,1.321448475927805,86.75662994384766,-1.181831409448055,86.89009857177734,-1.3103286514528547,86.85196685791016,0.00361170473654715
13090,2014-01-02,86.10833740234375,86.89009857177734,85.8509292602539,86.71849060058594,1829511.0,-0.011491732062780313,1.1799935979513445,-1.2799935979513444,73.17369103023147,65.6982757950732,-0.4071014122885117,-2.0112068383267285,-2.51743308822131,-5.277388000465905,8.38436024964821,1.2584457397460938,0.8442911796377643,1.6083354949951172,-1.8346510490190298,5.051322039009264,-0.11315777701194918,3.3298287670021836,-1.1911876908758359,17.880745565454266,-48.08641988660122,1.7214932720070715,1,-0.5291213989257812,-1.5778274536132812,-2.9578304290771484,-4.804985046386719,2.4120254516601562,3,0.010075230419074543,-1.1281830306761054,87.109375,1.321448475927805,86.75662994384766,-1.181831409448055,86.89009857177734,0.010075230419074543
13091,2014-01-03,86.29901123046875,86.71849060058594,86.11786651611328,86.2704086303711,1544522.0,0.0022143480396570325,-2.5999268354025196,-0.04687773526396079,75.20857675634171,68.42181936273587,-0.3222900871464134,-2.02883163825112,-2.6299390894649264,-5.415646458353962,8.429391823922991,0.6101531982421875,1.1242690686471235,1.623112487792966,-1.8095532520589046,5.055778227644836,-0.09322038213296935,3.339445357718901,-0.9546562917720962,31.125820795064897,-39.67605975041131,1.7163328699259386,1,-0.4147186279296875,-1.7685012817382812,-3.0627002716064453,-4.995658874511719,3.4702606201171875,4,-0.019553752219887532,1.1799935979513445,86.10833740234375,-1.1281830306761054,87.109375,1.321448475927805,86.75662994384766,-0.019553752219887532
13092,2014-01-06,86.21320343017578,87.00450134277344,86.18460845947266,86.7089614868164,2051461.0,-0.0009943080351617617,-1.9655334179590485,-17.332622032542012,73.40682080074534,70.22892643583457,0.03469411230052799,-1.7654836405703804,-2.481638313101314,-5.2813480461160225,8.571753909135705,0.8198928833007812,1.5482991389258416,1.3671283721923828,-2.013045864793696,4.747302609178462,-0.3229587463006567,3.0572154906854223,-0.5185402051515524,25.165218958179864,-48.633287264229594,1.6900871184930366,1,0.02860260009765625,-1.6826934814453125,-2.5454940795898438,-4.90985107421875,3.6800079345703125,0,-0.007409025218012899,-2.5999268354025196,86.29901123046875,1.1799935979513445,86.10833740234375,-1.1281830306761054,87.109375,-0.007409025218012899
13093,2014-01-07,86.56595611572266,86.89009857177734,86.2513427734375,86.3466796875,1650672.0,0.004091631809419738,-2.116260026426963,-0.442305324715297,72.07204145257023,71.04010620562717,-0.14665990611163693,-2.036431434185687,-2.7846438744684576,-5.577890841167786,9.148273079908547,0.6768951416015625,1.7748988150683829,1.6016632080078068,-1.848268212011206,5.05159462802682,-0.12330250200169246,3.326628918017306,-0.5840400959098133,49.669032111039854,-24.351861492462945,1.724965710009505,1,-0.15731048583984375,-2.0354461669921875,-2.7957592010498047,-5.262603759765625,3.556068420410142,1,-0.013326020570626373,-1.9655334179590485,86.21320343017578,-2.5999268354025196,86.29901123046875,1.1799935979513445,86.10833740234375,-0.013326020570626373
13094,2014-01-08,86.22274017333984,86.56595611572266,85.72698974609375,85.8699951171875,2774685.0,-0.003964791215659846,-1.6268767244365347,1.6086774990431787,77.34804003926111,71.9528705133206,0.33991018122330274,-1.581319247602977,-2.401404900626261,-5.159491920682399,9.516369747805618,0.8389663696289062,1.9677597452339342,1.13593940734863,-2.309820178653837,4.581698993351097,-0.5869403856525963,2.8588192003498563,1.0677719116210938,38.80594340862128,-38.84069891953951,1.7228797930012314,1,0.2860107421875,-1.692230224609375,-2.452543258666992,-4.9193878173828125,3.975547790527358,2,0.0077399349301108256,-2.116260026426963,86.56595611572266,-1.9655334179590485,86.21320343017578,-2.5999268354025196,86.29901123046875,0.0077399349301108256
13095,2014-01-09,86.2513427734375,87.17610931396484,86.0416030883789,86.6517562866211,1901256.0,0.00033172919394752753,-1.767449867398688,-1.1351357196928733,69.05660662247655,71.73341201414436,0.35123365326172973,-1.488775423734424,-2.383602076882852,-5.111220818167681,10.365744205087188,1.1345062255859375,2.035112450523755,1.0391738891601534,-2.383248432817453,4.46159621113776,-0.6720372718286427,2.7503850501489495,1.007898864746096,36.18424862719083,-37.173131108586254,1.711211160988803,1,0.25740814208984375,-1.7208328247070312,-2.507364273071289,-4.947990417480469,3.6990737915039062,3,0.02973356534587457,-1.6268767244365347,86.22274017333984,-2.116260026426963,86.56595611572266,-1.9655334179590485,86.21320343017578,0.02973356534587457
13096,2014-01-10,85.95579528808594,86.57548522949219,85.57444763183594,86.4420166015625,3145475.0,-0.0034265841649318007,1.6582386190968212,1.2142979631499724,64.02208819034823,71.48234126956797,0.5657894396641723,-0.9640873119521132,-2.0481222282573697,-4.7321264939731975,10.276701112951175,1.00103759765625,2.0169456692696315,0.5667762756347656,-2.6041820591575657,3.737734610427097,-1.018702891761393,2.152255443030924,1.272801312255865,23.809501126549897,-44.599079299624144,1.5854791673961652,1,0.4766845703125,-1.4252853393554688,-2.311920166015625,-4.652442932128906,2.6599044799804688,4,0.029835888985991765,-1.767449867398688,86.2513427734375,-1.6268767244365347,86.22274017333984,-2.116260026426963,86.56595611572266,0.029835888985991765
13097,2014-01-13,84.7259521484375,86.23226928710938,84.60201263427734,85.6793212890625,2598782.0,-0.014307855980234319,-1.714271197205462,1.9607720069041268,44.137925325172574,68.74849890666219,1.6275155832817347,0.48430900861147563,-0.7690707566649877,-3.4289976088237495,9.859314841971505,1.6302566528320312,1.8577040813052292,-0.7860515594482393,-3.6199314637149484,2.0478283448184698,-2.202991511581587,0.6308883926851081,2.4501571655273438,4.814874093043107,-58.46667596155156,1.4169399521333517,1,1.2203102111816406,-0.19544219970703125,-1.1988639831542969,-3.4225997924804688,4.4712982177734375,0,0.05952508734646833,1.6582386190968212,85.95579528808594,-1.767449867398688,86.2513427734375,-1.6268767244365347,86.22274017333984,0.05952508734646833
13098,2014-01-14,85.2217025756836,85.3170394897461,84.01092529296875,85.1072998046875,3043311.0,0.005851222850556503,7.56253282316753,-0.11999839948783611,47.31706364955335,66.1936504296334,0.9958643291334681,0.20796045997056467,-1.2091448183009703,-3.8304818143687953,10.198113402402672,1.3061141967773438,1.615270171767719,-0.42281951904297443,-2.9035739299432777,2.057934891857329,-1.6631967244931332,0.8175576864071843,1.7999609375000034,38.25298228106839,-20.920566170194654,1.2403772054501527,1,0.3718147277832031,-0.691192626953125,-1.6946144104003906,-3.9183502197265625,4.3282928466796875,1,0.05481595236745984,-1.714271197205462,84.7259521484375,1.6582386190968212,85.95579528808594,-1.767449867398688,86.2513427734375,0.05481595236745984
13099,2014-01-15,85.71745300292969,85.95579528808594,85.42190551757812,85.64118194580078,2591965.0,0.005817185203567554,-1.0740674876628284,0.6666888962987663,45.454582197169735,63.113749448182084,0.31503520156419995,-0.10231722522942732,-1.6478425748454555,-4.231018488837947,10.632105630594936,0.7340927124023438,1.4518787493973377,-0.04814682006835369,-2.2690174948796766,2.1727238547429693,-1.1585821574740152,1.0622885173373078,1.0633514526367236,53.91559222594229,-0.5017732569395008,1.1104353374056601,1,-0.12393569946289062,-1.1869430541992188,-2.1903648376464844,-4.414100646972656,3.67047119140625,2,0.05138476913275247,7.56253282316753,85.2217025756836,-1.714271197205462,84.7259521484375,1.6582386190968212,85.95579528808594,0.05138476913275247
13100,2014-01-16,85.8509292602539,86.05113220214844,85.55538177490234,85.66978454589844,1718851.0,0.0015571654622035247,-1.418588204641468,2.375012503751125,40.33150881164393,59.238519676549004,0.1578001008833354,0.034008197984533695,-1.7030980697376492,-4.277128460719922,11.260174848225857,0.49575042724609375,1.2714545941575182,-0.08484725952148153,-1.6640451898837512,1.494350670840788,-0.8744462247026235,0.7047517056596604,0.7082848623046942,71.74735677184047,21.694068006090504,0.7895989651811367,1,-0.2574119567871094,-1.3204193115234375,-2.323841094970703,-4.547576904296875,3.6418685913085938,3,0.05063845832622782,-1.0740674876628284,85.71745300292969,7.56253282316753,85.2217025756836,-1.714271197205462,84.7259521484375,0.05063845832622782
13101,2014-01-17,85.7555923461914,86.23226928710938,85.47911071777344,86.01300048828125,2727799.0,-0.0011104936764689821,1.1644175007399775,-1.4210082971823275,39.16216736245539,55.43355818340568,0.1876835723285808,0.2550515759150187,-1.5299575622051407,-4.0887647755347984,11.437188169861418,0.7531585693359375,1.0238203009668325,-0.2516872406005888,-1.642119656487253,1.1387451752860756,-0.946903448543921,0.4435289673427434,0.5997586699999999,78.54105702784761,32.12083523399615,0.6952162079433288,1,-0.16207504272460938,-1.2250823974609375,-2.228504180908203,-4.452239990234375,3.7276687622070312,4,0.04891604272075556,-1.418588204641468,85.8509292602539,-1.0740674876628284,85.71745300292969,7.56253282316753,85.2217025756836,0.04891604272075556
13102,2014-01-21,86.3657455444336,86.78522491455078,85.6602554321289,86.38481140136719,2625215.0,0.007115025172691025,1.744186479318848,0.07406858531669581,46.57760997819674,52.60084357514195,-0.4453939216315774,-0.2199611373275161,-2.065292204013417,-4.573998109078303,12.015131075051613,1.124969482421875,0.8331448283935856,0.26551246643066406,-0.9386089462088023,1.4696338790701304,-0.3365482398890691,0.8675731727503972,-2.3548202514648438,84.87981013824378,40.80310994573384,0.6020607063197347,1,-0.7722282409667969,-1.835235595703125,-2.898242950439453,-5.0623931884765625,3.6037368774414062,1,0.02605146530548108,1.1644175007399775,85.7555923461914,-1.418588204641468,85.8509292602539,-1.0740674876628284,85.71745300292969,0.02605146530548108
13103,2014-01-22,86.8424301147461,86.9949722290039,86.01300048828125,86.67082214355469,2869821.0,0.005519370756398523,3.1199404619004176,-9.000800320128052,47.71241060886006,49.307995860652944,-0.9820046577068808,-0.6124119444679081,-2.421350761290171,-4.924767223402597,12.122282494958718,0.9819717407226562,0.6101282029903246,0.6687877655029268,-0.5279695785388014,1.8655451095446551,0.0704090934820698,1.2671664375237839,-2.776018829345702,90.30288333292916,49.85289830174823,0.5983786720208621,1,-1.2489128112792969,-2.311920166015625,-3.47979736328125,-5.5390777587890625,3.19378662109375,2,0.02711601055329038,1.744186479318848,86.3657455444336,1.1644175007399775,85.7555923461914,-1.418588204641468,85.8509292602539,0.02711601055329038
13104,2014-01-23,85.61257934570312,86.48014831542969,85.06916046142578,86.14646911621094,4382980.0,-0.014161864971050986,1.3492029215624008,-3.1111012314942426,45.91191170031255,46.736363091523614,0.17007832696513958,0.6571369917263041,-1.143532540194414,-3.5841600287277515,11.907217232693036,1.7732696533203125,0.3776505476951968,-0.5648761749267521,-1.753541908638681,0.6237895587851767,-1.1592090417827166,0.029456691929212298,-1.4290256225585978,28.21765311781951,-14.46395270714271,0.594332866855968,1,-0.10963058471679688,-1.0201034545898438,-2.3977184295654297,-4.309226989746094,3.6132736206054688,3,0.04599109274305224,3.1199404619004176,86.8424301147461,1.744186479318848,86.3657455444336,1.1644175007399775,85.7555923461914,0.04599109274305224
13105,2014-01-24,84.3446044921875,86.67082214355469,84.30646514892578,85.3742446899414,5268157.0,-0.014810613851447552,-3.275823531440792,1.9285632627397182,36.31511017659025,43.65780997888384,1.273009267903376,1.8724428530548352,0.15927941533665546,-2.2042183997371296,11.622052952685046,2.3643569946289062,0.09540638987149919,-1.7384677886962834,-3.1813869059864714,-0.2955486714060953,-2.4599273473413774,-1.0170082300511893,-0.0485940288085942,1.418606762999875,-40.95981370252316,0.721459558645095,1,1.1583442687988281,0.24787139892578125,-1.1202106475830078,-3.0412521362304688,5.844154357910156,4,0.0597942184033311,1.3492029215624008,85.61257934570312,3.1199404619004176,86.8424301147461,1.744186479318848,86.3657455444336,0.0597942184033311
13106,2014-01-27,86.0797348022461,86.72802734375,85.06916046142578,85.06916046142578,6909388.0,0.020571918269168155,-2.2830180132570326,-0.9814829908785762,49.24079879736002,44.224795920237995,-0.4947160414510421,0.08062626573627085,-1.4946233616576166,-3.837619423590212,10.885466400312065,2.3834228515625,-0.16695019584471993,0.03527412414550213,-1.3616073010480108,1.432155549339015,-0.6631665884512614,0.7337148367422657,-1.7732696533203125,65.95741058151809,20.517556388571478,0.6984407125967571,1,-0.5767860412597656,-1.4872589111328125,-2.7600021362304688,-4.747779846191406,4.166221618652344,0,0.03965001817393321,-3.275823531440792,84.3446044921875,1.3492029215624008,85.61257934570312,3.1199404619004176,86.8424301147461,0.03965001817393321
13107,2014-01-28,86.23226928710938,86.9377670288086,85.93672943115234,86.05113220214844,3071212.0,0.0017720138800811913,-3.883793642522147,0.17924172190430174,48.057668207079026,44.30708531551863,-0.4594222340003711,-0.13040390422403902,-1.5907589324565379,-3.8862004384808273,9.89439972971009,1.00103759765625,-0.32430495064684806,0.22070007324218466,-1.122281747322802,1.5636818938071713,-0.45079083704030154,0.8921909835246709,-1.9258041381835938,71.63098629919293,25.622067267694398,0.6714909102824926,1,-0.5815505981445312,-0.6530532836914062,-2.91253662109375,-4.9003143310546875,4.099494934082031,1,0.0377004090019355,-2.2830180132570326,86.0797348022461,-3.275823531440792,84.3446044921875,1.3492029215624008,85.61257934570312,0.0377004090019355
13108,2014-01-29,85.55538177490234,86.31807708740234,85.09776306152344,85.4123764038086,4158513.0,-0.007849584822513966,-2.160485289177814,0.7894869850897144,46.26067864544503,44.396651587549215,0.30147904723622787,0.4762946855267671,-0.8998274545607785,-3.11478590471647,9.382365655705199,1.2203140258789062,-0.45453704271550066,-0.39612503051758097,-1.7058411459361764,0.9135910849010145,-1.0509830882268716,0.25873302719170965,-1.141376342773441,47.4638290469425,0.5213189668085292,0.6548580577092942,1,0.0953369140625,0.0953369140625,-2.1879806518554688,-4.056587219238281,5.4342041015625,2,0.051593488982215385,-3.883793642522147,86.23226928710938,-2.2830180132570326,86.0797348022461,-3.275823531440792,84.3446044921875,0.051593488982215385
13109,2014-01-30,87.42398834228516,87.5860595703125,86.23226928710938,86.4610824584961,3304490.0,0.02184090034568653,1.1037131882202305,6.733354673495518,55.44731098804435,46.076185162704824,-1.452325973036963,-1.4414365301701935,-2.730850396577182,-4.881150011605541,8.331838849781784,2.0306777954101562,-0.31330522588747556,1.4567508697509766,0.08251144513357644,2.8309902943683767,0.7696311574422765,2.1438705820596766,-2.9067442382812487,95.0581929591521,44.823441147035304,0.6871197123086996,1,-1.4777259826660156,-1.6254959106445312,-3.637104034423828,-5.696384429931641,3.38446044921875,3,0.029879995674953808,-2.160485289177814,85.55538177490234,-3.883793642522147,86.23226928710938,-2.2830180132570326,86.0797348022461,0.029879995674953808
13110,2014-01-31,86.97589874267578,87.8530044555664,86.05113220214844,86.37528228759766,3887685.0,-0.00512547652087203,-1.885496462998937,0.6237540606924966,54.67248535949695,47.79955382904278,-0.9251692420501456,-0.9750080579977123,-2.2514530497337972,-4.344106952526957,7.945107471295716,1.8018722534179688,-0.22695792539245474,0.9652832031249972,-0.48061056275859926,2.4111769690085936,0.24233632018319895,1.6882300860667954,-2.2745257106933536,68.49300051523224,14.299482830898796,0.7229468829417954,1,-0.8961639404296875,-1.0439338684082031,-3.0889129638671875,-4.504669189453125,2.7457046508789062,4,0.02586870910399508,1.1037131882202305,87.42398834228516,-2.160485289177814,85.55538177490234,-3.883793642522147,86.23226928710938,0.02586870910399508
13111,2014-02-03,84.61154174804688,87.67185974121094,84.52574157714844,86.97589874267578,4443608.0,-0.027184047866225747,-1.4812074863189055,-3.9365504801585285,49.525291010918686,48.12707394378966,1.407892870519163,1.324345858152924,0.1425855101050928,-1.9295204435747735,7.848209610666905,3.1461181640625,-0.21744678978443233,-1.3147003173828153,-2.8816114224002547,0.252210787634624,-2.098155869891528,-0.5312447648741028,3.2414627075195312,2.578701293936635,-55.47070933340648,0.7834555525087173,2,1.4681930541992188,1.3204231262207031,-0.5338821411132812,-1.5206222534179688,4.862190246582031,0,0.06591555935310112,-1.885496462998937,86.97589874267578,1.1037131882202305,87.42398834228516,-2.160485289177814,85.55538177490234,0.06591555935310112
13112,2014-02-04,85.57444763183594,85.7937240600586,84.1539306640625,84.81175231933594,4127675.0,0.011380313653382768,1.7301492537313432,-0.3225804369782608,51.408980785933046,48.53780396346443,0.3586535036865257,0.3279463489336081,-0.7591677177364744,-2.834565363665206,7.588502501856095,1.6397933959960938,-0.16417087154451337,-0.3198566436767578,-1.88817867710398,1.2484653897504643,-1.1040176603903689,0.46430437303685324,2.2785568237304688,38.40196351411276,-21.23650397711001,0.7841610167136108,2,0.4290199279785156,0.3575172424316406,-1.2060089111328125,-2.1927490234375,2.9459152221679688,1,0.05458999641061757,-1.4812074863189055,84.61154174804688,-1.885496462998937,86.97589874267578,1.1037131882202305,87.42398834228516,0.05458999641061757
13113,2014-02-05,85.4123764038086,85.7555923461914,84.38273620605469,85.04056549072266,4482207.0,-0.0018939208199697521,1.5945957637016424,0.48749599871959026,48.74805023703982,48.852930467545235,0.33138787989416585,0.4207343553552789,-0.5586951712840005,-2.6111825455784015,7.314760498175227,1.3728561401367188,-0.09697979484917596,-0.4242488861084013,-1.9732969791414519,1.1247992069246493,-1.1987729326249195,0.3502751604081169,2.2926651000976506,34.02056327279852,-25.25365647458254,0.7745240465165218,2,0.5910911560058594,0.5195884704589844,-0.9128532409667969,-1.9305763244628906,2.3071517944335938,2,0.057595725871449455,1.7301492537313432,85.57444763183594,-1.4812074863189055,84.61154174804688,-1.885496462998937,86.97589874267578,0.057595725871449455
13114,2014-02-06,86.89009857177734,86.9377670288086,85.583984375,85.71745300292969,2291976.0,0.01730103095343516,1.135333369435068,3.1538761439651988,53.84072249774699,50.80022072545154,-1.0572410934074554,-1.0587080127747868,-2.006484650211746,-4.022487867885729,7.255400804162428,1.525390625,-0.08458177377686127,1.0201053619384766,-0.5914525874292451,2.6316633113061982,0.21432638725461572,1.8258843366223374,0.6728984985351474,73.96900040219039,15.600346404319012,0.8057789746838575,2,-0.8866310119628906,-0.9581336975097656,-2.3858070373535156,-3.4035301208496094,2.1546173095703125,3,0.04718014333130305,1.5945957637016424,85.4123764038086,1.7301492537313432,85.57444763183594,-1.4812074863189055,84.61154174804688,0.04718014333130305
13115,2014-02-07,88.81590270996094,88.9398422241211,87.2047119140625,87.4144515991211,4400917.0,0.022163677678334492,1.1040424459133782,1.195119094866006,59.962744119159204,51.991547983429236,-2.550280606377825,-2.932902040649793,-3.8729068131624445,-5.885986142556646,6.952935397850799,2.04974365234375,-0.06869297946954589,2.8176815032959013,0.7381865102160532,4.897176496375749,1.7779340067559701,3.8574289998358324,-4.6619720458984375,97.41032585736626,39.87516699054147,1.039747496539926,2,-2.2690162658691406,-2.3405189514160156,-4.2544097900390625,-5.272132873535156,0.5624923706054688,4,0.02243456431501767,1.135333369435068,86.89009857177734,1.5945957637016424,85.4123764038086,1.7301492537313432,85.57444763183594,0.02243456431501767
13116,2014-02-10,88.5203628540039,89.42606353759766,88.18668365478516,88.75870513916016,3441897.0,-0.0033275556171753484,-1.736842105263158,-0.17006821237839634,57.16097629253074,53.00302665959053,-2.092140742594921,-2.5669910254875674,-3.518350676497519,-5.534554336898964,7.24867635787804,1.2393798828125,0.05382216834023268,2.3939132690429688,0.028772994341309754,4.759053543744628,1.2113431316921321,3.5764834063938054,-4.270713958740231,82.82098146387489,27.55732164123775,1.1825701373508326,2,-1.7303657531738281,-1.8018684387207031,-3.4654998779296875,-4.976593017578125,0.0381317138671875,0,0.013570217075725033,1.1040424459133782,88.81590270996094,1.135333369435068,86.89009857177734,1.5945957637016424,85.4123764038086,0.013570217075725033
13117,2014-02-11,89.76927185058594,90.1410903930664,88.60616302490234,88.75870513916016,3124182.0,0.014108719805428827,-1.3333352663167966,-4.239980793854033,59.25256320893741,54.446569388867466,-3.114037266765081,-3.6034449881694854,-4.702964097731254,-6.738008717006622,7.914601761000436,1.6207275390625,0.41675112392607616,3.3906562805175753,0.6145181915190392,6.166794369516111,2.0025872360183143,4.778725325016836,-5.312566369628897,93.54297199503418,40.94716870460988,1.388069044499265,2,-2.6217613220214844,-2.6932640075683594,-4.561870574951172,-6.05389404296875,-1.1535720825195312,1,-0.003292216254677127,-1.736842105263158,88.5203628540039,1.1040424459133782,88.81590270996094,1.135333369435068,86.89009857177734,-0.003292216254677127
13118,2014-02-12,89.8932113647461,90.4461669921875,89.53092956542969,90.15061950683594,2598992.0,0.0013806451985758361,1.157298925504653,-0.25471662501793035,64.54960788452652,55.457935710698806,-2.858553920163885,-3.5410118499958827,-4.7487776446075145,-6.817442683471427,8.165494072984721,0.9152374267578125,0.5670688728180266,3.281020355224612,0.15117206635989078,6.410868644089334,1.7160962107922586,4.845944499656966,-5.0954427890624885,88.62741959780071,31.586898672344944,1.5649241444323592,2,-2.5931625366210938,-2.6646652221679688,-4.507053375244141,-5.7774200439453125,-1.2393798828125,2,-0.015271993178347931,-1.3333352663167966,89.76927185058594,-1.736842105263158,88.5203628540039,1.1040424459133782,88.81590270996094,-0.015271993178347931
13119,2014-02-13,90.1220245361328,90.18875885009766,88.91123962402344,89.12097930908203,2453823.0,0.0025453887775606088,1.2520998231373948,-3.888941580959665,71.12972299079311,57.286517669731715,-2.977521074538771,-3.607905694606245,-4.883823464175848,-6.980026303114428,8.86733296284358,1.2775192260742188,0.7423282461063678,3.289604949951155,-0.1769002442951404,6.75611014419745,1.556352352828,5.0228575470743095,-4.872384087128879,90.00009414777391,24.85289074944434,1.7332525971231496,2,-2.8219757080077983,-2.8934783935546733,-4.652446746826158,-5.801258087158189,-2.4406280517577983,3,-0.026658259734582135,1.157298925504653,89.8932113647461,-1.3333352663167966,89.76927185058594,-1.736842105263158,88.5203628540039,-0.026658259734582135
13120,2014-02-14,90.1982879638672,90.39849853515624,89.5118637084961,90.0838851928711,2682695.0,0.0008462240848110536,2.444419745402408,0.11428331897965899,67.14286167945917,59.24402552179177,-2.848130180277593,-3.5223703654376806,-4.830614058047502,-6.968393843248023,9.740767283796158,0.886634826660142,1.0151388199322753,3.148500442504897,-0.5931540475602617,6.890154932570056,1.2776731974723248,5.019327687537469,-4.532925391408597,89.02939339197444,22.993893538686663,1.8708272450325785,2,-2.8982391357422017,-2.9697418212890767,-4.6786575317382955,-5.877521514892592,-2.068809509277358,4,-0.012789290224462513,1.2520998231373948,90.1220245361328,1.157298925504653,89.8932113647461,-1.3333352663167966,89.76927185058594,-0.012789290224462513
13121,2014-02-18,89.9504165649414,90.30316162109376,89.4927978515625,90.00761413574219,2455082.0,-0.0027480721033761313,1.4999941157778873,-0.4999666555517885,65.35437188994767,60.793513422237844,-1.9705182024094938,-3.103223770382641,-4.446104202244086,-6.635002266461797,10.806001662021798,0.8103637695312642,1.0465075092208167,2.6908878326416072,-1.212114445499381,6.593890110782596,0.7393866935711202,4.642388971712094,-3.9025896389044874,73.0571000899769,7.410098444587305,1.9515011390704917,2,-2.5359649658203125,-2.7218704223632812,-4.4307861328125,-5.629650115966797,-3.3463287353515625,1,-0.006359297780038853,2.444419745402408,90.1982879638672,1.2520998231373948,90.1220245361328,1.157298925504653,89.8932113647461,-0.006359297780038853
13122,2014-02-19,88.6156997680664,90.6368408203125,88.50128936767578,89.59767150878906,4474131.0,-0.014838361486757323,-2.527526606637639,17.168067226890756,61.986571950748655,62.2644602793166,-0.1777214725365468,-1.6772994149142875,-2.98836337366437,-5.215417199531728,11.11295878146478,2.1355514526367188,1.0967303890067512,1.243673324584961,-2.680503129707006,5.167849778876928,-0.7184149025610225,3.2057615517309443,-2.2160056367374352,5.3574171790319065,-60.0041203131619,1.9620882271459836,2,-0.5052871704101562,-1.2918167114257812,-3.134204864501953,-4.294933319091797,-2.52642822265625,2,-0.0006455424980565949,1.4999941157778873,89.9504165649414,2.444419745402408,90.1982879638672,1.2520998231373948,90.1220245361328,-0.0006455424980565949
13123,2014-02-20,89.19725036621094,89.64533233642578,88.39642333984375,88.88264465332031,2410083.0,0.006562613618880331,1.0630001638331925,-0.32038163609382403,57.72423973939807,62.695962195055614,-0.1854267571185062,-2.185435751902787,-3.482468453831274,-5.71105290997167,11.21756439446412,1.2489089965820312,1.4323292905552307,1.7074829101562443,-2.2904040366366445,5.705369856949133,-0.2914605632402072,3.706426383552696,-2.3738415659836107,35.74454463726265,-24.792292368551074,1.9989434733964453,2,-0.2764739990234375,-1.8733673095703125,-3.958864212036133,-4.876483917236328,-2.5454940795898438,3,-0.006519826516589888,-2.527526606637639,88.6156997680664,1.4999941157778873,89.9504165649414,2.444419745402408,90.1982879638672,-0.006519826516589888
13124,2014-02-21,89.54999542236328,90.03621673583984,89.34025573730469,89.46419525146484,3376026.0,0.003954662892680094,-3.171437717212365,0.27272286351731495,61.306550850524765,62.84527405409623,-0.1354283947362518,-2.348482791817645,-3.7280355388742095,-5.967805066759297,11.929831098686506,0.8389663696289062,1.711754666518985,1.8633571624755803,-2.1330956591974655,5.859809984148626,-0.1348692483609426,3.861583573312103,-2.3452434201274315,51.48915738142589,-7.709101530858561,1.9982264108365215,2,-0.13823318481445312,-2.1546096801757812,-4.487981796264648,-5.229228973388672,-1.1154403686523438,4,-0.010007414698380734,1.0630001638331925,89.19725036621094,-2.527526606637639,88.6156997680664,1.4999941157778873,89.9504165649414,-0.010007414698380734
13125,2014-02-24,89.38792419433594,90.7703094482422,89.3783950805664,89.95994567871094,3104043.0,-0.0018098407181701415,-3.7097348787980966,-6.666903788013516,76.01253820546094,64.93989204442181,0.12998664919275882,-1.8858969488157697,-3.4575377556141405,-5.701488688603916,12.199735726632518,1.3919143676757955,2.0766957361073253,1.449119949340826,-2.2874334142684916,5.1856733129501436,-0.4191567324638328,3.3173966311454848,-1.8399633102924184,41.7669934115376,-23.577336599791863,1.8682766818046606,2,0.19544219970703125,-1.9258041381835938,-4.325910568237305,-5.067157745361328,-0.4766845703125,0,-0.019091255618049918,-3.171437717212365,89.54999542236328,1.0630001638331925,89.19725036621094,-2.527526606637639,88.6156997680664,-0.019091255618049918
13126,2014-02-25,89.4927978515625,89.8932113647461,88.88264465332031,89.26399230957031,3404976.0,0.001173241891136767,-1.038458578925499,-0.3999946649594537,73.53959765257605,66.52734031593721,0.19842569748163896,-1.815019010923777,-3.4078093998912067,-5.703189011326941,12.388925514066147,1.0105667114257812,2.282775579405765,1.3833404541015568,-2.3071880889346517,5.073868997137765,-0.4619238174165474,3.228604725619661,-1.5581551398151419,46.184798328780055,-21.63531722792745,1.8452642715181038,2,0.09056854248046875,-2.0306777954101562,-4.430784225463867,-5.172031402587891,0.0095367431640625,1,-0.015233844842284738,-3.7097348787980966,89.38792419433594,-3.171437717212365,89.54999542236328,1.0630001638331925,89.19725036621094,-0.015233844842284738
13127,2014-02-26,89.48326110839844,90.13155364990234,89.14005279541016,89.1877212524414,2748882.0,-0.00010656436487643806,-4.073214529697656,1.2916638879626543,74.91252725498518,67.67877580154374,0.18229560553137958,-1.633171798057873,-3.235676508281216,-5.58370246773687,12.862935600798792,0.9915008544921875,2.233220260353292,1.2112541198730469,-2.41699929338877,4.839507533134864,-0.6028725867578686,3.0253808265039623,-1.2083383882716987,45.78306283143151,-25.225527830514906,1.8141267066309115,2,0.10010528564453125,-2.0211410522460938,-4.421247482299805,-5.162494659423828,0.400421142578125,2,-0.03217555152936158,-1.038458578925499,89.4927978515625,-3.7097348787980966,89.38792419433594,-3.171437717212365,89.54999542236328,-0.03217555152936158
13128,2014-02-27,89.969482421875,90.09342193603516,89.08284759521484,89.25445556640625,2164848.0,0.00543365661302353,1.0990095871959433,2.4193923122595966,71.44759481671116,67.7140948933124,-0.3262808034640585,-1.8674913344828497,-3.560134394146374,-5.9348709266584905,12.640257969346912,1.0105743408203125,2.2799753261094224,1.4767704010009766,-1.9890693473510765,4.94261014935303,-0.2561494731750429,3.209690275176996,-1.3951132943744113,57.575782070972004,-12.518910250940273,1.7329198741760239,2,-0.38611602783203125,-2.5073623657226562,-4.907468795776367,-5.648715972900391,-0.9915008544921875,3,-0.04312807823290776,-4.073214529697656,89.48326110839844,-1.038458578925499,89.4927978515625,-3.7097348787980966,89.38792419433594,-0.04312807823290776
13129,2014-02-28,90.03621673583984,90.7703094482422,89.45465850830078,89.90274810791016,3368788.0,0.0007417438910219953,-1.5555357963218464,0.18666239863422962,61.46957800007164,67.08373004004712,-0.45423460623113954,-1.8218995551348485,-3.484353034610905,-5.876819162742805,13.787229733555813,1.3156509399414205,2.1904212987299303,1.412893295288086,-2.0801453204042843,4.905931910980456,-0.3336260125580992,3.159412603134271,-1.1983347698502627,61.111066203216744,-5.300010419604554,1.7465193078461827,2,-0.452850341796875,-2.5740966796875,-4.974203109741211,-5.715450286865234,-2.4215545654296875,4,-0.03758998958328652,1.0990095871959433,89.969482421875,-4.073214529697656,89.48326110839844,-1.038458578925499,89.4927978515625,-0.03758998958328652
13130,2014-03-03,89.2258529663086,89.6834716796875,88.25341796875,88.38688659667969,2829123.0,-0.009000420041068602,-1.5862176015674045,6.285869440951183,56.04573496836888,66.0494370487606,0.22761968083668194,-0.8794205634097239,-2.5105977485194444,-4.955313797038627,14.547331583358291,1.7827987670898438,1.981137308176855,0.49003181457518963,-2.92363061608026,3.903694245230639,-1.2167994007525351,2.1968630299029144,1.544456481933608,38.636349857832904,-24.637385638934347,1.706831215327722,3,0.2860107421875,-1.76373291015625,-4.178140640258789,-4.905086517333984,-1.5444564819335938,0,-0.00886848246658345,-1.5555357963218464,90.03621673583984,1.0990095871959433,89.969482421875,-4.073214529697656,89.48326110839844,-0.00886848246658345
13131,2014-03-04,90.18875885009766,91.12306213378906,90.11248779296876,90.24595642089844,4094215.0,0.010791781213373763,-8.636462842385951,-0.06817623789387532,53.78011101837425,65.13760805627454,-0.7799410298884766,-1.4788955705614484,-3.356101476031384,-5.783757809715013,14.788263189120238,1.8972091674804688,1.672539354504238,1.174076843261716,-1.6875849110051035,4.035738597528535,-0.2567540338716867,2.6049077203951185,-1.9353408813476562,67.4418419163587,7.666615043123343,1.4308308771334062,3,-0.500518798828125,-2.550262451171875,-5.141046524047852,-5.848926544189453,-1.3251876831054688,1,-0.014164949627453849,-1.5862176015674045,89.2258529663086,-1.5555357963218464,90.03621673583984,1.0990095871959433,89.969482421875,-0.014164949627453849
13132,2014-03-05,90.24595642089844,91.3804702758789,90.15061950683594,90.93238830566406,4425461.0,0.00063419844701329,-1.8043387495215895,12.001067093504068,53.217381864641,64.63684607019042,-0.6499127428167526,-1.2313003810011054,-3.2986514006562686,-5.706013656158973,14.841839094669961,1.2298507690429688,1.4490721802083897,0.9976989746093778,-1.4079057700031825,3.403303719221938,-0.20510339769690233,2.200501346915658,-1.9925384521484375,63.71938351034111,7.280074376271408,1.2028023723062793,3,-0.4290122985839844,-2.4787559509277344,-5.198244094848633,-5.715446472167969,-3.1651840209960938,2,-0.008239946205497506,-8.636462842385951,90.18875885009766,-1.5862176015674045,89.2258529663086,-1.5555357963218464,90.03621673583984,-0.008239946205497506
13133,2014-03-06,90.3317642211914,91.04679107666016,90.28409576416016,90.6177749633789,3925550.0,0.0009508215514140161,-3.0,0.416662961810341,51.96427423100294,63.59881533468799,-0.6234255972578922,-0.9799035325181649,-3.294419294524644,-5.703570934046468,14.898310308728568,0.8008346557617188,1.2608369235765906,0.8375373840331974,-0.8000424813710936,2.4751172494374885,0.018747451331051934,1.656327316735343,-1.9532641601562517,66.46343099868494,13.679883930452178,0.8187899327021443,3,-0.5148200988769531,-2.564563751220703,-4.716796875,-5.8012542724609375,-4.14715576171875,3,-0.004960403176867523,-1.8043387495215895,90.24595642089844,-8.636462842385951,90.18875885009766,-1.5862176015674045,89.2258529663086,-0.004960403176867523
13134,2014-03-07,90.98958587646484,91.43766784667969,90.77984619140624,91.02772521972656,5045473.0,0.0072822850405385164,-1.8749770760739737,0.13334933845497227,56.682787779912516,61.45106528740484,-1.1796155515603317,-1.3859110934810133,-3.8579255099077443,-6.289275848975137,16.0948350757457,1.1059036254882812,1.2293138699456136,1.2903846740722713,0.04626190556525955,2.534507442579283,0.6683232898187725,1.91244605832577,-2.491007006835943,85.92817814580009,36.17092068589103,0.6220613842535059,3,-1.14404296875,-3.19378662109375,-5.3388671875,-6.459075927734375,-4.309226989746094,4,-0.02210807192608999,-3.0,90.3317642211914,-1.8043387495215895,90.24595642089844,-8.636462842385951,90.18875885009766,-0.02210807192608999
13135,2014-03-10,90.8084487915039,90.97052001953124,90.2745590209961,90.6177749633789,2650179.0,-0.0019907452398658654,1.7037256587333107,-4.9993998799759956,57.32899404890688,59.64988710921938,-0.8669561997482873,-1.1044703481265117,-3.605069323554659,-6.02903631753567,16.28019861733412,0.71502685546875,1.2372974065818738,1.009620285034174,-0.2556193588088149,2.274859928877163,0.37700046311267954,1.6422401069556685,-2.1335245832519547,52.518221700230924,5.472436223843701,0.6326198219214944,3,-0.9629058837890625,-3.0126495361328125,-4.936071395874023,-6.130165100097656,-3.3749313354492188,0,-0.03517058890001168,-1.8749770760739737,90.98958587646484,-3.0,90.3317642211914,-1.8043387495215895,90.24595642089844,-0.03517058890001168
13136,2014-03-11,89.72160339355469,90.8275146484375,89.54999542236328,90.6940460205078,2566686.0,-0.011968549319068433,1.0615458485176794,-5.100032010243203,59.8639020639252,57.97781764354604,0.28581494733853674,0.0811435179482487,-2.477633131579182,-4.855818438185352,15.9666907144552,1.2775192260742188,1.1455933862864924,-0.13728713989257812,-1.2520955298019345,0.9775212500167783,-0.6946913348472492,0.42011705506209296,-0.8809145669970775,9.090982576256664,-41.4423928522875,0.5574041949546759,3,0.12393951416015625,-1.9258041381835938,-3.7157535552978516,-4.909847259521484,-0.7722244262695312,1,-0.022739305050429426,1.7037256587333107,90.8084487915039,-1.8749770760739737,90.98958587646484,-3.0,90.3317642211914,-0.022739305050429426
13137,2014-03-12,89.4737319946289,89.48326110839844,88.29154968261719,88.9207763671875,2778881.0,-0.0027626724172384876,3.1667222407469158,-0.5686254511219289,52.622104137452986,55.8860964569618,0.5947352577206146,0.3222610607720924,-2.192443618879807,-4.531424752350915,15.078841698312845,1.4300537109375,0.9196870251198419,-0.37038154602051065,-1.4979534782240052,0.7571903861829838,-0.9341675121222579,0.1934044200812366,1.9639358520507812,37.57590307686338,-14.21562399251885,0.5637859661017471,3,0.3718109130859375,-1.6779327392578125,-3.4678821563720703,-4.661975860595703,-0.71502685546875,2,-0.0068194409022007685,1.0615458485176794,89.72160339355469,1.7037256587333107,90.8084487915039,-1.8749770760739737,90.98958587646484,-0.0068194409022007685
13138,2014-03-13,88.5203628540039,90.0838851928711,88.31061553955078,89.94087982177734,3705698.0,-0.010655296469384234,1.0782195835084363,-2.56895290919878,41.2338227537629,53.637679207371946,1.4761640896809212,1.2305998703713783,-1.2077624274290315,-3.5213706845693196,13.948745689955361,1.7732696533203125,0.7084455351834436,-1.2551082611084041,-2.527892803034092,0.017676280817283896,-1.8915005320712481,-0.6187159901455601,2.854382629394536,7.272872773833081,-42.7163023661606,0.6363922709628431,3,1.3251800537109375,-0.6101608276367188,-2.5526466369628906,-3.708606719970703,0.314605712890625,3,-0.016262816912260836,3.1667222407469158,89.4737319946289,1.0615458485176794,89.72160339355469,1.7037256587333107,90.8084487915039,-0.016262816912260836
13139,2014-03-14,87.71952819824219,88.73963165283203,87.59558868408203,88.29154968261719,3445359.0,-0.009046897571833634,-1.7906872871419799,0.4026854288629894,37.188890633384815,51.542474281262606,2.1387275116880744,1.94177262079387,-0.39564767014036306,-2.6350516031938582,13.346793865220324,1.14404296875,0.45874378486493583,-1.9358180999755916,-3.4926779557116987,-0.37895824423948454,-2.714248027843638,-1.1573881721075452,3.5935533691406363,3.6723566153282894,-45.40060579817189,0.7784299278680522,3,1.7971000671386719,0.7912979125976562,-1.7518119812011719,-2.9077720642089844,1.2679824829101562,4,-0.01749803915156367,1.0782195835084363,88.5203628540039,3.1667222407469158,89.4737319946289,1.0615458485176794,89.72160339355469,-0.01749803915156367
13140,2014-03-17,89.04471588134766,89.44512939453125,88.1580810546875,88.19621276855469,3268827.0,0.015107099984744687,-1.783509747465164,-1.4833413358941527,47.10235665716426,50.8005015744615,0.8774127608621427,0.5541422068819202,-1.6616525127125215,-3.8672466608998946,12.533121111163336,1.7256011962890625,0.2543343176440658,-0.5529518127441406,-2.110592222949208,1.0046885974609268,-1.3317720178466743,0.22586839235839307,2.1196659707031387,44.83788345549615,-4.410374004358864,0.7788202051025357,3,0.4719123840332031,0.2764739990234375,-3.0769996643066406,-4.232959747314453,0.600616455078125,0,-0.026552468287724285,-1.7906872871419799,87.71952819824219,1.0782195835084363,88.5203628540039,3.1667222407469158,89.4737319946289,-0.026552468287724285
13141,2014-03-18,89.3783950805664,89.48326110839844,89.00657653808594,89.34979248046875,2433999.0,0.003747321735108722,3.0001280450718655,0.03370948163467158,49.34914145388872,50.37069708437791,0.4656645256131924,0.18489075856847137,-1.9371981958107654,-4.128034981834276,11.702126842256407,0.4766845703125,0.15931327590982391,-0.19067153930663494,-1.7420339700595804,1.3606908914463105,-0.9663527546831006,0.5850096760698307,1.6432350447656319,71.64766699576263,21.05389592245966,0.7756812153764727,3,0.13823318481445312,0.13823318481445312,-2.867259979248047,-4.023220062255859,-0.11440277099609375,1,-0.021760041929132723,-1.783509747465164,89.04471588134766,-1.7906872871419799,87.71952819824219,1.0782195835084363,88.5203628540039,-0.021760041929132723
13142,2014-03-19,88.5584945678711,89.63580322265625,87.91020202636719,89.4165267944336,2495779.0,-0.009173363562371528,1.661763148294164,-29.998399573219526,41.59090764416646,49.21810079695164,1.1410160256505435,1.0543425523692918,-1.0647266303214167,-3.2473392651424717,11.813963146906312,1.7256011962890625,0.1339100562370703,-1.0077117919921932,-2.566667549528418,0.5512439655440318,-1.7871896707602986,-0.22823391322408781,2.3260938998109424,38.69739319200603,-10.558256496799153,0.7794778787681091,3,0.9581336975097656,0.9581336975097656,-1.8042488098144531,-2.9602088928222656,-0.2288055419921875,2,0.004413855512352738,3.0001280450718655,89.3783950805664,-1.783509747465164,89.04471588134766,-1.7906872871419799,87.71952819824219,0.004413855512352738
13143,2014-03-20,88.6156997680664,89.0351791381836,88.1771469116211,88.5584945678711,2505954.0,0.0006459594923609036,-1.0930154653564848,-0.06667022336036421,41.52449016751639,47.53384550668539,0.9105409395211694,1.0027464906919334,-1.0789841603170771,-3.2517806884914364,12.01808600173941,0.8580322265625,0.05088375891344299,-0.9214290618896541,-2.5302569259718837,0.6873988021925754,-1.725842993930769,-0.11701512984853935,2.1373287082716246,50.000186975300565,2.1514634885874244,0.8044139320411146,3,0.6673545837402344,0.9009284973144531,-1.5039405822753906,-2.659900665283203,-0.46715545654296875,3,0.001613770149849758,1.661763148294164,88.5584945678711,3.0001280450718655,89.3783950805664,-1.783509747465164,89.04471588134766,0.001613770149849758
13144,2014-03-21,88.6538314819336,90.36036682128906,88.62522888183594,89.6644058227539,5034249.0,0.00043030426850987347,-2.249992854897253,-17.665777540677514,46.240606027786306,46.301802393227554,0.5657317810574227,0.9423487391018881,-1.0617750537442134,-3.239740167916949,11.891759213852852,1.7446670532226562,-0.04107104508423731,-0.8384891510009709,-2.4950198867377082,0.8180415847357665,-1.6667545188693396,-0.010223783132602193,1.9728994027141908,30.35018122485583,-17.89286136071334,0.8282653678683652,3,0.5577201843261719,0.8627967834472656,-1.3895339965820312,-2.5454940795898438,-0.49575042724609375,4,0.0020431952227337735,-1.0930154653564848,88.6156997680664,1.661763148294164,88.5584945678711,3.0001280450718655,89.3783950805664,0.0020431952227337735
13145,2014-03-24,87.681396484375,89.29258728027344,87.24284362792969,89.05424499511719,3875727.0,-0.010968899835499646,1.2164985026111492,1.3584834438086035,33.541927283908464,43.37713852878125,1.1711006023250263,1.8765936895689777,-0.04508009590887241,-2.219690424153157,11.316684518632675,2.04974365234375,-0.16683148988728647,-1.7255977630615291,-3.5699280615306606,0.11873253540760231,-2.647762912296102,-0.8034326138269563,2.824088712250159,14.067348636875337,-30.435731903539008,0.9221651492345672,3,1.120208740234375,1.6588592529296875,-0.4170989990234375,-1.57305908203125,0.8866348266601562,0,0.014896138167804995,-2.249992854897253,88.6538314819336,-1.0930154653564848,88.6156997680664,1.661763148294164,88.5584945678711,0.014896138167804995
13146,2014-03-25,88.12947845458984,88.58709716796875,87.50025177001953,88.2724838256836,2483088.0,0.0051103425376521905,1.8148155466419016,0.10416689822276066,36.78573640161385,41.61754211368802,0.5290618188291489,1.3925343545820397,-0.4332549731888804,-2.619047639712761,11.149884230583309,1.0868453979492188,-0.3865782351108322,-1.2093498229980497,-3.1391240143357493,0.7204243683396498,-2.1742369186669066,-0.24446272732919283,2.2308883666992188,28.44036023689491,-13.068863884977326,0.9648870956688531,3,0.6721267700195312,1.2107772827148438,-0.8651809692382812,-2.0211410522460938,-0.190673828125,1,0.017200304692793544,1.2164985026111492,87.681396484375,-2.249992854897253,88.6538314819336,-1.0930154653564848,88.6156997680664,0.017200304692793544
13147,2014-03-26,86.60408782958984,88.7301025390625,86.59455108642578,88.52989196777344,3385151.0,-0.017308517555632452,-1.1960779698649375,13.466655996585574,30.272442290330545,40.39961095108442,1.7931551595242894,2.836598799934933,1.1752003129929562,-1.0420430032489492,11.005922033882785,2.1355514526367188,-0.6603443897529786,-2.5907817840576115,-4.872636873197422,-0.3089266949178011,-3.7317093286275167,-1.4498542394877063,3.569227600097662,0.2532450824869883,-36.52559114301818,1.1409275445699052,3,1.8733711242675781,2.4120216369628906,0.7174110412597656,-0.49575042724609375,1.4586563110351562,2,0.03071338255088296,1.8148155466419016,88.12947845458984,1.2164985026111492,87.681396484375,-2.249992854897253,88.6538314819336,0.03071338255088296
13148,2014-03-27,86.08927154541016,86.9377670288086,85.8509292602539,86.71849060058594,3480078.0,-0.005944480186578338,1.0357114786895787,0.3267305551483842,23.668057821762687,38.89729619423752,2.153297804936173,3.2104141464126315,1.7528296983679468,-0.4782344963213774,11.055184051113013,1.0868377685546875,-0.9071406669888233,-2.9115875244140597,-5.548352293024735,-0.27482275580338467,-4.229969908719397,-1.5932051401087222,3.797742736816417,5.285410473707452,-24.232224001505195,1.318382384305337,3,2.016376495361328,2.5550270080566406,1.6278762817382812,0.11440277099609375,2.2022781372070312,3,0.02602435170202333,-1.1960779698649375,86.60408782958984,1.8148155466419016,88.12947845458984,1.2164985026111492,87.681396484375,0.02602435170202333
13149,2014-03-28,86.6517562866211,87.27144622802734,86.26087188720703,86.27994537353516,2595321.0,0.006533737957281183,-3.9301373432091413,-0.590908539764529,28.54329809372129,36.83517857607719,1.5907003542729257,2.510065932039339,1.2450072871071285,-0.990698904730948,10.541339570103027,1.1821746826171875,-1.0921063859179867,-2.179879760742182,-4.96699673472105,0.6072372132366866,-3.573438247731616,-0.7863212737527476,2.8316494934082073,23.2686403387238,-3.2016201612414967,1.3935584869894366,3,1.4538917541503906,1.9925422668457031,1.4705734252929688,-0.44808197021484375,0.6578216552734375,4,0.01727360285637336,1.0357114786895787,86.08927154541016,-1.1960779698649375,86.60408782958984,1.8148155466419016,88.12947845458984,0.01727360285637336
13150,2014-03-31,88.43455505371094,88.58709716796875,87.15704345703125,87.38584899902344,3493294.0,0.02057429466510552,1.1126665314127273,2.8205359707801536,43.80165107060921,36.218790755712796,-0.3215680679643924,0.7008800170709719,-0.46558885081942947,-2.7034690827497485,10.736571739720175,1.9353408813476562,-1.0925493999100695,-0.3575160980224581,-3.1435360319655246,2.4285038359206084,-1.7505260649939913,1.0354938689490751,0.6856030743408184,89.73498790340744,58.54377705583233,1.3930099669715355,3,-0.3289070129394531,0.20974349975585938,-0.030981063842773438,-2.2308807373046875,0.1525421142578125,0,-0.0031263118682003377,-3.9301373432091413,86.6517562866211,1.0357114786895787,86.08927154541016,-1.1960779698649375,86.60408782958984,-0.0031263118682003377
13151,2014-04-01,88.91123962402344,89.00657653808594,88.29154968261719,88.8063735961914,2349876.0,0.005390252373893789,3.8387846245191937,0.09999563496682574,47.34948465097551,36.85863264535825,-0.9739037797781975,0.13025803239635536,-0.8599695498977553,-3.1070989243717264,9.898348980787809,0.71502685546875,-0.9781617985487969,0.18304443359375,-2.525651909393531,2.891740776581031,-1.1713037378998905,1.5373926050873905,-3.0603103637695312,96.97884758121644,63.84427597388698,1.354348171493644,4,-0.8055915832519531,-0.2669410705566406,-0.38849639892578125,-2.6408309936523438,-0.2860107421875,1,-0.0038601229095398537,1.1126665314127273,88.43455505371094,-3.9301373432091413,86.6517562866211,1.0357114786895787,86.08927154541016,-0.0038601229095398537
13152,2014-04-02,89.50233459472656,89.7978744506836,88.79683685302734,89.07331848144531,3023382.0,0.006648146772024299,-1.038815942817186,4.091087668242998,54.79070155234675,38.33265613256162,-1.5835640656026158,-0.5474728795685735,-1.3798652172945225,-3.6267449193003927,9.030175384497433,1.00103759765625,-1.0218332465853308,0.8113204956054716,-1.8292123220974332,3.4518533133083764,-0.5089459132459808,2.131586904456924,-3.5882923889160168,92.51218748429449,53.78859215021535,1.3202664088514513,4,-1.3966865539550781,-0.8580360412597656,-0.9795913696289062,-3.2319259643554688,-1.0296401977539062,2,-0.01746915290356954,3.8387846245191937,88.91123962402344,1.1126665314127273,88.43455505371094,-3.9301373432091413,86.6517562866211,-0.01746915290356954
13153,2014-04-03,89.88368225097656,89.94087982177734,89.206787109375,89.71207427978516,2434943.0,0.004260756526371923,4.133459599327767,0.4000035566936975,61.00875701873266,39.97356179822232,-1.973687732451154,-1.0162126611614326,-1.6994816213241393,-3.914520209478809,8.146389441739062,0.7340927124023438,-1.1088345241037558,1.2150722503662053,-1.373945929776255,3.8040904305086656,-0.07943683970502491,2.5095813404374354,-3.8142867553711,98.44572153599283,53.00447428112717,1.294509090071228,4,-1.9877777099609375,-1.2393836975097656,-1.3609390258789062,-3.6132736206054688,0.10486602783203125,3,-0.02025882857432426,-1.038815942817186,89.50233459472656,3.8387846245191937,88.91123962402344,1.1126665314127273,88.43455505371094,-0.02025882857432426
13154,2014-04-04,88.97798156738281,90.72264099121094,88.9398422241211,90.1410903930664,3489518.0,-0.010076363817236755,-1.8769029049116954,-6.777708620459698,49.64539812138435,41.76283633571964,-1.1367078511733837,-0.28347744512078066,-0.7016534098334262,-2.9497045463014615,7.1392446703465335,1.7827987670898438,-1.0794505629962003,0.4099517822265568,-1.9451446425052694,2.765048206958383,-0.7675964301393492,1.5874999945924628,-2.676297012207044,51.06964801540601,5.322728629080338,1.1775482123659111,4,-0.6911964416503906,-0.3336830139160156,-0.45523834228515625,-2.7075729370117188,0.8484954833984375,4,-0.007714626390415424,4.133459599327767,89.88368225097656,-1.038815942817186,89.50233459472656,3.8387846245191937,88.91123962402344,-0.007714626390415424
13155,2014-04-07,87.61466217041016,89.10191345214844,87.300048828125,88.93030548095703,2965167.0,-0.01532198610214841,1.1724141102883687,1.1311437773448518,41.55251141552512,42.292478003932004,0.24155150053717023,0.8730658655426708,0.7807279678666816,-1.5342932312087214,6.202548546472863,1.8018646240234375,-1.0893717061522068,-0.7936782836914062,-2.9323052358448507,1.3449486684620382,-1.8629917597681356,0.2756351923853231,-0.9593011003515812,9.1922533358894,-31.903699472951327,1.0693134760767222,4,0.6721229553222656,1.0296363830566406,0.9080810546875,-1.3442535400390625,0.8008270263671875,0,-0.0034821138489610215,-1.8769029049116954,88.97798156738281,4.133459599327767,89.88368225097656,-1.038815942817186,89.50233459472656,-0.0034821138489610215
13156,2014-04-08,87.681396484375,89.08284759521484,86.918701171875,89.08284759521484,2176701.0,0.0007616797498464223,2.0884365592217367,1.0652211732504466,45.47244668173187,43.98136738075438,0.11686179981801104,0.6805390037325054,0.7803488992780245,-1.535383951377952,5.933941126026238,2.1641464233398438,-1.1600337866638313,-0.6249336242675838,-2.693284641389255,1.4434173928540872,-1.6591091328284193,0.4092418842932517,3.0412445068359375,20.050141398744458,-20.46729910058724,1.034175508560835,4,0.6053886413574219,0.9629020690917969,0.8055953979492188,-1.3490219116210938,-0.7722320556640625,1,0.010329450942939244,1.1724141102883687,87.61466217041016,-1.8769029049116954,88.97798156738281,4.133459599327767,89.88368225097656,0.010329450942939244
13157,2014-04-09,88.86357116699219,88.9207763671875,87.5860595703125,87.8720703125,2879891.0,0.013482616952021909,1.413786442595582,-0.7074815859241879,51.14636444149621,47.03451256072477,-0.7946672669927466,-0.5793971745516444,-0.3252828581370153,-2.658379080905547,6.098348736825487,1.334716796875,-1.00899264882662,0.5877490997314396,-1.4253624635514939,2.600860663014373,-0.4188066819100271,1.5943048813729064,1.7829910278320256,51.12778034056038,11.321991042496137,1.0065557816414639,4,-0.3718147277832031,-0.21927261352539062,-0.20020294189453125,-2.3548202514648438,-1.9162673950195312,2,-0.002682114639623867,2.0884365592217367,87.681396484375,1.1724141102883687,87.61466217041016,-1.8769029049116954,88.97798156738281,-0.002682114639623867
13158,2014-04-10,87.08077239990234,89.04471588134766,87.08077239990234,88.85404205322266,2662137.0,-0.02006220033335837,-1.2150533933380947,-1.788470121116053,43.735758530298554,48.72256372034447,1.2779574023811477,1.148927357592271,1.536742152236286,-0.8438250955535835,6.467285318155779,1.9639434814453125,-0.9544321958921955,-1.123070144653326,-3.2012605906578813,0.9551203013512293,-2.1621653676556036,-0.08397492165104836,3.4912325744628845,4.260614934114202,-35.22350225294479,1.0390952230022792,4,1.739898681640625,1.5635261535644531,1.7112998962402344,-0.4433174133300781,0.52435302734375,3,0.015984263330579562,1.413786442595582,88.86357116699219,2.0884365592217367,87.681396484375,1.1724141102883687,87.61466217041016,0.015984263330579562
13159,2014-04-11,86.18460845947266,87.17610931396484,86.00346374511719,86.21320343017578,2885135.0,-0.010291180426308388,-4.999960963422727,0.016125562544637862,44.00305674853658,48.744942129003064,2.3477821601175606,2.028189263328642,2.4431123150911844,0.07996642813363053,6.922791908087923,1.1726455688476562,-0.7005433277728201,-1.942488098144537,-4.201486746402566,0.3165105501134917,-3.0719874222735513,-0.8129887740155226,4.314330438842774,5.846301585738205,-35.33051200979493,1.1294993241290112,4,2.1784439086914062,2.4596900939941406,2.607463836669922,1.4395866394042969,-0.03813934326171875,4,0.044137113196084155,-1.2150533933380947,87.08077239990234,1.413786442595582,88.86357116699219,2.0884365592217367,87.681396484375,0.044137113196084155
13160,2014-04-14,86.68035888671875,87.05216979980469,85.82232666015625,86.92823028564453,2034888.0,0.00575219213856748,3.961541421074501,8.668356456776948,44.21613510088168,48.396792178992634,1.762362135541224,1.4189767198823233,1.977984680902665,-0.38590645274291546,7.596826400438822,1.2298431396484375,-0.30277880762110954,-1.3285198211669922,-3.6323436999508942,0.9753040576169099,-2.480431760558943,-0.17660788177504116,3.6387610054687514,26.315801789111365,-15.791642555291855,1.1519119393919532,4,1.5921249389648438,1.716064453125,2.1403121948242188,1.0439376831054688,0.3241424560546875,0,0.03629562918831608,-4.999960963422727,86.18460845947266,-1.2150533933380947,87.08077239990234,1.413786442595582,88.86357116699219,0.03629562918831608
13161,2014-04-15,87.43351745605469,87.49072265625,85.76512145996094,86.83289337158203,3747026.0,0.008688918447144811,3.826623702265234,-2.4231278278802058,53.527978166548216,48.25648958057058,0.86892122753639,0.5403458412170039,1.3410540029012168,-1.092022075761335,8.16001598590964,1.7256011962890625,0.04986172538183098,-0.47811737060547443,-2.701318440306224,1.7450836990952752,-1.5897179054558421,0.6334831642448933,2.6157948422109456,50.87202201631683,3.326948316279001,1.111600534850372,4,0.81036376953125,0.8628005981445312,1.3871536254882812,0.29077911376953125,-0.24787139892578125,1,0.011231067550453,3.961541421074501,86.68035888671875,-4.999960963422727,86.18460845947266,-1.2150533933380947,87.08077239990234,0.011231067550453
13162,2014-04-16,88.94937896728516,88.96844482421875,87.78626251220703,88.19621276855469,3632275.0,0.01733730444954773,1.9879576154343068,1.2539726897427754,61.21076769595518,48.27893521137308,-0.819840719798151,-0.99578449393141,-0.06961089036380486,-2.541805983794376,8.030746103570236,1.5349273681640625,0.14184353548944273,1.0181999206542969,-1.2356064539942082,3.272006295302802,-0.10870326666996277,2.1451031079785565,0.7571980639161069,97.09302731335332,42.376435275443484,1.1269031873242552,4,-0.7054977416992188,-0.7054977416992188,-0.1287078857421875,-1.2250823974609375,-1.2679824829101562,2,-0.022936804756383933,3.826623702265234,87.43351745605469,3.961541421074501,86.68035888671875,-4.999960963422727,86.18460845947266,-0.022936804756383933
13163,2014-04-17,88.75870513916016,89.55953216552734,87.91973876953125,89.24491882324219,4123794.0,-0.002143621803083362,1.9401722262881063,-0.6455596187157487,58.50655791231064,49.263508521476005,-0.9001913902431795,-0.8367482606169006,0.23143767502455148,-2.2964527167743825,8.024679153881728,1.6397933959960938,0.14960593470168249,0.8203758239746151,-1.443459457710631,3.084211105659861,-0.31154181686800086,1.952293464817231,-2.9935836791992188,78.8945612768704,19.365573072401844,1.1319176408426217,4,-1.0963783264160156,-0.5148239135742188,0.0619659423828125,-1.0344085693359375,-0.7054977416992188,3,-0.020408154494226727,1.9879576154343068,88.94937896728516,3.826623702265234,87.43351745605469,3.961541421074501,86.68035888671875,-0.020408154494226727
13164,2014-04-21,88.83496856689453,89.1114501953125,88.1580810546875,89.1114501953125,2777202.0,0.0008592219502843168,5.896437539667209,0.5686422193977624,51.87499419456668,50.41045105248062,-1.1162614091889935,-0.9473148855736468,0.22107216957044784,-2.3301294726428523,8.202952235316289,0.953369140625,0.01155280940079706,0.8875823974609318,-1.3897147739231173,3.164879568844981,-0.2510661882310927,2.0262309831529564,-2.9939588928222634,80.90444986437876,24.1554835900686,1.1386485856920237,4,-1.1726417541503906,-0.5910873413085938,0.042903900146484375,-1.1106719970703125,-0.6387557983398438,0,-0.013844133222407073,1.9401722262881063,88.75870513916016,1.9879576154343068,88.94937896728516,3.826623702265234,87.43351745605469,-0.013844133222407073
13165,2014-04-22,88.98751068115234,89.6072006225586,88.6538314819336,88.89217376708984,3002928.0,0.0017171404089926234,-2.3333333333333335,-0.3448218769833605,50.36833165692137,50.954438271946124,-1.17740200671075,-1.0508676133717074,0.07547528083381394,-2.4355688716301387,8.356379598581544,0.953369140625,-0.24132094082041533,0.9748188018798771,-1.3448773308899575,3.294514934649712,-0.1850292645050331,2.1346668682647874,-3.072130557250972,83.87097414756876,30.880221660165297,1.1598480663849156,4,-1.3013496398925781,-0.7436294555664062,0.026216506958007812,-1.263214111328125,-0.4862213134765625,1,-0.03192629553512327,5.896437539667209,88.83496856689453,1.9401722262881063,88.75870513916016,1.9879576154343068,88.94937896728516,-0.03192629553512327
13166,2014-04-23,89.64533233642578,89.76927185058594,88.49176025390625,88.49176025390625,3623044.0,0.007392291909709137,-1.2148795312200316,12.099951984635084,50.6861491084784,50.90330323494414,-1.7068343789891856,-1.675190401735577,-0.5580864177478873,-3.041071010791171,8.518098367205237,1.2775115966796875,-0.2853347048443311,1.5568477630615263,-0.8752485089874966,3.988944035110549,0.34079962703701483,2.7728958990860377,-3.5822793925781156,93.74992786158658,43.86813999427042,1.216048136024512,4,-1.8781356811523438,-1.4014511108398438,-0.2264232635498047,-1.9210357666015625,-0.838958740234375,2,-0.029458655847709903,-2.3333333333333335,88.98751068115234,5.896437539667209,88.83496856689453,1.9401722262881063,88.75870513916016,-0.029458655847709903
13167,2014-04-24,89.26399230957031,90.16015625,89.05424499511719,90.13155364990234,2971041.0,-0.0042538748746489,1.3917631238088952,-0.7520651318443661,47.02652638361119,51.26894410753444,-1.4111152022793902,-1.142959777373477,-0.19667968056842255,-2.6142735360378424,8.216571411293875,1.1059112548828125,-0.128103352631058,1.0425125122070256,-1.3381693214066388,3.42319434582069,-0.14782840459980662,2.2328534290138577,-2.9785662313183536,60.000136213801184,15.589619363144209,1.190340916806829,4,-1.3013534545898438,-1.020111083984375,0.2526359558105469,-1.5396957397460938,-0.209747314453125,3,-0.023283142493040643,-1.2148795312200316,89.64533233642578,-2.3333333333333335,88.98751068115234,5.896437539667209,88.83496856689453,-0.023283142493040643
13168,2014-04-25,88.3296890258789,89.4165267944336,88.14854431152344,89.27352142333984,3115686.0,-0.010466743190817751,1.0620231020235984,1.0879143105889388,46.89779702809445,51.5905819163742,-0.3140479846238122,-0.03394436930935285,0.702427094130428,-1.6340040594789542,7.227404966897089,1.2679824829101562,-0.04416503241588998,-0.003811645507809658,-2.1625511485446225,2.154927857529003,-1.083181397026209,1.0755581060105897,-1.7342845338871058,9.00495323629137,-33.135456998679686,1.0793697515184029,4,-0.3670501708984375,-0.08580780029296875,1.1869392395019531,-0.6053924560546875,0.5815505981445312,4,-0.007339463646407363,1.3917631238088952,89.26399230957031,-1.2148795312200316,89.64533233642578,-2.3333333333333335,88.98751068115234,-0.007339463646407363
13169,2014-04-28,88.14854431152344,89.00657653808594,87.13797760009766,88.52989196777344,2944294.0,-0.0020507794870917584,1.7999931406621548,0.4040417104518632,52.88063895459362,52.55330456678664,0.19554111986138878,0.2794110413310875,0.8381682453502179,-1.4018475092916844,6.51186006488928,1.8685989379882812,-0.12396444091405101,-0.25979576110839275,-2.271847246750454,1.7522557245336685,-1.2658215039294163,0.7462299817126308,-1.2679596788909748,33.43835121919202,-12.338141967622427,1.0060257428210295,4,-0.18590545654296875,0.0953369140625,1.2512969970703125,-0.42424774169921875,1.3251876831054688,0,-0.0010815483659670777,1.0620231020235984,88.3296890258789,1.3917631238088952,89.26399230957031,-1.2148795312200316,89.64533233642578,-0.0010815483659670777
13170,2014-04-29,88.1580810546875,88.57756042480469,87.69092559814453,88.33921813964844,2730211.0,0.00010818945722301798,1.6956693187353575,0.4749919974391805,52.58799514875174,52.448862009253695,0.4667464397690253,0.26150716100418947,0.7799440593577174,-1.3435109351234757,6.722959200399684,0.8866348266601562,0.045075114177890896,-0.23643531799316975,-2.251525158820499,1.7786545228341595,-1.2439802384068344,0.7711096024204949,-1.0201034545898438,33.753909770450086,-14.64572529998052,1.0075449204136653,4,0.4909858703613281,0.0858001708984375,1.2060089111328125,-0.43378448486328125,2.3643569946289062,1,0.00043253792971675864,1.7999931406621548,88.14854431152344,1.0620231020235984,88.3296890258789,1.3917631238088952,89.26399230957031,0.00043253792971675864
13171,2014-04-30,88.56803131103516,88.89217376708984,87.61466217041016,87.95787048339844,3592416.0,0.004650172184366808,1.0303006420244079,-3.368503074719906,48.24861311426492,51.00862261128812,0.2622269569374822,-0.1849565710422354,0.3330570469777001,-1.6788614761371292,7.142879029302561,1.2775115966796875,0.30593809189089427,0.19067535400390057,-1.8116918495263832,2.1930425575341843,-0.8105082477612342,1.1918589557690353,-1.4300537109375,47.318635878249935,-0.7055075975624234,1.00118360176514,4,0.08103561401367188,-0.32415008544921875,0.502899169921875,-0.8437347412109375,2.1927490234375,2,-0.0007535669741262074,1.6956693187353575,88.1580810546875,1.7999931406621548,88.14854431152344,1.0620231020235984,88.3296890258789,-0.0007535669741262074
13172,2014-05-01,87.93880462646484,88.825439453125,87.69092559814453,88.50128936767578,2624900.0,-0.007104444744408744,-1.1441466122590227,-0.9218630822131916,55.89005482384932,50.71790004590353,0.8191733395762668,0.3384826356339943,0.9603022453587897,-0.9783933496329098,7.1031463793153335,1.1345138549804688,0.5344714394765333,-0.360374832153326,-2.298877918265376,1.5781282539587238,-1.329626375209358,0.608876710902706,-0.5590527343750011,35.14635665351879,-17.65293290705909,0.9692515430560272,5,0.7102622985839844,0.30507659912109375,1.1321258544921875,-0.214508056640625,3.403526306152358,3,0.009865598849241985,1.0303006420244079,88.56803131103516,1.6956693187353575,88.1580810546875,1.7999931406621548,88.14854431152344,0.009865598849241985
13173,2014-05-02,88.062744140625,88.51082611083984,87.7767333984375,87.92926788330078,2968209.0,0.0014093836581769992,-2.3478540735199456,-0.23729756124026802,64.4216540105943,52.11197335879548,0.6550112469679306,0.0749721833545891,0.8170325967415693,-1.0518724879786419,6.971572508621607,0.7340927124023438,0.583369772431837,-0.1453884124755831,-1.9359475313355574,1.6451707063843912,-1.0406679719055774,0.7498911469544112,-0.4605598999023499,49.4898354979769,-8.866637367907337,0.89527955942999,5,0.5863227844238281,0.1811370849609375,0.6840400695800781,-0.33844757080078125,2.8315048217773438,4,0.011259027460112758,-1.1441466122590227,87.93880462646484,1.0303006420244079,88.56803131103516,1.6956693187353575,88.1580810546875,0.011259027460112758
13174,2014-05-05,88.29154968261719,88.5584945678711,87.53839111328125,87.8720703125,3372459.0,0.002598210448981897,1.1399967989756723,3.1427264932837953,62.900738923478414,53.5044630550796,0.3810911336391598,-0.21913082394277694,0.5597853478942625,-1.2215247133052003,6.421727800847697,1.0201034545898438,0.3981021972917489,0.11773872375488281,-1.6366372053054192,1.8721146528151849,-0.7594492407752682,0.9949266882850338,1.8686065673828125,55.633640098510504,-6.495862426263201,0.87718796453015,5,0.3575172424316406,-0.04766845703125,0.08342361450195312,-0.5672531127929688,2.1927490234375,0,0.007018677819495167,-2.3478540735199456,88.062744140625,-1.1441466122590227,87.93880462646484,1.0303006420244079,88.56803131103516,0.007018677819495167
13175,2014-05-06,87.30957794189453,88.21527862548828,87.300048828125,88.0818099975586,2697800.0,-0.011121922134706752,-1.3132592849704963,-1.8409297588301625,49.04269875860216,53.3218574606489,1.2292907461832954,0.7787392310197561,1.506543217419221,-0.1850525355610273,6.908696059191188,0.9915008544921875,0.23992025150721474,-0.8489788055419893,-2.6289441096319734,0.9309864985479948,-1.7389614575869814,0.041003846503002706,2.798143005371088,0.5985154516659239,-60.35437725265946,0.8899826520449922,5,1.3394889831542969,0.9343032836914062,1.0653953552246094,0.4147186279296875,1.9830093383789062,1,0.024787132222476638,1.1399967989756723,88.29154968261719,-2.3478540735199456,88.062744140625,-1.1441466122590227,87.93880462646484,0.024787132222476638
13176,2014-05-07,88.58709716796875,88.634765625,87.26190948486328,87.64325714111328,2647137.0,0.014632062783815236,1.6421990059248057,-1.2222233199628525,47.094791119856005,53.32944243134277,-0.23928907762328322,-0.4505479744744463,0.20454806274166515,-1.3789298446146887,7.051539299218641,1.3728561401367188,0.2057089456109935,0.38325538635254475,-1.3916731421923174,2.158183914897407,-0.5042088779198792,1.2707196506249687,1.4083168945312394,84.75614219142655,27.202602488264546,0.8874642642724292,5,-0.309844970703125,-0.3432159423828125,-0.21212387084960938,-0.7912979125976562,0.81036376953125,2,0.021846758085752427,-1.3132592849704963,87.30957794189453,1.1399967989756723,88.29154968261719,-2.3478540735199456,88.062744140625,0.021846758085752427
13177,2014-05-08,88.62522888183594,89.27352142333984,88.25341796875,88.35829162597656,2327849.0,0.0004304432032002925,-3.2799935979513446,0.28282044442288884,48.902783962270064,53.55221875736228,-0.42192835918933724,-0.5348745225849711,0.14218631826514638,-1.3299132173388841,7.255271493125212,1.0201034545898438,0.17749305591483733,0.43330421447754475,-1.3261064201510493,2.192714849106139,-0.44640110283674517,1.3130095317918347,1.206174906005856,67.77248488618176,12.384793417868138,0.8797053173142955,5,-0.4194793701171875,-0.38134765625,-0.2502555847167969,-0.8294296264648438,0.8008346557617188,3,0.0240964280665954,1.6421990059248057,88.58709716796875,-1.3132592849704963,87.30957794189453,1.1399967989756723,88.29154968261719,0.0240964280665954
13178,2014-05-09,88.47269439697266,88.6538314819336,87.99600982666016,88.43455505371094,1921605.0,-0.0017211180923059066,2.2857115637444507,0.14287755801989255,47.058874538242556,52.905356044434384,-0.2759995978254608,-0.28745181144030596,0.25254397339527657,-1.0951038281790773,7.0661189163032905,0.6578216552734375,0.08414178156347418,0.2111736297607365,-1.4716215010422786,1.8939687605637516,-0.6302239356407711,1.052571195162244,1.2045397326904208,60.189785562036825,7.698089978433174,0.8413975654015104,5,-0.20497894287109375,-0.22881317138671875,-0.09772109985351562,-0.6768951416015625,1.4300537109375,4,0.032435279101692416,-3.2799935979513446,88.62522888183594,1.6421990059248057,88.58709716796875,-1.3132592849704963,87.30957794189453,0.032435279101692416
13179,2014-05-12,89.9885482788086,90.02668762207031,88.85404205322266,88.85404205322266,2499660.0,0.01713357880833133,-1.0672351414237873,29.746349269853972,56.65399509500636,53.35713381624045,-1.6800790718549194,-1.5849746396259974,-1.2908933540389285,-2.530602133005189,6.603017751254217,1.5539932250976562,0.09595239571521574,1.5368305206298771,-0.012132377401826488,3.0857934186615807,0.7623490716140253,2.311311969645729,-2.7266387939453125,98.620527891607,48.028599174070735,0.7744814490158528,5,-1.3442497253417969,-1.7446670532226562,-1.7184467315673828,-2.1927490234375,-0.190673828125,0,0.010064621564820131,2.2857115637444507,88.47269439697266,-3.2799935979513446,88.62522888183594,1.6421990059248057,88.58709716796875,0.010064621564820131
13180,2014-05-13,89.82647705078125,90.350830078125,89.6644058227539,90.09342193603516,2640110.0,-0.0018010205868107532,-1.3225814778960956,-0.23529609554679828,51.28904235277511,53.69495928718603,-1.4041154517218501,-1.2386239881907102,-1.1327331210709133,-2.2747538031705545,6.091120376854354,0.6864242553710938,0.17797294609582082,1.2174533843994197,-0.20817347078126147,2.643080239580101,0.5046399568090862,1.9302668119897533,-2.509272003173834,83.02471651464293,36.326705643444484,0.7128134275903405,5,-1.0201072692871094,-1.7685012817382812,-1.3609352111816406,-2.0306777954101562,0.20973968505859375,1,0.007323248967022966,-1.0672351414237873,89.9885482788086,2.2857115637444507,88.47269439697266,-3.2799935979513446,88.62522888183594,0.007323248967022966
13181,2014-05-14,88.41548919677734,90.1410903930664,88.30108642578125,89.86460876464844,2765874.0,-0.015707928222613465,-1.193189620286547,5.428534682328732,44.733704386630336,52.455364794161696,-0.019043900692850002,0.2631969737930717,0.22682521558009228,-0.8072301009792398,5.48033979981855,1.8400039672851562,0.1705787309266782,-0.24263305664062784,-1.5614350635622287,1.076168950280973,-0.9020340601014283,0.4167679468201726,-0.9769391479492242,17.81364712895795,-26.07805876174992,0.6594010034607993,5,0.3908805847167969,-0.357513427734375,0.050052642822265625,-0.61968994140625,1.983009338378892,2,0.00992018583467913,-1.3225814778960956,89.82647705078125,-1.0672351414237873,89.9885482788086,2.2857115637444507,88.47269439697266,0.00992018583467913
13182,2014-05-15,86.90916442871094,88.30108642578125,86.75662994384766,88.1390151977539,5226620.0,-0.017036887786866517,-1.0124263737356165,0.8486882630739343,41.76793655257059,49.938285076603506,1.4816814676449468,1.695780555395288,1.661312544870242,0.744552908735642,6.05077389549463,1.6588592529296875,0.12867717333240591,-1.6469470977783232,-3.1706049689622233,-0.12328922659442298,-2.4087760333702732,-0.8851181621863731,3.4416656494140625,4.243906270231947,-42.240635516975715,0.7618289355919484,5,1.6445655822753906,1.1488113403320312,1.5563774108886719,0.8866348266601562,2.9649810791015625,3,0.0286310025547436,-1.193189620286547,88.41548919677734,-1.3225814778960956,89.82647705078125,-1.0672351414237873,89.9885482788086,0.0286310025547436
13183,2014-05-16,86.94730377197266,87.06170654296875,86.4610824584961,86.8042984008789,3716712.0,0.00043884144454064966,2.2308039561702304,-0.11627863696424916,42.921381654370606,47.718356491147084,1.417771206707954,1.5968487804232439,1.5475315478693688,0.738702483823829,6.344001131355524,0.6006240844726562,0.09993687265038886,-1.5182376861572209,-3.1984909683453253,0.16201559603088356,-2.35836432725128,-0.6781110450631616,3.3316423034667935,12.500073552919854,-34.16268992634399,0.8401266410940528,5,1.4586524963378906,1.1106719970703125,1.6207237243652344,0.8484954833984375,1.7351303100585938,4,0.028508759421980168,-1.0124263737356165,86.90916442871094,-1.193189620286547,88.41548919677734,-1.3225814778960956,89.82647705078125,0.028508759421980168
13184,2014-05-19,87.6051254272461,87.65279388427734,86.69942474365234,86.76615905761719,2985516.0,0.007565751055359282,1.040812993524469,5.86667733674776,46.97285227759692,47.48837354881317,0.729003052395953,0.8876779316170627,0.7989458143045738,0.11473493580928107,6.489804348230843,0.953369140625,0.05938734767262588,-0.7989238739013729,-2.511948674075086,0.9141009262723401,-1.6554362739882293,0.0575885261854836,2.5211061035156206,29.411753168169437,-18.103819327203322,0.8565124000868531,5,0.8008308410644531,0.452850341796875,1.127359390258789,0.190673828125,1.2584457397460938,0,0.02622703488475886,2.2308039561702304,86.94730377197266,-1.0124263737356165,86.90916442871094,-1.193189620286547,88.41548919677734,0.02622703488475886
13185,2014-05-20,86.14646911621094,87.2047119140625,85.8699951171875,86.98543548583984,2897617.0,-0.016650353548623542,1.0895447514736005,-1.0,38.108593535160686,46.48990715051369,2.240985346144825,2.237284092250846,2.153856457650818,1.5879946414483186,6.511278489639132,1.7351303100585938,-0.09396602143084465,-2.115528106689453,-4.077874800095259,-0.15318141328364732,-3.096701453392356,-1.1343547599865502,3.833156451660159,6.473140521702472,-39.370893548350594,0.9811733467029014,5,1.9639434814453125,1.9115066528320312,2.357206344604492,1.6493301391601562,2.5740966796875,1,0.04238601270525599,1.040812993524469,87.6051254272461,2.2308039561702304,86.94730377197266,-1.0124263737356165,86.90916442871094,0.04238601270525599
13186,2014-05-21,87.00450134277344,87.14750671386719,86.48014831542969,86.56595611572266,2842759.0,0.009960155481300248,-1.187483588621444,-0.522720865730005,45.51281252679429,46.11324365768305,1.2682206036565873,1.2345598556798052,1.2349475980969373,0.7398086782991697,6.533913120332715,1.00103759765625,-0.23676060982739955,-1.1254543304443416,-3.050923625239534,0.8000149643508507,-2.088188977841938,-0.16271968304674544,2.7285463980566362,46.66654113630087,-0.508755453850462,0.9627346473975983,5,1.1059112548828125,1.0534744262695312,1.3299522399902344,0.7912979125976562,1.90673828125,2,0.03484550047729473,1.0895447514736005,86.14646911621094,1.040812993524469,87.6051254272461,2.2308039561702304,86.94730377197266,0.03484550047729473
13187,2014-05-22,87.1856460571289,87.45258331298828,86.75662994384766,87.09983825683594,2496409.0,0.0020820154309235672,1.2461618014601776,0.19566465440754335,45.81057256200709,45.974543438101335,0.9626266871450042,0.9378091614156574,1.0017668824615669,0.5690546814985851,6.210767742179166,0.695953369140625,-0.19618929599256774,-0.8403923034667997,-2.7322033225082976,1.0514187155746981,-1.7862978129875415,0.1055132060539421,2.31561852628262,73.79694019471488,25.802610398047797,0.9459055095207456,5,0.9247665405273438,0.9247665405273438,1.0844535827636719,0.6101531982421875,1.4300537109375,3,0.036850704483190944,-1.187483588621444,87.00450134277344,1.0895447514736005,86.14646911621094,1.040812993524469,87.6051254272461,0.036850704483190944
13188,2014-05-23,87.681396484375,87.7957992553711,87.00450134277344,87.00450134277344,1954856.0,0.0056861473151355035,-1.338022136561394,7.888503600960256,47.15809672719519,44.91944361945565,0.3831151838535618,0.4121301542876097,0.48940288672486076,0.08881433840582531,6.479155096778147,0.7912979125976562,-0.2245372505597203,-0.3122272491455078,-2.204347617033676,1.5798931187426604,-1.258287433089592,0.6338329347985763,1.6019919310630826,94.0594804670013,45.08865044984612,0.9460601839440825,5,0.42901611328125,0.42901611328125,0.5624847412109375,0.11440277099609375,2.4978256225585938,4,0.025008144388168452,1.2461618014601776,87.1856460571289,-1.187483588621444,87.00450134277344,1.0895447514736005,86.14646911621094,0.025008144388168452
13189,2014-05-27,88.05320739746094,88.18668365478516,87.83393096923828,88.1390151977539,1888565.0,0.004240476634655321,2.8947058080276293,-0.1267667545817272,53.67232447299512,45.18425274392454,-0.32642075107457913,0.03458375243418743,0.13077358909619363,-0.2707992995406556,6.474805877351594,0.5052871704101562,-0.26619493921270987,0.06435050964356037,-1.8266065263794076,1.9553075456665283,-0.8811280083679236,1.0098290276550443,1.0253774200821084,94.23848932827931,37.53168670923805,0.9454785180114821,5,-0.047664642333984375,0.0572052001953125,-0.10010337829589844,-0.25740814208984375,1.830474853515625,1,0.00714598256177168,-1.338022136561394,87.681396484375,1.2461618014601776,87.1856460571289,-1.187483588621444,87.00450134277344,0.00714598256177168
13190,2014-05-28,88.19621276855469,88.5584945678711,87.9674072265625,87.97693634033203,2148275.0,0.0016240790690138507,-3.9601459713819263,-2.5554370054236686,47.826068508077235,45.52784875741864,-0.8101995861200777,-0.11111535473236245,-0.03983795124752021,-0.38466828089369187,6.4024407999556985,0.5910873413085938,-0.2831708763665546,0.20544929504394815,-1.6863028793141552,2.0972014694020515,-0.7404267921351106,1.151325382223007,0.6898566669670316,82.56874671913602,28.19510027753916,0.9458760871790518,5,-0.9819679260253906,-0.0858001708984375,-0.24310874938964844,-0.2860107421875,2.259490966796875,2,0.007566746660526036,2.8947058080276293,88.05320739746094,-1.338022136561394,87.681396484375,1.2461618014601776,87.1856460571289,0.007566746660526036
13191,2014-05-29,88.50128936767578,88.52989196777344,88.0818099975586,88.24388122558594,1653504.0,0.0034590668867118257,1.8484613332686666,1.1738979158693157,49.330578451095754,46.36814230169921,-1.2313110223181951,-0.44422406434321715,-0.3803020059868203,-0.6615832037209515,6.567728554262035,0.44808197021484375,-0.503367569326727,0.5138629913330135,-1.3738326621957242,2.401558644861751,-0.42998483543135535,1.4577108180973823,0.20381560874588445,96.82522208202427,42.32279475091681,0.9438478267643697,5,-1.2870445251464844,-0.39087677001953125,-0.5362682342529297,0.0095367431640625,1.4777297973632812,3,0.0024776636565335686,-3.9601459713819263,88.19621276855469,2.8947058080276293,88.05320739746094,-1.338022136561394,87.681396484375,0.0024776636565335686
13192,2014-05-30,88.8063735961914,88.86357116699219,88.18668365478516,88.2724838256836,2530289.0,0.0034472291951381795,1.0882408322741608,2.0740982246065385,51.77304849532495,47.35166083958302,-1.3845778177393697,-0.7177806357199614,-0.6915263093690811,-0.9350756972285126,6.838641832618811,0.6768875122070312,-0.6740009059654426,0.7755687713623018,-1.146973534524605,2.6981110772492087,-0.1857023815811516,1.7368399243057553,-2.9363784790039062,96.92332315571753,41.35822675158076,0.9612711529434556,5,-1.4395904541015625,-0.6959609985351562,-0.8008346557617188,-0.20497894287109375,1.0105667114257812,4,0.0011808389824459198,1.8484613332686666,88.50128936767578,-3.9601459713819263,88.19621276855469,2.8947058080276293,88.05320739746094,0.0011808389824459198
13193,2014-06-02,89.05424499511719,89.206787109375,88.39642333984375,88.94937896728516,1737731.0,0.0027911442488675053,2.9534736567844715,0.19641887450341536,44.2622889372624,47.050487135101406,-1.4551768759554449,-0.9355276609620091,-0.9446282676227185,-1.1552257301126474,7.221821048256996,0.81036376953125,-0.6804180296699087,0.9738651275634709,-1.002524900276299,2.950255155403241,-0.014329886356421184,1.962060141483363,-3.1243783569335903,88.88870364504315,37.168288083633726,0.9881950139198855,6,-1.5158538818359375,-0.9438323974609375,-0.9509849548339844,-0.452850341796875,1.0773086547851562,0,-0.004924473022873022,1.0882408322741608,88.8063735961914,1.8484613332686666,88.50128936767578,-3.9601459713819263,88.19621276855469,-0.004924473022873022
13194,2014-06-03,88.91123962402344,89.05424499511719,88.31061553955078,88.85404205322266,2913561.0,-0.0016058231822816404,3.333400022229632,0.5454347035285558,44.366182631074714,47.74577481242519,-1.237557776005346,-0.7839076398889233,-0.809852320748746,-0.9795689494546309,7.404138318945787,0.7436294555664062,-0.5368849883267757,0.7998752593994141,-1.2096071451876753,2.8093576639865034,-0.20486594289413063,1.8046164616929588,-2.8502961669921802,76.15359992120555,27.22008368058647,1.0047412022935442,6,-1.0677719116210938,-0.8008270263671875,-0.8079795837402344,-0.309844970703125,0.972442626953125,1,0.014261217010043348,2.9534736567844715,89.05424499511719,1.0882408322741608,88.8063735961914,1.8484613332686666,88.50128936767578,0.014261217010043348
13195,2014-06-04,89.4737319946289,89.6072006225586,88.56803131103516,88.86357116699219,2406937.0,0.006326448410617802,1.3695623809399546,10.667600373482726,57.27393056345089,49.05256570538703,-1.428685253975729,-1.2395039653677458,-1.3428582952580967,-1.5062642632123442,7.561278878794887,1.0391693115234375,-0.3817788170438803,1.254159927368164,-0.8059677509210132,3.3142876056573414,0.2240960882235754,2.2842237665127527,-3.286954791503902,91.25020006402048,36.79478197652677,1.0300638391445889,6,-1.2918167114257812,-1.3633193969726562,-1.3704719543457031,-0.8723373413085938,1.00103759765625,2,0.004581794535766903,3.333400022229632,88.91123962402344,2.9534736567844715,89.05424499511719,1.0882408322741608,88.8063735961914,0.004581794535766903
13196,2014-06-05,90.5224380493164,90.8847198486328,89.42606353759766,89.61673736572266,3507769.0,0.011720826116322636,-1.2666690377957763,1.4843638637074086,76.50350041691617,52.46289102259915,-2.1522226602982215,-2.251205475732746,-2.363729183459128,-2.5079926170598696,8.43027579769414,1.458656311035142,-0.2768942311712266,2.206098937988287,-0.09449313943601112,4.506691015412585,1.055802899276145,3.356394976700429,-4.130435441025384,86.57238920135664,24.70120416288698,1.1502960387121475,6,-1.5778274536132812,-2.14508056640625,-2.0759639739990234,-1.9210433959960938,0.7531585693359375,3,-0.0007372129540798023,1.3695623809399546,89.4737319946289,3.333400022229632,88.91123962402344,2.9534736567844715,89.05424499511719,-0.0007372129540798023
13197,2014-06-06,90.76078033447266,91.10398864746094,90.5796356201172,90.732177734375,2911463.0,0.0026329636087176755,-2.142785284770514,0.031580632118067255,77.17390122495667,55.797980411239315,-2.0451720682072505,-2.44680328452921,-2.5217174205032222,-2.677857237401966,9.243073428917784,0.5815505981445312,0.08194669107659536,2.3376636505126953,-0.20842889998611724,4.883756201011508,1.0646173752632961,3.6107099257620945,-4.0093603469542956,87.71348116667987,18.7876431688848,1.273046275249403,6,-1.2918205261230469,-2.2737884521484375,-2.3143062591552734,-2.1593856811523438,0.7245559692382812,4,-0.008613424945804082,-1.2666690377957763,90.5224380493164,1.3695623809399546,89.4737319946289,3.333400022229632,88.91123962402344,-0.008613424945804082
13198,2014-06-09,91.3423309326172,91.9906234741211,90.64637756347656,90.97052001953124,2807621.0,0.006407509895809627,-1.6355286972910714,12.999199786610756,76.92306001149824,58.381395471073006,-2.2940514429381835,-2.9537871105755755,-2.997902968622185,-3.194769004397628,10.519230930635072,1.3442459106445312,0.3291835058800814,2.77573242187502,-0.08598964882597215,5.637454492576012,1.344871386524531,4.206593457225509,-4.155654079104579,82.38339283418995,8.109844356875186,1.4308610353504942,6,-1.3633155822754048,-2.412021636962905,-2.895856857299819,-2.740936279296889,0.552955627441392,0,-0.016699712054921045,-2.142785284770514,90.76078033447266,-1.2666690377957763,90.5224380493164,1.3695623809399546,89.4737319946289,-0.016699712054921045
13199,2014-06-10,90.89424896240234,91.19932556152344,90.53196716308594,91.0944595336914,2764406.0,-0.0049055237110754435,2.255862428348098,-0.5384741658800426,90.03217750765178,63.0709631376924,-1.5651823698723746,-2.5659298484217743,-2.465623639648385,-2.691913272452041,10.74960143045359,0.8103637695312642,0.5750876885610836,2.282365417480463,-0.7002121870332729,5.264943021994199,0.791076615223588,3.773654219737338,-3.1310985144167063,67.96654525351867,-14.268485122456866,1.491288802256871,6,-0.8580322265625,-1.9639396667480469,-2.447774887084961,-2.2928543090820312,-0.16207122802734375,1,-0.008391018367019942,-1.6355286972910714,91.3423309326172,-2.142785284770514,90.76078033447266,-1.2666690377957763,90.5224380493164,-0.008391018367019942
13200,2014-06-11,90.48429870605469,90.66544342041016,90.09342193603516,90.48429870605469,2162016.0,-0.004510189159681932,2.157814934928189,-0.0,81.73913043478244,66.67191335810202,-0.8901428159083054,-2.2178823660034652,-2.0319774411830878,-2.231148256319557,10.602170449382186,0.8008270263671875,0.7812801226523902,1.8395240783691378,-1.2131354429647558,4.892183599703031,0.31319431770218387,3.3658538390360917,-2.213851494932797,41.263811127440185,-43.59205885567767,1.5263297606669475,6,-0.3956451416015625,-1.5539894104003906,-2.0378246307373047,-1.882904052734375,1.8209381103515483,2,-0.0066377975368884234,2.255862428348098,90.89424896240234,-1.6355286972910714,91.3423309326172,-2.142785284770514,90.76078033447266,-0.0066377975368884234
13201,2014-06-12,89.29258728027344,90.4652328491211,89.0923843383789,90.4271011352539,2597209.0,-0.013170367045144626,1.267714352327362,-100.0,66.22611421930316,68.27780954965516,0.475636611393341,-1.0088142255202115,-0.8452966247427867,-0.9935136743946487,11.291652323507739,1.3919143676757812,0.8640097524017847,0.6039577484130803,-2.460012589469912,3.6679280862960724,-0.9280274205284087,2.135942917354569,-0.5757189175916437,6.90774406519988,-76.06926318407356,1.5319851689414947,6,0.8580322265625,-0.3622779846191406,-0.8461132049560547,-0.691192626953125,3.5083999633789062,3,0.013239422756348818,2.157814934928189,90.48429870605469,2.255862428348098,90.89424896240234,-1.6355286972910714,91.3423309326172,0.013239422756348818
13202,2014-06-13,89.3974609375,89.83601379394531,89.07331848144531,89.33072662353516,1966813.0,0.001174494551237304,-1.622971466054444,-0.05882194710261394,64.06249999999993,70.47783300107044,0.5178876047209542,-0.9673071101599078,-0.9731416435451337,-1.0611305261854227,11.37719191490683,0.7626953125,1.0224718796000332,0.5844165802001982,-2.3756316957855432,3.5444648561859395,-0.8956075577926725,2.064440718193069,2.5931625366210938,11.111023937109188,-67.55332466634488,1.4800241379928674,6,0.7531585693359375,-0.4671516418457031,-1.1368942260742188,-0.7960662841796875,3.2605209350585938,4,0.021008825770403083,1.267714352327362,89.29258728027344,2.157814934928189,90.48429870605469,2.255862428348098,90.89424896240234,0.021008825770403083
13203,2014-06-16,89.42606353759766,89.69300842285156,89.04471588134766,89.23538970947266,1976149.0,0.00031994868531737275,-1.266672001707213,2.857208185663656,61.920560072817885,72.42831938348635,0.6119244283888463,-0.8439557512870124,-1.0371507158734516,-1.0595430531036811,11.271371876932243,0.6482925415039062,1.1563941504237079,0.4890811920165987,-2.3470224961139223,3.3251848801471198,-0.9289706520486618,1.9071330360818592,2.5062138366699287,17.699152647401466,-56.55814220042001,1.4180518440652625,6,0.8532638549804688,-0.4957542419433594,-1.2012481689453125,-0.8246688842773438,2.66943359375,0,0.023027657537978197,-1.622971466054444,89.3974609375,1.267714352327362,89.29258728027344,2.157814934928189,90.48429870605469,0.023027657537978197
13204,2014-06-17,89.90274810791016,90.07435607910156,89.1305160522461,89.23538970947266,1945730.0,0.005330488131260358,-1.1521693747607946,3.5,64.00628682709342,73.17635896833552,0.32483606545044097,-1.20127229729043,-1.5152347396424375,-1.4833219469937688,11.732543331265166,0.9438400268554688,1.2629209000510428,0.8508846282959013,-1.9439021265602179,3.6456713831520204,-0.5465087491321583,2.248278005723961,1.914026806640635,52.94117647058824,-19.427658636313218,1.397393377428057,6,0.6149215698242188,-0.9724388122558594,-1.6469497680664062,-1.3013534545898438,1.6302566528320455,1,0.022163265240310537,-1.266672001707213,89.42606353759766,-1.622971466054444,89.3974609375,1.267714352327362,89.29258728027344,0.022163265240310537
13205,2014-06-18,89.7978744506836,89.92181396484375,88.98751068115234,89.81694030761719,3120091.0,-0.001166523375911499,7.166516621653162,-0.028569142125480153,61.0032450463189,71.45410837160249,0.5369955136114015,-0.8525280959085819,-1.3690574474783261,-1.3053693966067499,11.63436664981264,0.9343032836914062,1.4390722159397171,0.5634407043457088,-1.888198261542641,3.0150796702340585,-0.6623787785984661,1.7892601872898837,1.9080181025390743,54.83870967741935,-13.84019767987541,1.225819482944175,6,0.691192626953125,-0.8675651550292969,-1.3537845611572266,-1.1964797973632812,1.4967880249023438,2,0.010404514465478965,-1.1521693747607946,89.90274810791016,-1.266672001707213,89.42606353759766,-1.622971466054444,89.3974609375,0.010404514465478965
13206,2014-06-19,90.03621673583984,90.0838851928711,89.53092956542969,90.02668762207031,2465571.0,0.002654208539057956,9.545943979628955,-0.49979991996798717,60.55643308631492,69.60772302286452,0.24856928439781711,-0.8981446222294096,-1.5646263235903888,-1.4962100121982473,11.577634632043763,0.5529556274414062,1.645196648808394,0.6501972198486357,-1.5863756856243327,2.886770125321604,-0.46808923288784854,1.7684836725851198,1.5065729050586043,95.65217391304348,29.284171646421456,1.1182864527364818,6,0.452850341796875,-1.1059074401855469,-1.604043960571289,-1.4348220825195312,0.6959609985351562,3,0.025201193062382332,7.166516621653162,89.7978744506836,-1.1521693747607946,89.90274810791016,-1.266672001707213,89.42606353759766,0.025201193062382332
13207,2014-06-20,90.39849853515624,90.5033721923828,90.01715087890625,90.32222747802734,3253303.0,0.004023734142220903,2.3999306463231598,8.004003202560558,61.31622012531745,67.87362970217777,-0.1905442618940043,-1.061826592909938,-1.9171539268100304,-1.8108367854342475,11.893637671365559,0.4862213134765483,1.7081251075665023,0.8518363952636605,-1.1705684562154772,2.8742412467427982,-0.15936603047590836,1.8630388210032294,0.9909743681574525,93.08158057648455,28.341107637506596,1.011202425739566,6,-0.30508041381834516,-1.468189239501939,-1.966325759887681,-1.7971038818359233,-0.9915008544921733,4,0.02657664394239667,9.545943979628955,90.03621673583984,7.166516621653162,89.7978744506836,-1.1521693747607946,89.90274810791016,0.02657664394239667
13208,2014-06-23,89.8741455078125,90.41756439208984,89.5690689086914,90.18875885009766,2346834.0,-0.005800461687312408,1.1975359870377507,-4.124937481245142,57.61690601893092,64.27193287009767,0.11582540631792426,-0.3844883196746878,-1.3314648949773442,-1.230586052471324,12.336598731234796,0.8484954833984375,1.5208120543861412,0.21784591674804688,-1.6068789246418902,2.042570758137984,-0.6945165039469288,1.1302083374430225,1.371209662171509,58.49049006729232,-4.6077558096508895,0.9123624206949699,6,-0.04766845703125,-0.9438362121582031,-1.5682926177978516,-1.2727508544921875,-0.190673828125,0,0.030974829846967644,2.3999306463231598,90.39849853515624,9.545943979628955,90.03621673583984,7.166516621653162,89.7978744506836,0.030974829846967644
13209,2014-06-24,88.68243408203125,89.7978744506836,88.59662628173828,89.7597427368164,2993593.0,-0.013259780318886638,1.0826581834776225,3.424230666634333,44.307263005250505,60.11283648903856,1.0737082138201828,0.9030816775227208,-0.0621101776479378,-0.019175499292614973,12.78154096131567,1.2775192260742188,1.2604678231994058,-1.005326843261713,-2.7327777602089895,0.7221240736855634,-1.8690523017353513,-0.14160138478807482,2.427450418622854,4.500222070174209,-52.76346961155685,0.8637254584736391,6,0.8675651550292969,0.24787521362304688,-0.4504680633544922,-0.0810394287109375,-1.1345138549804688,1,0.038486348335447396,1.1975359870377507,89.8741455078125,2.3999306463231598,90.39849853515624,9.545943979628955,90.03621673583984,0.038486348335447396
13210,2014-06-25,88.86357116699219,89.1305160522461,88.2724838256836,88.3678207397461,2371483.0,0.0020425362343279296,-1.500005557346256,-0.46017492298431356,36.363602154921004,56.79477959299611,0.7135290610322187,0.8163601100629876,-0.17788026899066267,-0.1722054508337152,13.499089693019739,0.8580322265625,0.9442537561710651,-0.8575576782226619,-2.4866818327699463,0.7715664763246224,-1.6721197554963112,-0.04299560094901267,2.0452526761486496,26.495603730417017,-25.94288378578795,0.8145620772736432,6,0.5243568420410156,0.06673812866210938,-0.6316051483154297,-0.262176513671875,-1.5635223388671875,2,0.030039683963787756,1.0826581834776225,88.68243408203125,1.1975359870377507,89.8741455078125,2.3999306463231598,90.39849853515624,0.030039683963787756
13211,2014-06-26,88.72056579589844,89.1305160522461,88.28202056884766,89.05424499511719,1797414.0,-0.0016092687837743203,2.490161619331555,-0.6730789947521507,32.9617495530418,53.339140654445195,0.8569807859900891,1.0294140090524166,0.005897820087426453,0.036112873359257947,14.255415649805265,0.8484954833984375,0.5706500820620022,-1.0115268707275362,-2.608723766213373,0.5856700247583007,-1.8101253184704547,-0.21292842298461778,1.924624045496671,20.085360473586604,-26.738925939514168,0.7985984477429175,6,0.6673622131347656,0.5148200988769531,-0.6363716125488281,-0.119171142578125,-1.6207275390625,3,0.029013528673940137,-1.500005557346256,88.86357116699219,1.0826581834776225,88.68243408203125,1.1975359870377507,89.8741455078125,0.029013528673940137
13212,2014-06-27,88.91123962402344,88.98751068115234,88.19621276855469,88.26295471191406,2119954.0,0.002149150272143796,-1.024378342506929,-1.9428388512895556,28.279410401408924,49.601235135399754,0.6594293377074649,0.8927721922326697,-0.18981522218740565,-0.10285103411034413,14.804633721155474,0.7912979125976562,0.28858640615666786,-0.8260963439941378,-2.4111398738632346,0.758947185874959,-1.6186181089286862,-0.03357457905958938,1.4966796158005167,32.188819090731116,-9.718710687814664,0.792521764934549,6,0.4385528564453125,0.4623870849609375,-0.8270454406738281,-0.5434188842773438,-1.9258041381835938,4,0.02048040403048823,2.490161619331555,88.72056579589844,-1.500005557346256,88.86357116699219,1.0826581834776225,88.68243408203125,0.02048040403048823
13213,2014-06-30,88.6156997680664,88.87310791015625,88.28202056884766,88.83496856689453,2469347.0,-0.0033239875769000005,2.9999483711084722,-0.33822906369156897,29.07184361519326,45.71963033407752,0.9252281861428884,1.2161240908260424,0.10329425081977206,0.24579297738640093,15.103817628185118,0.6292190551757812,0.16118842518720555,-1.0997089385986385,-2.735850909145526,0.5364330319482491,-1.9177799238720752,-0.2816379533252018,1.526814695205232,26.190737044676162,-11.907424385940878,0.8180709852734429,6,0.7340927124023438,0.8818626403808594,-0.5052871704101562,-0.3193817138671875,-2.2785568237304688,0,0.0089295453815601,-1.024378342506929,88.91123962402344,2.490161619331555,88.72056579589844,-1.500005557346256,88.86357116699219,0.0089295453815601
13214,2014-07-01,90.1792221069336,90.39849853515624,88.73963165283203,88.9398422241211,4593707.0,0.01764385253357359,-1.023253866339104,-5.652331245650661,47.687872301303415,44.24014447352024,-0.6648702472185022,-0.2609105585589475,-1.4469988884136171,-1.278589285566511,15.791828814629937,1.7827987670898295,0.08454169478332574,0.40041427612304403,-1.2024521417882852,2.0032806940343733,-0.4010189328326277,1.2018474850787157,-1.9830093383789062,90.04323455438674,50.18316764132079,0.801433208955667,7,-0.8294296264648438,-0.26694488525390625,-2.0688095092773438,-1.9353408813476562,-3.4607315063476562,1,-0.005497390814241387,2.9999483711084722,88.6156997680664,-1.024378342506929,88.91123962402344,2.490161619331555,88.72056579589844,-0.005497390814241387
13215,2014-07-02,89.88368225097656,90.18875885009766,89.588134765625,89.84554290771484,2371379.0,-0.0032772500034052854,-1.1724133173282558,0.030772924258839752,55.18400556700482,43.643208082485785,-0.3977010367000702,0.07053271417862561,-1.1463089149753785,-0.9759801468434404,16.06274866834816,0.6006240844726562,0.019016218403550056,0.08437690734862713,-1.5125367605200069,1.681290575217261,-0.7140799265856828,0.882833741282937,-1.6434237670898426,76.62354758918909,31.24875798214184,0.7984568339343153,7,-0.5338897705078125,0.09533309936523438,-1.825704574584961,-1.639801025390625,-1.496795654296875,2,-0.02598649683046783,-1.023253866339104,90.1792221069336,2.9999483711084722,88.6156997680664,-1.024378342506929,88.91123962402344,-0.02598649683046783
13216,2014-07-03,90.45570373535156,90.7512435913086,90.26502990722656,90.36036682128906,1595814.0,0.006364019252991682,-2.399967989756722,2.4996999399879978,58.57809001966633,43.338971404080105,-1.0101932384382764,-0.5341297932764917,-1.7276339605977284,-1.532815373837991,15.598733658288545,0.8675613403320312,-0.09193992050684585,0.6597351074218807,-0.9310838318047274,2.250554046648489,-0.13567436219142337,1.4551445770351847,-2.172280450439459,88.433021890574,37.12444388775616,0.7954094696133037,7,-0.9819755554199219,-0.41948699951171875,-2.793375015258789,-2.211822509765625,-1.639801025390625,3,-0.034886190443657816,-1.1724133173282558,89.88368225097656,-1.023253866339104,90.1792221069336,2.9999483711084722,88.6156997680664,-0.034886190443657816
13217,2014-07-07,89.97901916503906,90.34129333496094,89.6834716796875,90.30316162109376,3056632.0,-0.005269812191248335,2.2857741701916847,-3.3999679897568713,54.17869262852262,42.95694769403474,-0.6696949436231279,-0.12544751095475704,-1.253690277468337,-1.0635037854716245,14.741827489323,0.7722320556640625,-0.18574433870080043,0.22213859558105753,-1.3060482630962724,1.7503254542583875,-0.5419548337576003,0.9862320249197154,-1.5968830678711043,68.72601546133738,12.622194368202429,0.7640934293386629,7,-0.5052909851074219,0.1096343994140625,-2.316690444946289,-1.735137939453125,-1.401458740234375,0,-0.03199835844978649,-2.399967989756722,90.45570373535156,-1.1724133173282558,89.88368225097656,-1.023253866339104,90.1792221069336,-0.03199835844978649
13218,2014-07-08,89.81694030761719,90.11248779296876,89.48326110839844,89.91227722167969,2537211.0,-0.0018012961124258542,1.538442597722288,0.2941204161370676,49.31917649836256,43.51382697104719,-0.5772924680636891,-0.08801930065020258,-1.0661721933275174,-0.911794203269011,13.227185122006285,0.6292266845703267,-0.3032149259799297,0.136329269409174,-1.1987481063556942,1.4714066451740422,-0.5312094184732672,0.8038679572916152,-1.3400399106836005,53.554496977236354,-2.8275416529407735,0.6675386878824344,7,-0.3432121276855469,0.2764778137207031,-2.0783424377441406,-1.57305908203125,0.0572052001953125,1,-0.031525287012445835,2.2857741701916847,89.97901916503906,-2.399967989756722,90.45570373535156,-1.1724133173282558,89.88368225097656,-0.031525287012445835
13219,2014-07-09,90.13155364990234,90.4461669921875,89.5690689086914,90.20782470703124,1975519.0,0.003502828544455161,2.172399519847676,0.8000160051214898,52.56222787752674,45.31367427355893,-0.7428496547130123,-0.48770653656671925,-1.3453262436132718,-1.2387061244033788,11.858922883811832,0.8770980834960938,-0.45673071471054527,0.4890773773193331,-0.7393488402957757,1.717503594934442,-0.12513573148822843,1.1032904861268946,-1.5636795251937627,51.127878361221924,-5.224272693936136,0.6142131088075552,7,-0.6578254699707031,-0.038135528564453125,-2.3071517944335938,-1.8876724243164062,-0.14300537109375,2,-0.04209858314775117,1.538442597722288,89.81694030761719,2.2857741701916847,89.97901916503906,-2.399967989756722,90.45570373535156,-0.04209858314775117
13220,2014-07-10,89.88368225097656,90.13155364990234,88.9207763671875,89.1305160522461,2916812.0,-0.00275010680375698,-1.0650353608629741,-9.874862458739461,48.83044253999824,47.076862383220764,-0.3744337881918085,-0.30265628098615593,-1.064452190986941,-1.005917231513621,10.651216818232559,1.2107772827148438,-0.5621957469762293,0.2712368011474666,-0.898502299390131,1.4409759016850643,-0.3136327491213251,0.8561063514162583,-1.2284733476039804,52.6043772376971,1.1728767636946245,0.5848695502687988,7,-0.4099540710449219,0.20973587036132812,-1.9067420959472656,-1.639801025390625,-0.04766845703125,3,-0.03521430777115542,2.172399519847676,90.13155364990234,1.538442597722288,89.81694030761719,2.2857741701916847,89.97901916503906,-0.03521430777115542
13221,2014-07-11,90.47476959228516,90.55104064941406,89.69300842285156,89.83601379394531,2660983.0,0.006576136251940978,1.168670516887299,0.8480940852318196,50.5649842039528,49.55303725017008,-0.7716682950341749,-0.8439038139760555,-1.6282038928382292,-1.6048452558937214,10.499893679909217,0.8580322265625,-0.45288801053550287,0.8032150268554688,-0.41686187778621786,2.0232919314971554,0.19317657453461834,1.4132534791763192,-1.735719301395136,95.32155258748982,47.12781991139012,0.6100384523208454,7,-0.9581375122070312,-0.3813514709472656,-2.3286056518554688,-2.2308883666992188,0.34320831298828125,4,-0.02307696394270231,-1.0650353608629741,89.88368225097656,2.172399519847676,90.13155364990234,1.538442597722288,89.81694030761719,-0.02307696394270231
13222,2014-07-14,91.27559661865234,91.38999938964844,90.6559066772461,90.9228515625,3271449.0,0.008851385087533581,1.5246047884552312,0.5522377363448515,59.972875923092715,52.98648528438113,-1.3430804367492897,-1.5777007693061762,-2.371541037854314,-2.38762417380687,10.601209810662466,0.9152297973632812,-0.27008087107749645,1.5101352691650334,0.1039650119969906,2.916305526333076,0.807050140581012,2.2132203977490548,-2.4560585957455743,95.366851436446,46.47311272929775,0.7030851285840248,7,-1.2107810974121094,-1.1821784973144531,-2.614612579345703,-2.9506759643554688,-0.9724349975585795,0,-0.026947990479514017,1.168670516887299,90.47476959228516,-1.0650353608629741,89.88368225097656,2.172399519847676,90.13155364990234,-0.026947990479514017
13223,2014-07-15,91.48533630371094,91.7808837890625,90.93238830566406,91.10398864746094,4222812.0,0.00229787251826874,-1.342136298542667,1.0810857575429869,73.18616486839913,55.81962890294732,-1.2325728107662997,-1.7130854992822435,-2.524163883560348,-2.5871986013032995,10.839615961157953,0.8484954833984375,-0.02928343945728784,1.6169113159179744,0.025950399406283964,3.207872232429665,0.8214308576621363,2.4123917741738126,-2.511570598799665,89.66655996585574,33.70502651974769,0.7954804582558419,7,-1.1345062255859375,-1.3919181823730469,-2.5073604583740234,-3.05078125,-0.1811370849609375,1,-0.031784065035877274,1.5246047884552312,91.27559661865234,1.168670516887299,90.47476959228516,-1.0650353608629741,89.88368225097656,-0.031784065035877274
13224,2014-07-16,91.8952865600586,92.24803161621094,91.7046127319336,91.9524917602539,3320853.0,0.0044810487987574366,-1.478236665390905,-0.15000800256081948,74.16419879961325,57.92853926212603,-1.5349125235143077,-2.0723567344285954,-2.878432232272516,-2.9901288924174168,10.908533084315014,0.7626953125,0.25346081197434955,1.9272346496582031,0.09584327108062496,3.7586260282357813,1.011538960369407,2.8429303389469993,-2.6969514084152166,89.3983169383871,28.482271037865942,0.9156956892887902,7,-1.310882568359375,-1.6731643676757812,-2.440624237060547,-3.017414093017578,-0.42901611328125,2,-0.021993957774158135,-1.342136298542667,91.48533630371094,1.5246047884552312,91.27559661865234,1.168670516887299,90.47476959228516,-0.021993957774158135
13225,2014-07-17,90.732177734375,91.8571548461914,90.72264099121094,90.9419174194336,3961318.0,-0.012656893179428086,-8.916508285819079,3.6664443851693784,63.79089944787446,58.50774030970472,-0.26684930729255996,-0.8808236403953629,-1.640352157315391,-1.824104439105298,10.762711210862172,1.1726455688476562,0.5446645501847769,0.7174106597900334,-1.1431356712945018,2.5779569908745685,-0.2128625057522413,1.647683825332308,-1.2288729362748683,40.6716195071844,-24.359604271552257,0.9302731655422695,7,-0.14777374267578125,-0.5100555419921875,-1.2489147186279297,-1.8543052673339844,0.3718109130859375,3,-0.00819587354933149,-1.478236665390905,91.8952865600586,-1.342136298542667,91.48533630371094,1.5246047884552312,91.27559661865234,-0.00819587354933149
13226,2014-07-18,92.30523681640624,92.74378967285156,91.1897964477539,91.80948638916016,4707514.0,0.017337389240633883,1.263883563128324,-2.3636462842384103,69.56049155156731,60.21682907893191,-1.7321119387924142,-2.3981309694854502,-3.159799725363726,-3.386745564940796,10.700755763845414,2.0116119384765625,0.6518171407964672,2.177018737792949,0.05291525969299471,4.301122215892903,1.1149669987429718,3.239070476842926,-2.5274593364950277,78.9953336768208,9.404535244786658,1.0620517390499782,7,-1.4729537963867045,-1.8352355957031108,-2.795755386352525,-3.42736434936522,-0.9629058837890341,4,-0.026750627674269167,-8.916508285819079,90.732177734375,-1.478236665390905,91.8952865600586,-1.342136298542667,91.48533630371094,-0.026750627674269167
13227,2014-07-21,92.80098724365234,92.95352935791016,91.7999496459961,92.19083404541016,3924396.0,0.0053707724972544835,1.5208315966722796,1.2307668631404345,73.57681437471635,62.91212217630456,-1.9952964554790213,-2.850827825302801,-3.596301909250741,-3.8689372316961226,10.344638807561969,1.1535797119140625,0.7498649817610215,2.552644729614258,0.11551225079998062,4.989777208428535,1.3340784902071192,3.7712109690213964,-2.6672883005882966,93.16227039708352,17.3347215211776,1.2185662394071386,7,-1.8638343811035156,-2.226116180419922,-3.2605228424072266,-3.923114776611328,-1.7446670532226562,0,-0.021368407786141796,1.263883563128324,92.30523681640624,-8.916508285819079,90.732177734375,-1.478236665390905,91.8952865600586,-0.021368407786141796
13228,2014-07-22,92.6579818725586,93.5160140991211,92.257568359375,93.3634796142578,4024567.0,-0.0015409897603597678,1.4905742995840159,-1.1562632855677863,66.62406133530362,64.47454811605755,-1.5722468914497938,-2.6230564636815075,-3.3895710645859936,-3.7208305861779536,10.60598656917792,1.2584457397460938,0.7836783473162541,2.2704475402832003,-0.38491529982627526,4.925810380392676,0.9427661202284696,3.598128960337931,-2.1295066714160953,69.2832932295095,-4.550011881552976,1.3276814200547378,7,-1.4395866394042969,-1.8018684387207031,-3.1175174713134766,-3.780109405517578,-1.5444564819335938,1,-0.025414111163176822,1.5208315966722796,92.80098724365234,1.263883563128324,92.30523681640624,-8.916508285819079,90.732177734375,-0.025414111163176822
13229,2014-07-23,92.09549713134766,93.23954010009766,92.0859603881836,93.1918716430664,3325049.0,-0.00607054815832897,-1.0683702224289349,1.5540439705421472,64.32099192333341,66.19572026976145,-0.7843640625032577,-1.8885922664180868,-2.8174510682626135,-3.1575291594428734,11.797260516910185,1.1535797119140625,0.8814740638248395,1.5373096466064453,-1.0952532911412902,4.169872584354181,0.22102817773257755,2.853591115480313,-1.0890157065285848,49.14689470766088,-23.328273218908635,1.3162814688738647,7,-0.4909858703613281,-1.2393836975097656,-2.4906787872314453,-3.2176246643066406,-1.2393798828125,2,-0.008592145514661809,1.4905742995840159,92.6579818725586,1.5208315966722796,92.80098724365234,1.263883563128324,92.30523681640624,-0.008592145514661809
13230,2014-07-24,91.5330047607422,92.28617095947266,91.44720458984376,92.0859603881836,2300892.0,-0.006107707630952031,-1.315808316398034,0.5043492178366513,56.983893974435425,66.90893246648174,0.040999918635435506,-1.176161043436295,-2.246436155486194,-2.5845434790275448,12.659639355414193,0.838966369628892,1.0319698680500267,0.8413455963134879,-1.6985090067504984,3.3812001993774743,-0.42858170521850525,2.111272897845481,-0.12499810803480216,14.753920931972194,-53.401665299585396,1.2699273015319954,7,0.552955627441392,-0.6768913269043111,-1.8090152740478658,-2.655132293701186,-0.7436218261718892,3,-0.0007290737820668802,-1.0683702224289349,92.09549713134766,1.4905742995840159,92.6579818725586,1.5208315966722796,92.80098724365234,-0.0007290737820668802
13231,2014-07-25,91.29466247558594,91.74275207519531,91.1897964477539,91.35186767578124,2355645.0,-0.0026038944725923496,-3.1429633017034413,0.10345350938916249,58.80098317215924,66.77872216082247,0.45580774823675085,-0.7748111014188765,-1.9566778548697243,-2.352362164120734,13.477107972389582,0.5529556274414062,1.141400973992944,0.47429847717285156,-1.9005121817543937,2.849109136100097,-0.7131068522907782,1.6617038066364813,2.2213516235351562,4.50800585106034,-60.9491896952914,1.187405329463624,7,0.8246650695800781,-0.4385490417480469,-1.5849742889404297,-2.416790008544922,-0.24787139892578125,4,-0.0020885539521654506,-1.315808316398034,91.5330047607422,-1.0683702224289349,92.09549713134766,1.4905742995840159,92.6579818725586,-0.0020885539521654506
13232,2014-07-28,90.732177734375,91.52347564697266,89.95994567871094,91.36140441894531,3469379.0,-0.006161200731328198,2.2800096030729833,10.999466524409241,55.81116639926834,64.8481667753635,1.0427594056366303,-0.07263562555536396,-1.2996923541549705,-1.8002850439953733,13.929260231635194,1.5635299682617188,1.2999319677425234,-0.17923316955565838,-2.3790382840109885,2.0205719448996717,-1.2791357267833234,0.9206693876720067,2.737312011718757,21.715894194605887,-43.37780938107792,1.0999025572276682,7,1.0058021545410156,0.12393569946289062,-1.0224895477294922,-1.8543052673339844,0.2764739990234375,0,0.006724771888849235,-3.1429633017034413,91.29466247558594,-1.315808316398034,91.5330047607422,-1.0683702224289349,92.09549713134766,0.006724771888849235
13233,2014-07-29,89.40699768066406,90.9228515625,89.3211898803711,90.66544342041016,3657553.0,-0.014605403361864555,-1.2399901835777658,1.9999878749666562,45.922764838467316,61.71022966856949,2.2821121530934647,1.385923054623163,0.1053086188637593,-0.4946942348682484,14.583300384468217,1.6016616821289062,1.3787381014579552,-1.54397811889649,-3.5932444307470917,0.5052881929541115,-2.568611274821791,-0.5193449629711893,3.9221103027343815,2.1898961420287937,-61.99892327909438,1.0246331559253015,7,2.0116043090820312,1.4491157531738281,0.10486602783203125,-0.5291252136230469,1.1535720825195312,1,0.018447353703303193,2.2800096030729833,90.732177734375,-3.1429633017034413,91.29466247558594,-1.315808316398034,91.5330047607422,0.018447353703303193
13234,2014-07-30,89.6834716796875,90.40803527832031,88.98751068115234,90.40803527832031,2765769.0,0.003092308277825362,2.9210487522375486,0.575760698891159,48.87698630746661,60.05312820852417,1.8538497530365134,1.128250356382992,-0.10769287700541952,-0.7998522057413027,14.527046206122474,1.4205245971679688,1.322778068346949,-1.2427165985107393,-3.3426546170303055,0.8572214200088268,-2.2926856077705224,-0.19274758925095625,3.4051612175292973,21.09829263441283,-42.71532333687023,1.0499690092597855,7,1.5682907104492188,1.1726417541503906,-0.30507850646972656,-0.8055992126464844,1.4681854248047017,2,0.015945565934881056,-1.2399901835777658,89.40699768066406,2.2800096030729833,90.732177734375,-3.1429633017034413,91.29466247558594,0.015945565934881056
13235,2014-07-31,87.54792022705078,89.08284759521484,87.54792022705078,88.95890808105469,4309452.0,-0.023812096171566988,-1.1756776485473746,1.9473623249447194,36.00725118725425,56.324990390267175,3.9003800043843455,3.246278509770036,2.114848496906859,1.297198184956983,14.80588797000652,2.1355514526367188,1.1015823423105076,-3.261479949951166,-5.816118681633441,-0.7068412182688917,-4.5387993157923034,-1.984160584110029,5.212622892880859,0.0,-57.35663787423851,1.2773193658411361,7,2.9840469360351562,2.9840469360351562,1.6922340393066406,1.3299522399902344,3.2509918212890625,3,0.03778727139268123,2.9210487522375486,89.6834716796875,-1.2399901835777658,89.40699768066406,2.2800096030729833,90.732177734375,0.03778727139268123
13236,2014-08-01,87.300048828125,87.99600982666016,86.69942474365234,87.4716567993164,4859920.0,-0.002831265417647111,1.1250023444973085,0.12162257152280997,29.932613589887964,51.475634747508465,3.758888264368693,3.4210115272971393,2.420961898309031,1.5220901135740519,14.806771055680725,1.2965850830078125,0.8076658262013723,-3.3515686035156307,-6.349528903349565,-0.35360830368169616,-4.850548753432591,-1.8525884535986705,4.939232002518551,12.450616639622456,-38.44157846054574,1.4989801499169662,8,2.8076705932617188,2.8076705932617188,1.85906982421875,1.5778236389160156,2.7552337646484375,4,0.039969440490406294,-1.1756776485473746,87.54792022705078,2.9210487522375486,89.6834716796875,-1.2399901835777658,89.40699768066406,0.039969440490406294
13237,2014-08-04,87.09983825683594,88.52989196777344,86.5182876586914,88.52989196777344,3487315.0,-0.00229336150410675,1.8133269312846778,8.33325923620682,27.84199018721995,47.166515731054716,3.4255808529468084,3.57790233580738,2.6724491026581347,1.7018815072189852,15.283161550298436,2.0116043090820312,0.6394722422381278,-3.407820129394537,-6.793242471088405,-0.022397787700668914,-5.100531300241471,-1.715108958547603,4.47465984336867,13.20336384815915,-31.42985607568783,1.6927111708469307,8,2.7790756225585938,2.9173126220703125,2.2118186950683594,1.7780342102050781,2.860107421875,0,0.04531527151848014,1.1250023444973085,87.300048828125,-1.1756776485473746,87.54792022705078,2.9210487522375486,89.6834716796875,0.04531527151848014
13238,2014-08-05,86.98543548583984,87.97693634033203,86.3657455444336,86.62315368652344,4497941.0,-0.0013134670888681477,-2.673912476187991,-0.2533344003414426,24.42897263550725,42.73406914351848,2.9622225179224984,3.656784586801024,2.821874386456301,1.81021514136998,16.03200227707209,1.6111907958984375,0.24042687761522075,-3.380647659301758,-7.107315220158256,0.3460199015547403,-5.243981439730007,-1.5173138788735088,3.8811931525529104,15.330171318779007,-22.66399754581238,1.8633337804282482,8,2.3405227661132812,2.9554443359375,2.3762741088867188,1.8924369812011719,3.3367919921875,1,0.04625160781328175,1.8133269312846778,87.09983825683594,1.1250023444973085,87.300048828125,-1.1756776485473746,87.54792022705078,0.04625160781328175
13239,2014-08-06,86.33714294433594,86.76615905761719,85.97486114501953,86.14646911621094,4076803.0,-0.007452886082399801,-1.9642744862671124,0.5263135727071707,25.813188363445818,39.270657408964084,3.0260100238205325,4.222735970738199,3.4863919022551784,2.4613941875009857,16.606472246812817,1.0105743408203125,-0.30226446948131525,-3.839219665527338,-7.979540532722382,0.3011012016677057,-5.90938009912486,-1.7690592319298162,3.8093443990233453,11.656479367651029,-24.925017713114713,2.0701604335975206,8,2.5216636657714844,3.408294677734375,3.0865345001220703,2.5931663513183594,3.7562789916992188,2,0.04891784317637926,-2.673912476187991,86.98543548583984,1.8133269312846778,87.09983825683594,1.1250023444973085,87.300048828125,0.04891784317637926
13240,2014-08-07,86.71849060058594,87.13797760009766,86.3657455444336,86.7470932006836,3764228.0,0.004416959413353183,-1.1039087914029453,-0.15000800256081948,14.613479879536385,34.36093482089488,2.112003103693411,3.7862234356063027,3.1214248413360224,2.0640203894393068,17.776398723910873,0.8008346557617188,-0.7665338046411136,-3.299612426757818,-7.719567542669523,1.1203426891538868,-5.509589984713671,-1.0896348688019657,2.6771040270721898,29.10451995114858,-2.024671141921491,2.2099775579558503,8,2.0306777954101562,3.026947021484375,2.9125442504882812,2.2118186950683594,3.5179367065429688,3,0.0511213522422207,-1.9642744862671124,86.33714294433594,-2.673912476187991,86.98543548583984,1.8133269312846778,87.09983825683594,0.0511213522422207
13241,2014-08-08,88.38688659667969,88.4631576538086,86.64221954345703,86.86149597167969,3066807.0,0.019239218585781925,1.1704542354385485,-53.33048813016804,25.657182238850055,31.010492136403954,-0.01367553752986339,2.058951930420136,1.4792990448733576,0.38380928690345684,18.217937744952724,1.8209381103515625,-1.173767048838215,-1.526822280883792,-5.999673137909227,2.946028576141643,-3.7632477093965093,0.7096031476289255,0.3929760041034882,94.40298841719594,68.18264749514051,2.2364254285127205,8,0.061969757080078125,1.358551025390625,1.277517318725586,0.5434226989746094,2.04974365234375,4,0.027289403943670187,-1.1039087914029453,86.71849060058594,-1.9642744862671124,86.33714294433594,-2.673912476187991,86.98543548583984,0.027289403943670187
13242,2014-08-11,88.81590270996094,89.46419525146484,88.62522888183594,88.66336822509766,2949538.0,0.004853843480638664,-6.333199959987996,0.0999969990396927,29.45971675325916,29.18126457138082,-0.8304296920579617,1.5138281682815204,1.0722446892628739,-0.04155570092071059,17.834726429707313,1.0773086547851562,-1.492903184990169,-0.9748214721679744,-5.425210235901659,3.47556729156571,-3.2000158540348167,1.2503729096988678,-2.8410415649414062,81.42073754684554,58.142281899002505,2.2251943818668414,8,-0.6244544982910156,0.929534912109375,0.9390697479248047,0.11440658569335938,2.2690200805664062,0,0.013954481629937954,1.1704542354385485,88.38688659667969,-1.1039087914029453,86.71849060058594,-1.9642744862671124,86.33714294433594,0.013954481629937954
13243,2014-08-12,88.57756042480469,89.17818450927734,88.2343521118164,88.49176025390625,2304773.0,-0.0026835541596034185,-2.1428789187541284,0.562496873905867,30.51739479841909,27.141309959264433,-0.8069785605227366,1.6054710067713103,1.3222411191794095,0.19817542393928989,17.12296290300565,0.9438323974609375,-1.8469247996395666,-1.067774963378909,-5.474841268544992,3.339291341787174,-3.2713081159619435,1.1357581892041253,-2.5329125976562494,74.59014242796609,52.32906696604431,2.2035331525830384,8,-0.8580322265625,1.167877197265625,1.2036304473876953,0.3527488708496094,3.3177261352539062,1,0.015606495000274778,-6.333199959987996,88.81590270996094,1.1704542354385485,88.38688659667969,-1.1039087914029453,86.71849060058594,0.015606495000274778
13244,2014-08-13,89.8741455078125,89.9504165649414,88.73963165283203,88.93030548095703,2345890.0,0.014637850453202761,1.2086914164434084,11.000444602525342,41.50391922412642,27.75205085225023,-2.3173682256426105,0.1577935475309289,0.05722709196695064,-1.090075995331219,16.138249804115258,1.3728561401367188,-2.131949172172469,0.3298671722412081,-3.950846786249656,4.610581130732072,-1.8104898070042168,2.470224151486633,-3.761106732177737,97.87229967010748,71.57742515613387,2.1403569792454284,8,-1.9115066528320312,-0.1287078857421875,-0.09057235717773438,-0.9438362121582031,2.1260147094726562,2,0.004985660421949589,-2.1428789187541284,88.57756042480469,-6.333199959987996,88.81590270996094,1.1704542354385485,88.38688659667969,0.004985660421949589
13245,2014-08-14,89.9885482788086,90.350830078125,89.8741455078125,90.0648193359375,2053139.0,0.001272921932661264,-2.125015630079776,-0.08080930555892361,43.224534865773016,29.228930994015233,-2.289975418487529,-0.015996705821606838,-0.04175791092286829,-1.1798682368286393,16.254142162170623,0.4766845703125,-2.230473140909794,0.4814514160156307,-3.768627308602973,4.731530140634234,-1.643587946293664,2.6064907783249254,-3.7220143916015616,90.23133338133492,58.653260413574344,2.1250393623092987,8,-1.8257026672363281,-0.24311065673828125,-0.20497512817382812,-1.0582389831542969,0.2955474853515625,3,0.0011654111465564387,1.2086914164434084,89.8741455078125,-2.1428789187541284,88.57756042480469,-6.333199959987996,88.81590270996094,0.0011654111465564387
13246,2014-08-15,89.83601379394531,90.36036682128906,89.14005279541016,90.0838851928711,3627030.0,-0.001695043289182574,2.0476054378995303,3.2498749624887466,45.14464142220812,31.15144779790281,-1.9443538314074118,-0.061066014532514146,0.0909316559379505,-1.010514943556899,15.533772956262792,1.2203140258789062,-2.3975810117545393,0.4523780822753878,-3.594031621121175,4.498787785671951,-1.5708267694228937,2.4755829339736692,-3.3244221352832,75.3363405715188,40.7546923276836,2.0232048516982797,8,-1.6683998107910156,-0.090576171875,-0.052440643310546875,-0.9057044982910156,-0.8008346557617188,4,0.0044571602887679695,-2.125015630079776,89.9885482788086,1.2086914164434084,89.8741455078125,-2.1428789187541284,88.57756042480469,0.0044571602887679695
13247,2014-08-18,90.81797790527344,90.95145416259766,90.1792221069336,90.20782470703124,2969782.0,0.010930628707329193,-1.314294860069508,-2.4615716088522843,57.93988799837888,34.87488283822188,-2.61883306506833,-1.2640162223713105,-0.9075596836288327,-1.9454232862395884,14.773981624428439,1.1154403686523438,-2.2112129091169948,1.5334926605224553,-2.24891062171902,5.31589594276393,-0.35770898059828937,3.4246943016432,-3.998484233601175,95.08755082328099,54.078384202697634,1.8912016411207377,8,-2.3548202514648438,-1.072540283203125,-1.0129528045654297,-1.8876686096191406,-1.3633193969726562,0,-0.004199032670026637,2.0476054378995303,89.83601379394531,-2.125015630079776,89.9885482788086,1.2086914164434084,89.8741455078125,-0.004199032670026637
13248,2014-08-19,90.30316162109376,90.7131118774414,90.2554931640625,90.6368408203125,2510884.0,-0.005668660501521483,-1.1333404467207284,-0.5468777352639248,53.39603266586733,37.939643316268715,-1.7700445115974333,-0.9851729564914393,-0.4343415758309561,-1.3778469973607912,13.599278384669708,0.5624847412109375,-1.9344792261180004,1.1364173889160298,-2.337885038341682,4.6107198161737415,-0.6007338247128331,2.8735686025448928,-3.070471900328968,70.68966706679424,26.039878361299273,1.7371512136288558,8,-1.6445617675781392,-0.5577239990234517,-0.2240447998047017,-1.3728523254394673,-2.211814880371108,1,0.008657074186547264,-1.314294860069508,90.81797790527344,2.0476054378995303,89.83601379394531,-2.125015630079776,89.9885482788086,0.008657074186547264
13249,2014-08-20,91.30419921875,91.50440979003906,90.1792221069336,90.60823822021484,2698009.0,0.011085299558575068,1.4173828328868168,-2.0857188586062714,73.50842228000806,44.483525805210014,-2.2265556343986077,-2.1592374097113947,-1.4517576386068356,-2.3287492530511145,12.738181149771222,1.3251876831054688,-1.5671464506882984,2.1770198822021456,-1.1726385480555876,5.526678312459879,0.502190667073279,3.851849097331012,-3.699633053801918,91.53213445584235,39.53109526376253,1.6748292151288662,8,-2.230884552001953,-1.5587615966796875,-1.0820751190185547,-2.373889923095703,-2.3548202514648438,2,0.006473824274965123,-1.1333404467207284,90.30316162109376,-1.314294860069508,90.81797790527344,2.0476054378995303,89.83601379394531,0.006473824274965123
13250,2014-08-21,91.46627044677734,91.8380889892578,91.08492279052734,91.50440979003906,1585849.0,0.0017750687198849757,1.1351342583080557,-0.05480097784501376,76.35708266202803,50.11684807445201,-1.83756976750999,-2.452294987754115,-1.6154457943760576,-2.4676999319906088,12.586319515368766,0.7531661987304545,-1.1215702352505588,2.3424278259277287,-0.9972580614119835,5.682113713267441,0.6725848822578797,4.012270769597578,-3.3937230468183373,86.21891940040256,28.008175500602846,1.6698429436698532,8,-1.4300498962402344,-1.7208328247070312,-1.0630073547363281,-2.407257080078125,-2.2976150512695312,3,0.005837012571956457,1.4173828328868168,91.30419921875,-1.1333404467207284,90.30316162109376,-1.314294860069508,90.81797790527344,0.005837012571956457
13251,2014-08-22,91.10398864746094,91.4186019897461,90.8084487915039,91.27559661865234,1520397.0,-0.00396082400153408,1.6666444374051783,4.499499899979996,74.82273260433624,55.15718316901612,-1.1726517553547495,-2.2187888794989163,-1.220605707592,-2.0917808036228394,12.603444105648128,0.6578216552734375,-0.627969598789548,1.9896797180175838,-1.3249079849612144,5.304267420996382,0.3323858665281847,3.646973569506983,-2.5042654250000993,55.74688061959934,-7.820037149293029,1.6572938514893967,8,-1.0677680969238281,-1.358551025390625,-0.7007255554199219,-2.0449752807617188,-2.3262176513671875,4,-0.008999527852435407,1.1351342583080557,91.46627044677734,1.4173828328868168,91.30419921875,-1.1333404467207284,90.30316162109376,-0.008999527852435407
13252,2014-08-25,91.3423309326172,91.685546875,91.24699401855469,91.56160736083984,1243694.0,0.00261615642404589,-1.1395418085720135,1.277775307873478,76.60072386471103,60.27755306527079,-1.1342063234800577,-2.5392657391064546,-1.426329774432844,-2.324399463415162,13.619766564001331,0.5815582275390625,-0.03773915374721071,2.19751434326173,-1.1901973055592094,5.58522599208267,0.5036585188512674,3.891370167672193,-2.2892365028047834,70.11465706362165,0.4276867181581707,1.6938558244104696,8,-1.0534706115722798,-1.5968933105468892,-0.6911888122558736,-2.0354385375976705,-3.956481933593764,0,-0.025258297778010363,1.6666444374051783,91.10398864746094,1.1351342583080557,91.46627044677734,1.4173828328868168,91.30419921875,-0.025258297778010363
13253,2014-08-26,91.05632019042969,91.56160736083984,91.00865173339844,91.4186019897461,1596967.0,-0.0031311960102977654,-1.4166652773378237,1.6521693747609019,80.14621023081722,64.5711409549031,-0.5136193780235914,-2.238105245052438,-1.1112738551060062,-2.040359161743865,14.105736206481062,0.5529556274414062,0.38717324859166524,1.8290374755859347,-1.6642010272518633,5.322275978423733,0.08241822416704281,3.5756567270048265,-1.613326522294912,52.873325330795055,-23.156330400258724,1.7466192514188963,8,-0.5672492980957031,-1.310882568359375,-0.3003082275390625,-1.6445579528808594,-4.1852874755859375,1,-0.017589791447527037,-1.1395418085720135,91.3423309326172,1.6666444374051783,91.10398864746094,1.1351342583080557,91.46627044677734,-0.017589791447527037
13254,2014-08-27,91.113525390625,91.4186019897461,90.83705139160156,91.2851333618164,1367675.0,0.0006282397539860707,1.6521807205859327,0.47368642729282934,79.28849317798652,68.57824743403793,-0.42077967201946365,-2.300636013907038,-1.1535376196717237,-2.0847607037953537,14.308441401287569,0.5815505981445312,0.7748883520426659,1.8147399902343722,-1.7750246335873783,5.404504614056123,0.019857678323504047,3.6096223021452403,-1.3352183775329962,29.629437524545267,-50.17398891499484,1.7948823119108717,8,-0.6244544982910156,-1.5063247680664062,-0.07627105712890625,-1.4205207824707031,-3.6800079345703125,2,-0.033169374546156094,-1.4166652773378237,91.05632019042969,-1.1395418085720135,91.3423309326172,1.6666444374051783,91.10398864746094,-0.033169374546156094
13255,2014-08-28,90.85611724853516,90.95145416259766,90.28409576416016,90.70357513427734,992060.0,-0.002825136454618238,2.888854310229849,-0.8888987685057573,70.2661137918554,71.36952214177651,-0.030580890013965245,-1.8790165822403395,-0.880490178330362,-1.7941474105166293,13.377157201681298,0.8294296264648438,1.18310894050677,1.3919219970703125,-2.1628521984968216,4.946696192637447,-0.3854651007132617,3.1693090948538867,-0.7894407587799463,40.81637097081512,-35.606081209935546,1.7773870977835704,8,0.15253829956054688,-1.7256011962890625,0.3741950988769531,-1.1631126403808594,-3.19378662109375,3,-0.020986350055375524,1.6521807205859327,91.113525390625,-1.4166652773378237,91.05632019042969,-1.1395418085720135,91.3423309326172,-0.020986350055375524
13256,2014-08-29,90.78938293457031,91.113525390625,90.40803527832031,90.9037857055664,1227855.0,-0.0007345054574838805,1.6428683710361975,-0.7499749924977493,67.22138778814607,72.40079989619511,0.20742343223980697,-1.6205533023951801,-0.8062532349845952,-1.6953244536058776,11.958155431698467,0.7054901123046875,1.400018194872544,1.1507209777832088,-2.2977512404747955,4.599193196041213,-0.5735151313458005,2.874957086912218,-0.5052871704101562,36.05456990271706,-38.09419479209883,1.7242361091290022,8,0.21927261352539062,-1.8829078674316406,0.6816539764404297,-1.0963783264160156,-5.186332702636719,4,-0.017851509578278746,2.888854310229849,90.85611724853516,1.6521807205859327,91.113525390625,-1.4166652773378237,91.05632019042969,-0.017851509578278746
13257,2014-09-02,91.04679107666016,91.3232650756836,90.62730407714844,90.74171447753906,1754619.0,0.0028352229497512482,-1.6070964146386773,-2.666688896298766,71.47604468173488,74.40969012018039,-0.01577295446625726,-1.651792661049214,-1.064692166689781,-1.9376973256932928,11.023673903608522,0.6959609985351562,1.6072168913268001,1.2107814788818416,-2.0737946950485053,4.495357652812189,-0.43150660808332475,2.853069565847008,-0.7626953125,59.701635154019804,-13.796808541210972,1.6422880869651706,9,-0.038135528564453125,-2.1403160095214844,0.4409294128417969,-1.3537864685058594,-3.86114501953125,1,-0.02492147228622177,1.6428683710361975,90.78938293457031,2.888854310229849,90.85611724853516,1.6521807205859327,91.113525390625,-0.02492147228622177
13258,2014-09-03,91.00865173339844,91.4758071899414,90.81797790527344,91.38999938964844,1407639.0,-0.0004188982698973831,1.379287507933442,-1.2500062520319104,62.632696751393226,73.2012761725565,0.14859008710364208,-1.366869988911077,-1.0111439966696452,-1.8561256367627834,9.992623048869811,0.6578292846679688,1.8148443681866127,0.9714813232421875,-2.0611515926808153,4.00411423916519,-0.544835134719321,2.487797781203696,-0.600616455078125,60.79961587708067,-9.218484355969736,1.516316457961502,9,0.052440643310546875,-2.1021766662597656,0.2883949279785156,-1.3156471252441406,-5.4246673583984375,2,-0.03980723442632328,-1.6070964146386773,91.04679107666016,1.6428683710361975,90.78938293457031,2.888854310229849,90.85611724853516,-0.03980723442632328
13259,2014-09-04,90.5605697631836,91.54254150390624,90.39849853515624,91.02772521972656,2644830.0,-0.00492350959694976,-1.8915606891829615,1.225012003841229,55.92886875767045,70.93147462762788,0.5365155270912112,-0.6178328318903965,-0.5141239557935791,-1.3524667790087506,8.526446353386415,1.14404296875,1.8033215485701817,0.3122280120849581,-2.1746628112114195,2.7991188353813357,-0.9312173995632378,1.555673423733154,1.2775192260742045,21.969481106052495,-43.6125625253233,1.2434454116481917,9,0.4242515563964844,-1.6540946960449219,0.5767879486083984,-0.8675651550292969,-6.759391784667969,3,-0.04074109800753245,1.379287507933442,91.00865173339844,-1.6070964146386773,91.04679107666016,1.6428683710361975,90.78938293457031,-0.04074109800753245
13260,2014-09-05,91.1516571044922,91.3423309326172,90.09342193603516,90.5605697631836,2017476.0,0.006526983463711611,1.568622066703757,-1.265290457448055,62.49996375645507,69.56227808897442,-0.11610233654292301,-0.9062325557518562,-1.054235225941298,-1.8918915819860587,7.244032299489691,1.2489089965820455,1.8981139272551388,0.6816570281982592,-1.196217165422226,2.5595312218187445,-0.2572800686119763,1.6205941250084948,0.6576400756835596,73.02607679307737,8.319411598761661,0.9389370968102411,9,-0.2621726989746236,-2.24518203735353,-0.09771919250489702,-1.4586524963379048,-9.486022949218764,4,-0.040790697246186114,-1.8915606891829615,90.5605697631836,1.379287507933442,91.00865173339844,-1.6070964146386773,91.04679107666016,-0.040790697246186114
13261,2014-09-08,90.79891204833984,91.17073059082031,90.55104064941406,91.08492279052734,2120899.0,-0.003869869921815927,1.7082791504117902,-0.4838722168441316,49.79425494603206,66.58378154245455,0.2110062056582791,-0.3831644414076578,-0.6489518149701041,-1.5010364893909127,7.064511879225741,0.61968994140625,1.715282949063365,0.20831069946288494,-1.3961818447453425,1.8128032436711123,-0.5939355726412288,1.0105569715669986,0.9417501220702889,48.68405119538426,-11.67650807887263,0.8022462721041138,9,0.02860260009765625,-1.8924369812011719,-0.26694488525390625,-1.1059074401855469,-8.62799072265625,0,-0.03454426215182593,1.568622066703757,91.1516571044922,-1.8915606891829615,90.5605697631836,1.379287507933442,91.00865173339844,-0.03454426215182593
13262,2014-09-09,90.05528259277344,90.83705139160156,89.93135070800781,90.60823822021484,2350086.0,-0.008189849842809904,-1.2619349306911827,1.9333386683738796,47.4509490095653,62.950974740093216,0.8413448114941531,0.4828320700458164,0.1335112554085356,-0.7474382519639136,7.4723664492222595,0.90570068359375,1.4646242222421648,-0.5972877502441349,-1.9956770739390635,0.8011015734507936,-1.296482412091592,0.10190691160332221,1.6194899682616892,7.691943442149493,-49.240339728597476,0.6991946618474637,9,0.6816635131835938,-1.1488075256347656,0.05243682861328125,-0.3622779846191406,-8.91400146484375,1,-0.04943888057042323,1.7082791504117902,90.79891204833984,1.568622066703757,91.1516571044922,-1.8915606891829615,90.5605697631836,-0.04943888057042323
13263,2014-09-10,89.95994567871094,90.1982879638672,89.42606353759766,89.93135070800781,2619236.0,-0.0010586487690412705,2.056622576553608,-0.05171295721401272,33.01200962621317,57.809143234340624,0.854685204341024,0.7241726190422071,0.27690221658366454,-0.6395412131316789,8.091186166106407,0.7722244262695455,1.2348403289978052,-0.7617439270019588,-1.8247192590301324,0.3012314050262148,-1.2932315930160456,-0.230256260987872,1.6102215711425458,25.225027125817096,-26.201608349207756,0.5314876660140843,9,0.5243568420410156,-1.0534706115722656,-0.011913299560546875,0.038135528564453125,-7.598350524902344,2,-0.030839276309596153,-1.2619349306911827,90.05528259277344,1.7082791504117902,90.79891204833984,1.568622066703757,91.1516571044922,-0.030839276309596153
13264,2014-09-11,90.32222747802734,90.3698959350586,89.55953216552734,89.74066925048828,1604729.0,0.004027145598890058,1.3943554022677578,20.33778014941302,36.23854221347751,54.02830194785419,0.4116422553020982,0.4186453587488046,-0.0825297289033955,-0.9882464333142877,8.379242657433588,0.81036376953125,0.9599735654749963,-0.4218662261962862,-1.4269379716683375,0.583205519275765,-0.9244020989323047,0.0806696465397323,1.0764114748456706,46.766121615326384,-0.2488032691083859,0.5025358727360222,9,0.16207504272460938,-1.4157524108886719,-0.6888084411621094,-0.38134765625,-4.461769104003906,3,-0.05245932518858676,2.056622576553608,89.95994567871094,-1.2619349306911827,90.05528259277344,1.7082791504117902,90.79891204833984,-0.05245932518858676
13265,2014-09-12,90.09342193603516,90.55104064941406,89.8741455078125,90.34129333496094,3172432.0,-0.00253321411994456,1.0285573834211699,-0.4262194002046546,37.440810420779535,50.71934890703569,0.5820955927505622,0.6911460350044223,0.1560532749000174,-0.7494926357648524,8.34154946145465,0.6768951416015625,0.6631022303880485,-0.6559154510498075,-1.6453627928254235,0.33353189072580847,-1.1506391219376155,-0.16119178016199953,1.1474109836158277,38.251332665725016,-7.342670736132703,0.4947236708878089,9,0.3908805847167969,-0.9915046691894531,-0.7912998199462891,-0.34798431396484375,-4.2901611328125,4,-0.06984132495252449,1.3943554022677578,90.32222747802734,2.056622576553608,89.95994567871094,-1.2619349306911827,90.05528259277344,-0.06984132495252449
13266,2014-09-15,90.2364273071289,90.40803527832031,89.3974609375,89.91227722167969,2844228.0,0.0015873009152131967,2.0285459513221222,-1.3077349256671489,35.92238289937549,46.76894204232909,0.3938190791668319,0.6110031806147447,0.00624790712555523,-0.8921207215921356,9.017644163639224,1.0105743408203125,0.3698968699516456,-0.5329307556152401,-1.4587224697662293,0.3928609585357492,-0.9958266126907347,-0.07003489853974543,0.8592240619578178,58.27812814669564,15.133726476882764,0.46289585707549313,9,0.23357391357421875,-0.9962730407714844,-0.9891242980957031,-0.49098968505859375,-1.6493301391601562,0,-0.0949815214058054,1.0285573834211699,90.09342193603516,1.3943554022677578,90.32222747802734,2.056622576553608,89.95994567871094,-0.0949815214058054
13267,2014-09-16,90.43663024902344,90.58917236328124,89.5118637084961,90.0648193359375,2347149.0,0.002218648808126167,2.1830887491265765,1.1470332101584013,41.93547105967583,44.46925029880493,0.10947529685152801,0.40134283142811,-0.18320153740738476,-1.0846894646826684,9.247073086605816,1.077308654785142,0.20787959283964597,-0.3136604309082003,-1.250873715923646,0.6235528541072455,-0.7822670734159232,0.1549462115995226,0.48920207690461837,87.19974391805482,43.415268306283636,0.4686066425077251,9,0.0333709716796875,-0.4004096984863281,-1.3394832611083984,-0.691192626953125,-3.5274658203125,1,-0.0913977986638782,2.0285459513221222,90.2364273071289,1.0285573834211699,90.09342193603516,1.3943554022677578,90.32222747802734,-0.0913977986638782
13268,2014-09-17,91.08492279052734,91.50440979003906,90.47476959228516,90.72264099121094,3286973.0,0.007168472992843622,-1.400024897077261,0.9743710756350802,49.67740158984482,43.774642835713195,-0.588776574820443,-0.19539730250517096,-0.8077605663386578,-1.7065823545035528,9.254099082025427,1.067779541015625,0.09054907402115475,0.2955440521240291,-0.628263657478783,1.2193517617268412,-0.16635980267737693,0.7574479069254352,-1.6874618530273438,80.0903093112014,33.089524455071114,0.46190385480140744,9,-0.6339874267578125,-1.0487022399902344,-2.1164798736572266,-1.3394851684570312,-1.8686065673828125,2,-0.1091689091669491,2.1830887491265765,90.43663024902344,2.0285459513221222,90.2364273071289,1.0285573834211699,90.09342193603516,-0.1091689091669491
13269,2014-09-18,91.8952865600586,92.00016021728516,91.2088623046875,91.52347564697266,2765140.0,0.008896793725069907,1.7213024427360744,1.0263030430662314,60.42063224898241,43.54360600154957,-1.3297362064549247,-1.0110445546836928,-1.5946274719837845,-2.4826738674924513,8.887068489339756,0.9152374267578125,-0.06264430316423386,1.0763534545898494,0.0509630517841515,2.1017438573955474,0.5636582531870005,1.5890486559926984,-2.455686645507811,95.97058107937774,46.19693315009228,0.5126952014028524,9,-1.1964759826660156,-1.525390625,-3.1628036499023438,-2.1498489379882812,-1.6111907958984375,3,-0.1037451621636678,-1.400024897077261,91.08492279052734,2.1830887491265765,90.43663024902344,2.0285459513221222,90.2364273071289,-0.1037451621636678
13270,2014-09-19,92.00016021728516,92.4101104736328,91.75228118896484,92.20989990234376,5652478.0,0.0011412299928792446,1.1562488277587284,-0.5641030902450417,62.04932433766255,44.9052803783974,-1.4545541274091818,-1.1319029776617668,-1.6663103112304611,-2.55246976885509,8.412262908248058,0.6578292846679545,-0.13203626213524444,1.1545326232910185,0.03473273861484927,2.2743325079671877,0.5946326809529268,1.7144325656291102,-2.4581378906249967,86.39236819846371,33.44235399401652,0.5598999423380878,9,-1.09637451171875,-1.2250785827636719,-3.1461219787597656,-2.2547225952148438,-2.66943359375,4,-0.06673577338084002,1.7213024427360744,91.8952865600586,-1.400024897077261,91.08492279052734,2.1830887491265765,90.43663024902344,-0.06673577338084002
13271,2014-09-22,90.28409576416016,91.8380889892578,90.15061950683594,91.35186767578124,2340121.0,-0.01865284200670969,-1.5285661207807955,5.090938852715022,44.11764705882355,44.53491349498165,0.2020518128493478,0.5476669077873311,0.04463303669275831,-0.8174960113506131,7.998976269536298,1.8495407104492188,-0.17653620696610517,-0.5205371856689425,-1.6603642554833158,0.6192898841454308,-1.0904507205761291,0.04937634923824419,-0.5699881486816452,26.64480005475441,-24.399817534929415,0.5699135349071834,9,0.61968994140625,0.4909858703613281,-1.3299541473388672,-0.5386581420898438,0.44808197021484375,0,-0.049630390856904905,1.1562488277587284,92.00016021728516,1.7213024427360744,91.8952865600586,-1.400024897077261,91.08492279052734,-0.049630390856904905
13272,2014-09-23,89.0351791381836,90.02668762207031,88.96844482421875,89.9504165649414,3502839.0,-0.013833185295879513,-1.0181876382260506,0.8571469400878968,37.17472856240466,44.99743782122514,1.442772383865588,1.7021450129894333,1.2479934525713219,0.45330645679807446,7.686823811569629,1.3156509399414062,-0.34977532687065604,-1.6540962219238224,-3.011099693886365,-0.2970927499612799,-2.3325979579050937,-0.9755944859425512,3.3749313354492045,1.9390121168860612,-45.89413474495377,0.6785017359812716,9,1.6540985107421875,1.6540985107421875,-0.07865333557128906,0.7102584838867188,1.5825958251953125,1,-0.005032639621238011,-1.5285661207807955,90.28409576416016,1.1562488277587284,92.00016021728516,1.7213024427360744,91.8952865600586,-0.005032639621238011
13273,2014-09-24,89.45465850830078,89.63580322265625,88.89217376708984,88.95890808105469,2463997.0,0.004711389073145389,-1.3636584094188402,-0.5416631933445591,42.7860468727294,45.7249383389198,1.0550279039201342,1.219020598243958,0.7801314175030427,0.05639540966346601,7.596242714408771,0.7436294555664062,-0.4149498461052872,-1.154533767700201,-2.6060823683305188,0.29701483293011677,-1.8803080680153528,-0.4287594673850492,2.886618652343742,15.989052337547207,-33.66508201618386,0.7257743003151561,9,1.1964836120605469,1.1964836120605469,-0.3503608703613281,0.29077911376953125,1.6779327392578125,2,-0.02845569053682806,-1.0181876382260506,89.0351791381836,-1.5285661207807955,90.28409576416016,1.1562488277587284,92.00016021728516,-0.02845569053682806
13274,2014-09-25,88.09134674072266,89.27352142333984,88.02460479736328,89.16865539550781,2374945.0,-0.015240254563730904,-1.0629737682812332,-2.1730866895458534,31.86441750799122,45.10533912638776,2.311711409949382,2.4709987583291735,2.0650052285193965,1.4309236547585016,7.860028016384522,1.4300537109375,-0.44909582058500064,-2.366736602783206,-4.1811081439354325,-0.5523650616309794,-3.273922373359312,-1.4595508322070998,4.111966284179687,1.5218756578180583,-43.30969677298724,0.9071857705761108,9,2.1260108947753906,2.1260108947753906,1.1106719970703125,1.6540908813476562,3.546531677246108,3,0.012770487954202547,-1.3636584094188402,89.45465850830078,-1.0181876382260506,89.0351791381836,-1.5285661207807955,90.28409576416016,0.012770487954202547
13275,2014-09-26,88.94937896728516,88.9970474243164,87.9483413696289,88.11994171142578,2509730.0,0.00974025552234914,1.268026268026268,-0.7699160794589427,39.65885861905395,45.520503095240926,1.4240886573786895,1.5418454341545527,1.1743844446388039,0.6048904819724044,8.659446520896404,1.0487060546875,-0.3890631995657685,-1.413367462158206,-3.336780535235121,0.5100456109187093,-2.3750739986966636,-0.45166092561974835,3.0032115639648396,25.735284022148345,-17.840258161541403,0.9617065365384603,9,1.2298469543457031,1.2298469543457031,0.45999717712402344,0.7960586547851562,2.2499465942382812,4,0.015005352621583867,-1.0629737682812332,88.09134674072266,-1.3636584094188402,89.45465850830078,-1.0181876382260506,89.0351791381836,0.015005352621583867
13276,2014-09-29,89.16865539550781,89.45465850830078,88.05320739746094,88.11994171142578,3204319.0,0.0024651822280097324,-1.3709559796322708,1.2643677103646198,44.73389426824096,45.831439007303715,1.1593370610915201,1.2594976371652393,0.8736834103250715,0.3988147104945483,9.201963433905048,1.4014511108398438,-0.36338295737711235,-1.1130546569824276,-3.0964173829458446,0.8703080689809894,-2.104736019964136,-0.12137329400071906,2.463595202812499,58.71562664043199,10.163132084587247,0.9916813629817071,9,1.0105705261230469,1.0105705261230469,0.7221736907958984,0.5767822265625,1.6779251098632812,0,0.0018175807104916508,1.268026268026268,88.94937896728516,-1.0629737682812332,88.09134674072266,-1.3636584094188402,89.45465850830078,0.0018175807104916508
13277,2014-09-30,88.77777099609375,89.34979248046875,88.3487548828125,89.07331848144531,2688045.0,-0.004383652503004543,1.3595590483212545,-0.28181904159118853,43.21664533233403,45.11357720091363,1.4417855301876443,1.5512081081515987,1.1609403306273407,0.8001519538679389,9.59976653170854,1.00103759765625,-0.3399290474940244,-1.3904880523681697,-3.4477866231070067,0.6668105183706672,-2.419137337737581,-0.3618387669987584,2.5597668639312445,49.152496394323144,-2.2536581902051296,1.028649285369416,9,1.4014549255371094,1.4014549255371094,1.113058090209961,0.9676666259765625,3.4225997924804688,1,0.022014595729906716,-1.3709559796322708,89.16865539550781,1.268026268026268,88.94937896728516,-1.0629737682812332,88.09134674072266,0.022014595729906716
13278,2014-10-01,87.38584899902344,88.5203628540039,87.04264068603516,88.4250259399414,4676466.0,-0.015678722065814887,1.4030918305944826,3.516108214156642,34.9314966592044,42.281451024271625,2.518679318319897,2.8014336680466414,2.435534215104738,2.1969744965297906,10.188711711532433,1.7351303100585938,-0.35955435659464285,-2.6012699127197294,-4.962517510216088,-0.2400223152233707,-3.781893711467916,-1.420646113971543,3.680553141769863,14.229095233877803,-36.204000747003676,1.1806237987481805,10,2.340526580810547,2.340526580810547,2.6312999725341797,2.359588623046875,4.814521789550781,2,0.036984546140778285,1.3595590483212545,88.77777099609375,-1.3709559796322708,89.16865539550781,1.268026268026268,88.94937896728516,0.036984546140778285
13279,2014-10-02,86.87103271484375,87.5860595703125,86.08927154541016,87.3191146850586,2857864.0,-0.005891300365868601,2.0485358444242436,0.43118929276762574,33.93535116565836,39.15767622738227,2.509787241460444,3.1891774284259498,2.842754463679597,2.689543581657432,11.411820707110484,1.4967880249023438,-0.44766476957713053,-2.9316093444824247,-5.653222320378077,-0.20999636858677206,-4.292415832430251,-1.5708028565345984,3.7929932804737376,23.229458545299565,-27.557140917002968,1.360806487947826,10,2.0926475524902344,2.3786582946777344,3.2462215423583984,2.8744049072265625,5.38653564453125,3,0.04905615139517816,1.4030918305944826,87.38584899902344,1.3595590483212545,88.77777099609375,-1.3709559796322708,89.16865539550781,0.04905615139517816
13280,2014-10-03,87.43351745605469,87.81486511230469,86.8996353149414,87.61466217041016,2667591.0,0.006474940191597556,2.1475500163988195,0.40426691185234376,36.58756346011606,38.321000271970334,1.3761148880373781,2.459981188105729,2.1951249961907706,2.1104444201670276,12.910870721319071,0.9438323974609375,-0.625415212353289,-2.1832176208496037,-5.022260206935911,0.6558249652367039,-3.6027389138927504,-0.763696327806457,2.6815380052739215,39.943279196931364,-9.486911430254189,1.4195212930431524,10,0.6244621276855469,1.8161735534667969,2.6146183013916016,2.311920166015625,5.3007354736328125,4,0.04808637561707663,2.0485358444242436,86.87103271484375,1.4030918305944826,87.38584899902344,1.3595590483212545,88.77777099609375,0.04808637561707663
13281,2014-10-06,87.6623306274414,88.41548919677734,87.38584899902344,87.78626251220703,2509835.0,0.002616996067917876,-2.0422443136989696,0.6841595417596765,36.760719167035006,38.27499922804037,0.8228229941278187,2.0913599093225628,1.8897540875429968,1.888708145964273,14.270137370202868,1.0296401977539062,-0.9528186821336391,-1.7975753784179744,-4.707305716310472,1.1121549594745233,-3.252440547364216,-0.3427102094717327,1.969630763976994,48.245636613370834,3.4446156669331742,1.4548651689462486,10,0.20020675659179688,1.5873603820800781,2.407255172729492,2.0831069946289062,4.795448303222656,0,0.0403479454489295,2.1475500163988195,87.43351745605469,2.0485358444242436,86.87103271484375,1.4030918305944826,87.38584899902344,0.0403479454489295
13282,2014-10-07,85.6030502319336,87.09983825683594,85.55538177490234,86.918701171875,2717100.0,-0.02349105232279991,-1.189184658891214,10.615919724205861,26.944679037793634,36.514847246380846,2.6195288463355553,4.005344147192218,3.86510261168533,3.967214381270253,15.580833955444623,2.1069488525390625,-1.389172044879544,-3.634244155883792,-6.998006619095136,-0.2704816926724476,-5.316125387489464,-1.9523629242781197,3.6037883779638236,1.607715387030204,-37.12957437269743,1.6818812316056742,10,1.9019699096679688,3.3796958923339844,4.354515075683594,4.142387390136719,6.883331298828125,1,0.06125401208520764,-2.0422443136989696,87.6623306274414,2.1475500163988195,87.43351745605469,2.0485358444242436,86.87103271484375,0.06125401208520764
13283,2014-10-08,87.1856460571289,87.25238037109375,85.11682891845703,85.68885040283203,3625037.0,0.018487610206732397,1.6198837524920209,-1.1376844791092813,31.40062791132108,36.46331506897305,0.761282819463716,2.323368263541653,2.257955373528503,2.412633321347897,16.581981093649024,2.1355514526367188,-1.571852037792766,-1.912933349609375,-5.378492137464889,1.5526254382461389,-3.645712743537132,-0.18015395568161807,1.5099885958692028,62.71689001346095,29.929592637672847,1.7327793939277583,10,0.10009765625,1.5778236389160156,2.7719192504882812,2.5597915649414062,5.348396301269531,2,0.05751777910964129,-1.189184658891214,85.6030502319336,-2.0422443136989696,87.6623306274414,2.1475500163988195,87.43351745605469,0.05751777910964129
13284,2014-10-09,85.583984375,87.30957794189453,85.32656860351562,87.11890411376953,2822935.0,-0.01837070383213546,1.0696582778925743,-1.0254704671029828,27.340074162412563,35.094561240457345,2.201369274748245,3.743798351894668,3.8070350500969994,4.022777059431434,17.80435172772948,1.9830093383789062,-1.6438463685654199,-3.2776828765869084,-7.02722264854134,0.47185689536752307,-5.152452762564124,-1.4029129906096927,2.5390413604715434,14.161975381740302,-11.3553511467281,1.8747698859772126,10,1.7017593383789062,3.179485321044922,4.399799346923828,4.1614532470703125,6.692649841308594,3,0.07730869813893526,1.6198837524920209,87.1856460571289,-1.189184658891214,85.6030502319336,-2.0422443136989696,87.6623306274414,0.07730869813893526
13285,2014-10-10,83.80117797851562,85.6030502319336,83.7916488647461,85.3742446899414,4877647.0,-0.020831074990301013,-1.275451282567339,1.024852747471233,27.21179142943727,33.14766092503471,3.550475974720129,5.302918919223572,5.58430468711677,5.827075273408042,19.519070423475682,1.8114013671875,-1.8663735316954302,-4.74587707519531,-9.071862104761252,-0.41989204562936777,-6.908869589978281,-2.5828845604123387,3.840856266233601,0.2060865662579036,-24.12893232505639,2.1629925147829683,10,2.769542694091797,4.299701690673828,6.14447021484375,5.9442596435546875,8.227584838867173,4,0.1009101612274157,1.0696582778925743,85.583984375,1.6198837524920209,87.1856460571289,-1.189184658891214,85.6030502319336,0.1009101612274157
13286,2014-10-13,81.66563415527344,84.37319946289062,81.57029724121094,83.91558837890625,4323612.0,-0.025483458284914384,-1.296869627193668,1.4302980333195916,25.615149218652576,31.191939134625656,5.039776915497754,7.1289424114802955,7.697373247702899,7.958210691996783,21.135507488607665,2.8029022216796875,-1.9427894693117622,-6.452881240844732,-11.678712747975553,-1.227049733713912,-9.065796994410135,-3.839965487279329,5.643943786621094,1.6611300097439843,-24.453172151235783,2.612915753565409,10,3.3796958923339844,5.3245697021484375,8.232345581054688,8.079803466796875,10.649139404296875,0,0.13553582102073625,-1.275451282567339,83.80117797851562,1.0696582778925743,85.583984375,1.6198837524920209,87.1856460571289,0.13553582102073625
13287,2014-10-14,82.1709213256836,82.90501403808594,81.71330261230469,81.98977661132812,5896769.0,0.006187268067366469,-2.2467599954270985,-0.08051039992404359,26.035161035090752,30.20345739861303,3.9099209392197025,6.295428257038893,7.18147327707527,7.448516217589997,23.04898631249347,1.2393798828125,-2.173929389671912,-5.534308624267581,-11.270681355395169,0.2020641068600071,-8.402494989831382,-2.66612225870378,3.990800476074213,10.465145647974966,-16.230574470528737,2.8681863655637976,10,2.821971893310547,4.819282531738281,7.696073532104492,7.574516296386719,9.895973205566406,1,0.12518853919391537,-1.296869627193668,81.66563415527344,-1.275451282567339,83.80117797851562,1.0696582778925743,85.583984375,0.12518853919391537
13288,2014-10-15,81.14128112792969,81.72283935546875,79.0248031616211,81.19847869873047,8298251.0,-0.012530469187182924,3.879265979096961,-0.31575622288674554,26.619643771023377,29.39060102143137,4.426064301971991,6.895453183401813,8.192005460109627,8.459801339205782,25.97128737934517,3.1461181640625,-2.5460971896957147,-6.066766738891602,-12.27410819016454,0.140574712381337,-9.170437464528078,-2.963096013255125,4.102155761718748,25.546596285852686,-4.154435674618412,3.1036707256364724,10,2.5788650512695312,4.576175689697266,8.680429458618164,8.604156494140625,11.07815551757811,2,0.13981909387091163,-2.2467599954270985,82.1709213256836,-1.296869627193668,81.66563415527344,-1.275451282567339,83.80117797851562,0.13981909387091163
13289,2014-10-16,82.3615951538086,82.75247192382812,79.58728790283203,79.82563018798828,6305005.0,0.015039373410371981,-1.1012626812603514,-44.33693477390956,28.365705993243182,28.477061302889936,2.792476086692062,5.190391663237904,6.9872692130413725,7.2221051992132175,28.26665165063379,3.1651840209960938,-2.885511308096625,-4.369768142700195,-10.52556987732234,1.7860335919219494,-7.447669010011268,-1.291867275389123,1.6381149902343708,50.72463768115942,19.674224060955467,3.0779008673110733,10,1.358551025390625,3.3558616638183594,7.333793640136719,7.383842468261719,11.287895202636719,3,0.12350959431508102,3.879265979096961,81.14128112792969,-2.2467599954270985,82.1709213256836,-1.296869627193668,81.66563415527344,0.12350959431508102
13290,2014-10-17,85.86045837402344,86.54688262939453,84.7450180053711,85.06916046142578,8219164.0,0.04248173209468309,-1.5033149786156055,0.3120303013893151,41.06130095700803,28.95490372399805,-1.0649862227233626,1.2732536032931705,3.532668192348652,3.723745729137306,29.409755172194913,4.1852874755859375,-2.956598647968505,-0.5639198303222628,-6.20417847848465,5.076338817840124,-3.3840491544034563,2.2562094937589308,-6.835655212402344,90.8745412978962,60.70775883786679,2.8201293240811913,10,-2.693267822265625,-0.14300155639648438,3.834930419921875,3.884979248046875,7.8271636962890625,4,0.0747279476931646,-1.1012626812603514,82.3615951538086,3.879265979096961,81.14128112792969,-2.2467599954270985,82.1709213256836,0.0747279476931646
13291,2014-10-20,85.80326080322266,85.82232666015625,84.8212890625,85.18356323242188,4734156.0,-0.000666168943003087,2.0434570822170417,0.7831406616080295,41.81532905158794,30.607198169975195,-1.4519145543552128,1.0303740476174141,3.5805902940878127,3.7762483597341543,31.06273744232674,1.0391693115234375,-2.9861692431980487,-0.3970756530761719,-5.739929843456167,4.945778537303823,-3.0685027482661695,2.274351442113826,-6.628016052246096,90.11414557161027,59.77335832650156,2.6714270951899968,10,-2.6360702514648438,-0.08580398559570312,3.989849090576172,3.9421768188476562,8.465919494628906,0,0.0725555410817944,-1.5033149786156055,85.86045837402344,-1.1012626812603514,82.3615951538086,3.879265979096961,81.14128112792969,0.0725555410817944
13292,2014-10-21,88.58709716796875,88.6156997680664,86.37528228759766,86.37528228759766,4761742.0,0.03244441223662142,-1.0258634665599657,3.5691843644198213,53.070182280495125,33.01492643321675,-4.210755512589145,-1.8854191090266568,0.8058050543707509,0.9989859382282873,31.42488683216052,2.81243896484375,-3.027484910953575,2.4091648101806697,-2.88719315523241,7.705522775593749,-0.2390141725258701,5.05734379288721,-9.264419659423837,99.70177344964355,64.54192326202684,2.648178982706537,10,-4.766845703125,-2.869640350341797,1.2679805755615234,1.1583404541015625,5.8727569580078125,1,0.04207922497486938,2.0434570822170417,85.80326080322266,-1.5033149786156055,85.86045837402344,-1.1012626812603514,82.3615951538086,0.04207922497486938
13293,2014-10-22,86.90916442871094,89.40699768066406,86.88056182861328,89.19725036621094,5510770.0,-0.018941051156426414,-1.1544752473959181,-1.03448347228594,50.091988903907485,35.542916960049524,-2.878914723456802,-0.4300132950270239,2.4811614680022416,2.669844464183541,31.68843690882724,2.5264358520507812,-3.1429671171351288,0.8585067749023381,-4.224343143363157,5.941356693167833,-1.6829181842304166,3.3999317340350927,-7.214766029785167,74.56306440347171,36.328733731061845,2.5414249591327494,10,-2.6932640075683594,-1.1917076110839844,3.3439464569091797,2.836273193359375,7.5411529541015625,2,0.05934621666705575,-1.0258634665599657,88.58709716796875,2.0434570822170417,85.80326080322266,-1.5033149786156055,85.86045837402344,0.05934621666705575
13294,2014-10-23,89.21631622314453,90.09342193603516,88.28202056884766,88.47269439697266,4279872.0,0.026546703211329126,-2.2203564549819603,-0.32499733247972684,53.9669012657076,38.51570694185734,-5.15917790656664,-2.791695588940911,0.15639032750991078,0.3712460007973135,31.500000257485727,3.1842575073242188,-2.8835566413204674,3.109410095214841,-2.09204071548254,8.310860905912222,0.5086846898661577,5.710135500563524,-8.939161867314468,83.60060825133448,43.69948416325229,2.600725405348689,10,-4.657203674316406,-3.498859405517578,1.027261734008789,0.5291213989257812,3.641876220703125,3,0.03366111210926914,-1.1544752473959181,86.90916442871094,-1.0258634665599657,88.58709716796875,2.0434570822170417,85.80326080322266,0.03366111210926914
13295,2014-10-24,90.28409576416016,90.4271011352539,88.86357116699219,89.17818450927734,2793985.0,0.011968433423600766,1.2465769943324454,1.4871957975951082,55.62371820006978,41.84999238423703,-5.822997568613459,-3.957244492458102,-0.9206522482592163,-0.690665687461177,31.30378322419022,1.5635299682617188,-2.7570906817009018,4.110453796386722,-1.2755293375337686,9.496436930307212,1.4174622294264765,6.803445363346967,-9.221640001913684,97.44898028621395,56.18253569754761,2.692991566960242,10,-5.558143615722656,-4.566638946533203,0.2502574920654297,-0.5386581420898438,3.0126495361327983,4,0.03727560833168475,-2.2203564549819603,89.21631622314453,-1.1544752473959181,86.90916442871094,-1.0258634665599657,88.58709716796875,0.03727560833168475
13296,2014-10-27,89.33072662353516,90.00761413574219,88.9017105102539,89.7978744506836,4323193.0,-0.010559657629128694,1.4946305028740579,-0.42240986795811086,58.394162841199595,45.44543702936023,-4.099050639747631,-3.1527541709817655,0.01710203588071124,0.24634223693635704,31.576071034794808,1.38238525390625,-2.4185012203791985,3.1489810943603516,-2.25642814087702,8.554390329597723,0.4462764767416729,5.85168571197903,-7.331806323987934,72.94117647058823,25.556947880996944,2.702704617618684,10,-4.604774475097656,-3.899280548095703,1.508707046508789,0.41471099853515625,5.977622985839844,0,0.04877264085333732,1.2465769943324454,90.28409576416016,-2.2203564549819603,89.21631622314453,-1.1544752473959181,86.90916442871094,0.04877264085333732
13297,2014-10-28,90.732177734375,90.9419174194336,89.7597427368164,89.99808502197266,3340677.0,0.0156883433484869,1.0495896191162757,-1.571435570798628,58.05194179819211,48.93791458793453,-4.647064128271879,-4.638075185690411,-1.415657373150509,-1.1672924693025095,32.00838458572358,1.6111907958984375,-1.8777429113798547,4.45271186828613,-1.214622648530849,10.120046385103109,1.6190446098776476,7.286379126694612,-7.890439351257115,94.83572220239326,47.35068205236434,2.8336672584084877,10,-5.4675750732421875,-5.748817443847656,0.10725593566894531,-0.9867401123046875,3.8992843627929545,1,0.038982890654640556,1.4946305028740579,89.33072662353516,1.2465769943324454,90.28409576416016,-2.2203564549819603,89.21631622314453,0.038982890654640556
13298,2014-10-29,90.6177749633789,91.27559661865234,89.969482421875,90.79891204833984,2731994.0,-0.0012608842182870728,1.3025245121114712,-0.24674960246936675,62.25626839260391,52.70353263230794,-3.4051430586968223,-4.4998390695953105,-1.3179411730766049,-1.0751479353947673,31.661697306991577,1.3061141967773438,-1.0676502266604047,4.176712799072263,-1.7993501085615264,10.152775706706052,1.1886813452553753,7.16474425288915,-6.804015095903139,78.02555724895126,25.237899491887504,2.9880314538168933,10,-2.6074676513671875,-5.4675750732421875,0.071502685546875,-0.8723373413085938,4.4236297607421875,2,0.04239873649678927,1.0495896191162757,90.732177734375,1.4946305028740579,89.33072662353516,1.2465769943324454,90.28409576416016,0.04239873649678927
13299,2014-10-30,91.1325912475586,91.54254150390624,89.7597427368164,89.99808502197266,2404524.0,0.005681184341457701,-1.2130200490571936,-6.263246567264763,69.02525143133417,55.810638240566405,-2.8440334318729583,-4.931880424324618,-1.87607723001247,-1.602300203645953,30.816436692499384,1.7827987670898295,-0.2155946268404847,4.478451156616217,-1.85534846495068,10.812250778183113,1.3115513458327683,7.645350967399665,-6.274174234918107,84.69746937101698,24.215189924181004,3.1668998107834505,10,-2.9506759643554688,-5.848918914794922,-0.4814491271972656,-1.3871536254882812,3.0126495361328125,3,0.03640548446868386,1.3025245121114712,90.6177749633789,1.0495896191162757,90.732177734375,1.4946305028740579,89.33072662353516,0.03640548446868386
13300,2014-10-31,91.63787841796876,92.45777893066406,91.40907287597656,92.4101104736328,4191239.0,0.00554452763268376,1.4175739135022953,-0.6806767898212281,78.27027892168738,59.86118822613301,-2.7307800788013594,-5.381974006181181,-2.4249306914456525,-2.11056463851655,30.311800954823987,1.3251876831054688,0.7886902121075252,4.773520278930675,-1.937071818239815,11.484112376101166,1.4182242303454302,8.12881632751592,-5.7100014867257585,76.94362380685772,8.64822194256216,3.355296048585247,10,-2.221347808837905,-5.896587371826186,-1.4205207824707173,-1.8924407958984517,3.05078125,4,0.013316698803445881,-1.2130200490571936,91.1325912475586,1.3025245121114712,90.6177749633789,1.0495896191162757,90.732177734375,0.013316698803445881
13301,2014-11-03,91.19932556152344,91.7618179321289,90.98005676269531,91.7618179321289,3242080.0,-0.0047857159508325475,1.7796329702822575,0.7283981110079503,75.69180026339404,62.374701335344,-1.6162679225198389,-4.916946257759889,-2.0242591790137396,-1.6585412022046455,30.320071837587893,0.7817611694335938,1.758242442675396,4.158117675781256,-2.8220329138016353,11.138268265364147,0.6680423809898173,7.648192970572694,-4.0960662703846396,53.35669061778038,-21.334566149403138,3.490075294791445,11,-1.5301551818847656,-5.458034515380859,-1.0200996398925781,-1.453887939453125,1.7542037963867188,0,0.02299819352671184,1.4175739135022953,91.63787841796876,-1.2130200490571936,91.1325912475586,1.3025245121114712,90.6177749633789,0.02299819352671184
13302,2014-11-04,90.8465805053711,91.38999938964844,90.45570373535156,91.23746490478516,2822935.0,-0.003867847201505681,1.6849375137031353,0.6949150243465759,78.72461207673241,65.55610391010234,-1.0161707032453364,-4.375564819550007,-1.7219590862821121,-1.295914538773573,29.252529055158817,0.934295654296875,2.3217138517233025,3.543196105957037,-3.6014701939893143,10.687862405903388,-0.029137044016138702,7.115529255930213,-2.779507679117742,40.282549620090656,-38.94699205820388,3.5723331499731783,11,-0.4766807556152344,-5.105289459228516,-0.6673545837402344,-1.1011428833007812,2.478759765625,1,0.04911323111099497,1.7796329702822575,91.19932556152344,1.4175739135022953,91.63787841796876,-1.2130200490571936,91.1325912475586,0.04911323111099497
13303,2014-11-05,92.20037078857422,92.3719711303711,91.23746490478516,91.82855224609376,2912722.0,0.014901939904310213,2.173358657262668,-0.9512237966974693,78.8913901243219,68.32549156105947,-1.7215070896945406,-5.6226793695723245,-3.1022828456638365,-2.6323073721854655,28.086153527804512,1.525390625,2.954385401061586,4.646250152587896,-2.8255066157584565,12.11800692093425,0.9103717684147199,8.382128536761073,-3.3429708635269435,90.45942590848807,7.3092575134003255,3.735878384173179,11,-1.5396957397460938,-6.459079742431641,-2.0211448669433594,-2.4549331665039062,-0.7912979125976562,2,0.02636747865329636,1.6849375137031353,90.8465805053711,1.7796329702822575,91.19932556152344,1.4175739135022953,91.63787841796876,0.02636747865329636
13304,2014-11-06,92.20037078857422,92.4482421875,91.6474151611328,92.3719711303711,3165824.0,0.0,3.941204161370892,-0.46151636400945645,73.4320146313155,70.30419116453123,-1.401038753162453,-5.377276857417144,-3.131207561372932,-2.622344593475674,26.9282363194065,0.8008270263672017,3.160410390963193,4.3154308319091825,-3.3718290845499865,12.002690748368352,0.471800873679598,8.159060790138767,-2.6949026425159275,87.14293335772209,4.764546965928176,3.8436299582295823,11,-1.5206260681152344,-6.459079742431641,-2.4739952087402344,-2.4549331665039062,-0.858039855957017,3,0.030813693168996847,2.173358657262668,92.20037078857422,1.6849375137031353,90.8465805053711,1.7796329702822575,91.19932556152344,0.030813693168996847
13305,2014-11-07,92.257568359375,92.45777893066406,91.6474151611328,92.19083404541016,2480675.0,0.0006203616136419843,2.4693537587170504,-0.38889382891694824,73.85481363175708,72.02204125237094,-1.2838730925215884,-5.026153220715116,-3.2089632687170138,-2.667471107103623,25.06110069204579,0.8103637695312642,3.600208691194709,3.9498088836669893,-3.721924252031556,11.621542019365535,0.11394231581772374,7.785675451516255,-2.2206842720876665,89.9998475702701,8.244726274846244,3.835866567849271,11,-1.1488075256347656,-6.516277313232422,-3.1508827209472656,-2.5121307373046875,-0.3718109130859375,4,0.020460895055929518,3.941204161370892,92.20037078857422,2.173358657262668,92.20037078857422,1.6849375137031353,90.8465805053711,0.020460895055929518
13306,2014-11-10,92.7342529296875,92.83912658691406,91.8952865600586,92.3529052734375,1917515.0,0.005166888514291257,2.1935308998915795,5.714416371327312,68.47917431566918,73.18062264320173,-1.3711910162357412,-4.881356973790901,-3.6989393479111214,-3.1329958216789606,22.434795089214816,0.9438400268554688,3.8057966716698246,3.8730625152587947,-3.365923654635594,11.112048685153184,0.2535694303116003,7.492555600205989,-2.2616077705923487,95.59987195902688,15.449192332318276,3.6194930849471927,11,-1.4348182678222656,-6.802288055419922,-4.080417633056641,-3.1270523071289062,0.37181854248045454,0,0.021075348930271964,2.4693537587170504,92.257568359375,3.941204161370892,92.20037078857422,2.173358657262668,92.20037078857422,0.021075348930271964
13307,2014-11-11,92.45777893066406,93.04886627197266,92.22896575927734,92.66751861572266,1295405.0,-0.0029813579156459102,-1.457123912521578,-0.5499959987195903,78.25245826237204,74.95797707317597,-0.9210580692221129,-3.999773440229575,-3.447541855288307,-2.852640960044681,19.702064595031715,0.8199005126953125,3.8909060098425527,3.0822456359863253,-3.5952680859041664,9.759759357876817,-0.25651122495892764,6.421002496931578,-1.5118374860051347,67.36850529011389,-12.93175464340348,3.3387568609452476,11,-1.0534744262695312,-6.4209442138671875,-3.9016647338867188,-3.2652931213378906,3.47979736328125,1,0.005361911490626037,2.1935308998915795,92.7342529296875,2.4693537587170504,92.257568359375,3.941204161370892,92.20037078857422,0.005361911490626037
13308,2014-11-12,92.48638153076172,92.64845275878906,91.8380889892578,91.86668395996094,1899368.0,0.0003093585031834767,-1.3943823897385603,-2.9546033247244554,71.68146785723673,75.25311223160958,-0.7339016406739773,-3.304261364995284,-3.5001760871751344,-2.868784552752885,16.05193367507539,0.8103637695312642,3.9962815170690504,2.54359321594238,-3.0239358211289584,8.111122253013718,-0.24017130259329633,5.327357734478056,-1.1198551206400396,59.86411963569296,-19.19171788855155,2.7837645185356723,11,-0.7340965270996094,-6.449546813964844,-4.242498397827148,-3.5036354064941406,3.956481933593764,2,0.009071159735612788,-1.457123912521578,92.45777893066406,2.1935308998915795,92.7342529296875,2.4693537587170504,92.257568359375,0.009071159735612788
13309,2014-11-13,92.53404235839844,93.23954010009766,92.22896575927734,92.51497650146484,2536687.0,0.000515328060714193,-2.419373991610197,0.030766389658356416,67.25145514639203,74.02879847879899,-0.6278899304554102,-2.688598875986713,-3.5573649726065923,-2.884554507739182,13.219536437829271,1.0105743408203125,4.024054696211024,2.0826316833496037,-2.301639885885251,6.4669032525844585,-0.10950410126781662,4.274767467967024,-0.8310479759065572,55.6882927694162,-20.1717565389662,2.1921357846174256,11,-0.6864204406738281,-6.4018707275390625,-4.509435653686523,-3.7705726623535156,3.9564895629882812,3,-0.012157358024679099,-1.3943823897385603,92.48638153076172,-1.457123912521578,92.45777893066406,2.1935308998915795,92.7342529296875,-0.012157358024679099
13310,2014-11-14,92.2766342163086,92.77238464355469,92.07643127441406,92.61031341552734,1414037.0,-0.0027817669641283516,1.115933288487857,-17.50140056022409,75.28644250717731,73.98375872810824,-0.30211646508486467,-2.029936683884742,-3.331727868395234,-2.5993207891246186,12.801893183701948,0.695953369140625,3.9703214005862435,1.5044147491455107,-2.3753562421733534,5.384185740464375,-0.43547074651391426,3.4443002448049356,-0.43854522705079546,31.292224442134497,-43.08073977130677,1.9398854956594314,11,-0.4290122985839844,-6.144462585449219,-4.25202751159668,-3.513164520263672,4.947990417480469,4,-0.010125025599668769,-2.419373991610197,92.53404235839844,-1.3943823897385603,92.48638153076172,-1.457123912521578,92.45777893066406,-0.010125025599668769
13311,2014-11-17,92.0287628173828,92.1431655883789,91.69508361816406,91.69508361816406,1826679.0,-0.002686177286708946,-1.685705139930492,-0.9999999999999574,63.87762901313376,72.33409394326394,0.08468969713018737,-1.361560470413039,-3.1077910773478408,-2.3224992949897114,12.25551405308129,0.5815505981445312,3.7314420304003306,0.9452682495116989,-2.1818782961175316,4.072414795140929,-0.6183050233029093,2.508841522326307,1.210777282714858,21.604959616666157,-48.10673567912119,1.5635732728146134,11,0.20973968505860796,-5.896591186523423,-4.692962646484361,-3.927883148193345,5.176795959472685,0,-0.001553920390927166,1.115933288487857,92.2766342163086,-2.419373991610197,92.53404235839844,-1.3943823897385603,92.48638153076172,-0.001553920390927166
13312,2014-11-18,92.31477355957031,92.70565032958984,91.6092758178711,91.7618179321289,2336764.0,0.003107840781854998,-1.555532832436758,1.6571474300348246,67.51975047062416,71.07057842618643,0.032233484192815354,-1.4271550799469708,-3.3909333696511794,-2.580647413741815,13.234243009054012,1.09637451171875,3.2890199918928005,1.0448951721191406,-1.8944830515293205,3.9842733957676018,-0.42479393970508283,2.514584283943364,0.8938774108886776,43.27505358429816,-24.336366167832196,1.4696891118242292,11,0.1096343994140625,-6.1826019287109375,-6.297006607055664,-5.3245697021484375,4.576171875,1,0.008571736484702663,-1.685705139930492,92.0287628173828,1.115933288487857,92.2766342163086,-2.419373991610197,92.53404235839844,0.008571736484702663
13313,2014-11-19,92.06689453125,92.19083404541016,91.52347564697266,92.06689453125,1415820.0,-0.0026851501527039856,4.384549092028316,0.0,60.20836702472616,69.60128424767649,0.28964729134736444,-0.8148368066384819,-3.13993366227659,-2.3013453707535803,14.429292159076024,0.7912979125976562,2.9202978113525546,0.5391296386718807,-1.5799086305670613,2.6581679079108227,-0.5203894959475974,1.5986487732913588,1.0777814331054714,31.666577749324226,-32.38800714070812,1.0595191346194737,11,0.31461334228515625,-5.934722900390625,-6.075345993041992,-5.076690673828125,4.8621826171875,2,0.04204205846631992,-1.555532832436758,92.31477355957031,-1.685705139930492,92.0287628173828,1.115933288487857,92.2766342163086,0.04204205846631992
13314,2014-11-20,92.2194366455078,92.36244201660156,91.3804702758789,91.65694427490234,1822483.0,0.0016568617311842893,1.3145978510093064,100.0,56.8849219252415,67.71574072473031,0.15655780833269262,-0.7703533406194509,-3.299197415205086,-2.4462234264550347,15.425511311267096,0.9819717407226562,2.5325345951147398,0.5415157318115149,-1.2945964872498053,2.377627950872835,-0.37654037771913806,1.4595718413421679,0.8279672998046976,60.27428045230959,-2.061116403150784,0.9180561095306601,11,0.09056854248048296,-5.8060226440429545,-7.500635147094712,-6.501979827880845,3.803939819335966,3,0.04579757773930648,4.384549092028316,92.06689453125,-1.555532832436758,92.31477355957031,-1.685705139930492,92.0287628173828,0.04579757773930648
13315,2014-11-21,93.64949035644531,93.82109832763672,93.0583953857422,93.18233489990234,3494238.0,0.015507074896094375,-1.1333319106710793,0.8305098539205656,73.49187307067709,68.27270725306452,-1.1793043347877017,-2.039941665777718,-4.712117786368381,-3.855500650401382,16.602423390614096,1.6016616821289205,2.0591750392921853,1.8032997131347628,-0.11018467359333783,3.7167840998628634,0.8465575197707125,2.760041906498813,-2.2690200805664062,92.96869627193668,28.27903995661093,0.9567421933640481,11,-1.0487060546875,-4.366432189941406,-8.930688858032227,-7.932033538818359,1.6111907958984517,4,0.03033696770935901,1.3145978510093064,92.2194366455078,4.384549092028316,92.06689453125,-1.555532832436758,92.31477355957031,0.03033696770935901
13316,2014-11-24,93.6876220703125,94.25011444091795,93.39208221435548,93.94503021240234,2050517.0,0.00040717481453511617,-1.0224973699117916,-0.5510117424180562,78.98840560305015,68.35447917980653,-1.1934867077712,-1.8286875206774482,-4.7369300101340315,-3.8815567683354857,17.91440853142043,0.8580322265624716,1.792783015204293,1.623586654663086,-0.0626386805663941,3.309811989892566,0.780473987048353,2.466699322277819,-2.3071517944335938,80.3985324223012,12.100158407623667,0.8431126676147385,11,-0.8723297119140625,-4.151920318603516,-9.245298385620117,-7.970165252685547,1.8686065673828125,0,0.03775314695064025,-1.1333319106710793,93.64949035644531,1.3145978510093064,92.2194366455078,4.384549092028316,92.06689453125,0.03775314695064025
13317,2014-11-25,94.26918029785156,94.58379364013672,93.5732192993164,93.67808532714844,2925413.0,0.006207417956478833,-1.523826762951813,-2.2963336198464686,75.05780159866914,68.72962737329902,-1.6663061090915505,-2.246874276485528,-5.304590497769624,-4.439923779956388,18.935823330246475,1.0105743408203125,1.523703886878664,2.028294754028323,0.19473393034544983,3.8618555777111965,1.1115143421868794,2.945075165869767,-2.7739242553710994,90.17853315105296,23.66373806214341,0.91678041184144,11,-1.28704833984375,-3.789642333984375,-9.82685661315918,-8.55172348022461,-0.5338897705077983,1,0.031148870391427774,-1.0224973699117916,93.6876220703125,-1.1333319106710793,93.64949035644531,1.3145978510093064,92.2194366455078,0.031148870391427774
13318,2014-11-26,94.45985412597656,94.59332275390624,94.2596435546875,94.51705169677734,2289773.0,0.0020226528704561098,2.181841329890078,-0.09676544994578966,76.15900591272748,69.71935523622518,-1.7294766838711553,-2.250326162695899,-5.49976400196087,-4.603474254128912,19.86882210947799,0.3336791992187358,1.362495216865554,2.026864624023432,0.10631124188330432,3.9474180061635593,1.066587932953368,2.9871413150934956,-2.779285827636727,95.84579034230597,30.620894504587184,0.9602766910700615,11,-1.4729576110839844,-3.722911834716797,-9.690999984741211,-8.74239730834961,-0.9438400268554688,2,0.025736767551551853,-1.523826762951813,94.26918029785156,-1.0224973699117916,93.6876220703125,-1.1333319106710793,93.64949035644531,0.025736767551551853
13319,2014-11-28,94.4503173828125,94.7172622680664,94.32637786865234,94.6219253540039,1624868.0,-0.00010096080766064386,1.1579024955249027,3.000266773376017,75.66967953985193,69.76193712874459,-1.5863523501271999,-2.086463542427964,-5.521054969488503,-4.571617729088558,20.755988004050458,0.3908843994140625,1.132095511281051,1.8514415740966825,-0.166827927925695,3.86971107611906,0.8423068230854938,2.8605763251078713,-2.536728728027356,83.90799839949212,20.915730918561678,1.0091347510111879,11,-1.4014511108398438,-2.9506759643554688,-9.483638763427734,-8.732860565185547,-0.25740814208984375,4,0.026244059674023656,2.181841329890078,94.45985412597656,-1.523826762951813,94.26918029785156,-1.0224973699117916,93.6876220703125,0.026244059674023656
13320,2014-12-01,92.85819244384766,94.29778289794922,92.78192138671876,94.00223541259766,3191312.0,-0.016856745250647176,-1.3382368517058654,6.666607388965456,51.15045827118946,68.34780704630633,0.10833450060167138,-0.4197489487060011,-3.9822748814090687,-2.962246742772493,20.78660905792586,1.6683959960937358,0.9991316257734724,0.19830093383788494,-1.7708280098118223,2.167429877487592,-0.7862635379869687,1.1828654056627386,-0.6642364277343802,3.9409624352988386,-52.65769861351626,0.9845644718248567,12,0.190673828125,-1.0677757263183594,-7.719907760620117,-7.140735626220703,3.05078125,0,0.034086211864506444,1.1579024955249027,94.4503173828125,2.181841329890078,94.45985412597656,-1.523826762951813,94.26918029785156,0.034086211864506444
13321,2014-12-02,93.29674530029295,93.29674530029295,92.69612121582031,92.9249267578125,1768045.0,0.004722823532350207,2.2307376628707973,-0.3250040012803973,57.560153286206976,67.24118513692665,-0.14688672439029915,-0.7305682732939687,-4.414854071057064,-3.3902662826084367,21.058024063011686,0.600624084472642,0.9352897999066556,0.531982803344718,-1.3301239925471577,2.394089599236594,-0.39907059460121275,1.4630362012906488,-0.8504586589843655,29.71707906309501,-24.465094437002914,0.931053397945936,12,-0.2478790283202983,-1.4872589111327983,-8.075040817260728,-7.579288482666001,1.0201034545898438,1,0.021050421916965156,-1.3382368517058654,92.85819244384766,1.1579024955249027,94.4503173828125,2.181841329890078,94.45985412597656,0.021050421916965156
13322,2014-12-03,95.308349609375,95.39415740966795,93.56368255615234,93.56368255615234,2817480.0,0.021561355678671568,-1.0983658172881237,4.692254026880245,68.73416580309824,68.18849611230132,-1.8877085687093142,-2.519969386458172,-6.356724055801834,-5.39231988207851,22.05729884382641,2.097412109375,0.9011902870365702,2.3204986572265653,0.3595433457023063,4.281453968750824,1.3400210014644358,3.300976312988695,-2.6349654053906306,96.81962011893603,41.565175742072704,0.9804776557621295,12,-1.9210357666015625,-2.7313995361328125,-10.229650497436523,-9.590892791748047,-1.4491195678710938,2,0.002600811254588553,2.2307376628707973,93.29674530029295,-1.3382368517058654,92.85819244384766,1.1579024955249027,94.4503173828125,0.002600811254588553
13323,2014-12-04,94.63146209716795,95.1939468383789,94.15477752685548,95.1939468383789,2000064.0,-0.00710207988052769,2.694924449990455,-0.3224023404190271,62.85052124185587,68.85134048081402,-0.9038275431815208,-1.7408673470431637,-5.630053083420492,-4.713069712175596,22.66210133540152,1.153572082519517,0.9834997035038242,1.5220565795898295,-0.5325256971247398,3.576638856304399,0.49476544123254484,2.5493477179471142,-1.935340881347642,71.73146475057742,15.848983571419922,1.0272911383572856,12,-0.5863227844238139,-2.054512023925767,-9.507480621337876,-8.914005279541001,-0.10487365722654829,3,-0.00947012283191817,-1.0983658172881237,95.308349609375,2.2307376628707973,93.29674530029295,-1.3382368517058654,92.85819244384766,-0.00947012283191817
13324,2014-12-05,95.0414047241211,95.48949432373048,94.74586486816406,94.97467041015624,1544417.0,0.004331990839708366,-1.8364107264976461,-0.11864199875215856,66.62845867939235,68.08873888178239,-0.9737809959683403,-2.031194082513835,-5.940471916756849,-5.124787635600171,23.315408335456958,0.8580322265625284,1.0440824840197536,1.789947509765625,-0.38908741328495466,3.9689824328162047,0.7004300482403352,2.879464971290915,-2.0215191650390665,83.95883463113088,23.9345377874279,1.0895174615252907,12,-0.9485969543457031,-2.4167861938476562,-8.461151123046875,-9.32394790649414,-0.953369140625,4,-0.016049748311567913,2.694924449990455,94.63146209716795,-1.0983658172881237,95.308349609375,2.2307376628707973,93.29674530029295,-0.016049748311567913
13325,2014-12-08,94.1452407836914,95.12721252441406,93.9736328125,94.736328125,1645847.0,-0.009429195023274328,-1.4693902548566482,-8.857322510573168,61.808512177949886,66.17986183454903,0.00011226467502467585,-1.0396635195554325,-4.980806896186664,-4.217056632797309,23.755752037364942,1.1535797119140625,1.1645830058584465,0.7993999481201115,-1.3618271075414157,2.9606270037816387,-0.2812135797106521,1.880013475950875,-0.7796099975585946,51.877050142980565,-12.469727297422622,1.0806135278307611,12,-0.052433013916015625,-1.1726417541503906,-7.412446975708008,-8.427783966064453,-1.5635223388671875,0,0.0005063289087632317,-1.8364107264976461,95.0414047241211,2.694924449990455,94.63146209716795,-1.0983658172881237,95.308349609375,0.0005063289087632317
13326,2014-12-09,94.68865966796876,94.77446746826172,92.9058609008789,92.9439926147461,1798988.0,0.005772133352188513,-1.0523645322261002,-2.951623104227194,62.87486696867331,64.82620243121617,-0.43178315142617407,-1.5063891354821521,-5.460169886890071,-4.77074833760976,23.732502786832107,1.8686065673828125,1.3274258728143309,1.2450984954834183,-0.9756137515301901,3.465810742497027,0.1347423719766141,2.3554546189902226,0.8008346557617188,69.00354947112307,1.9090804493685454,1.110356123506803,12,-0.5958518981933736,-1.7160606384277486,-7.1097488403320455,-8.947368621826186,-1.0487060546875284,1,0.012887647054652618,-1.4693902548566482,94.1452407836914,-1.8364107264976461,95.0414047241211,2.694924449990455,94.63146209716795,0.012887647054652618
13327,2014-12-10,92.95352935791016,94.6219253540039,92.85819244384766,94.5647201538086,2504905.0,-0.018324584128056487,1.0441952798238556,-0.9234947108804046,54.14070700542077,62.37972477484875,1.2260256532699856,0.28225733665613006,-3.6672240548669777,-3.0640005586964776,23.5932517769458,1.830467224121108,1.2343383873132865,-0.5148193359375028,-2.6999846229953306,1.670345951120325,-1.6074019794664167,0.577763307591411,2.4842922973632966,3.623184203659118,-65.14561989607921,1.0925826435289134,12,1.1392784118652344,0.019069671630859375,-5.248298645019531,-7.212238311767578,1.4109878540039062,2,0.014666677063151612,-1.0523645322261002,94.68865966796876,-1.4693902548566482,94.1452407836914,-1.8364107264976461,95.0414047241211,0.014666677063151612
13328,2014-12-11,93.3253402709961,93.90689849853516,93.020263671875,93.14420318603516,2321765.0,0.003999965527444527,-3.1333404467207284,-0.11242435434838197,55.06107026414786,60.08987929977052,0.7558451220237004,-0.024747031832731636,-3.9308342683571027,-3.4600366976401773,23.741843086003726,0.953369140625,1.1199183640744792,-0.1849563598632784,-2.322441312699624,1.9525285929730671,-1.2536988362814583,0.8837861165549015,2.009296215820328,17.75348661892188,-49.93804096013632,1.0687424764181748,12,0.7674674987792969,0.03813934326171875,-5.269744873046875,-7.584049224853516,1.2965850830078125,3,0.005720737464846248,1.0441952798238556,92.95352935791016,-1.0523645322261002,94.68865966796876,-1.4693902548566482,94.1452407836914,0.005720737464846248
13329,2014-12-12,91.40907287597656,92.9439926147461,91.37093353271484,92.57218170166016,2479311.0,-0.02053319483706262,-1.5384459122555387,-6.4211523881728585,40.18377181488044,58.87135858240285,2.4533393061365416,1.9003511708680492,-1.9098058975109211,-1.5704021916575641,23.296454561989542,1.95440673828125,0.9547716089682297,-2.0449752807617188,-4.343752538526331,0.25380197700289386,-3.194363909644025,-0.8955866518794124,3.826505849121105,1.0153490554349305,-60.856543484896825,1.1493886288823099,12,2.0211410522460938,2.0211410522460938,-3.208089828491211,-5.667781829833984,3.3463211059570312,4,0.034105099919290005,-3.1333404467207284,93.3253402709961,1.0441952798238556,92.95352935791016,-1.0523645322261002,94.68865966796876,0.034105099919290005
13330,2014-12-15,91.3423309326172,92.7914581298828,90.9228515625,92.50544738769531,3485112.0,-0.0007301457203260364,1.1538420950806598,1.0000065594846748,39.749972991321314,56.89244966074889,2.550674195528387,1.9958361152518336,-1.7550519198635328,-1.5219702214927793,23.050822654344806,1.8686065673827983,0.7457434028340231,-2.0650020599365035,-4.498547885318445,0.36854376544543754,-3.281774972627474,-0.848229147245533,3.66136908093749,10.890996931695424,-46.62823942830251,1.2167729126909692,12,1.8638420104980327,1.8638420104980327,-3.1318130493164205,-5.601039886474624,6.3780441284179545,0,0.030059498403915086,-1.5384459122555387,91.40907287597656,-3.1333404467207284,93.3253402709961,1.0441952798238556,92.95352935791016,0.030059498403915086
13331,2014-12-16,91.88575744628906,93.48741912841795,91.3423309326172,91.43766784667969,4235923.0,0.005949339239796014,-5.716377621709636,-0.3852491275942639,39.54848379412792,53.64959610419663,1.995945781312912,1.519028035208052,-2.209713579156201,-2.0769269494431057,22.92954944738925,2.145088195800753,0.5366745521743894,-1.514425277709961,-3.9658010026715687,0.9369504472516468,-2.740113140190772,-0.28873741522915,2.79147469118125,26.030999597809608,-26.226963627217803,1.2256878624808054,12,1.3204154968261719,1.3204154968261719,-3.4607315063476562,-6.144466400146484,5.2530670166015625,1,0.007574198851677094,1.1538420950806598,91.3423309326172,-1.5384459122555387,91.40907287597656,-3.1333404467207284,93.3253402709961,0.007574198851677094
13332,2014-12-17,93.10607147216795,93.26814270019531,91.1325912475586,91.90482330322266,5152881.0,0.013280774516031046,1.8000060019206146,2.680821358033068,44.55521618286108,51.61678443097499,0.480964895441204,0.3805464547414914,-3.258865537137538,-3.292810902567595,22.533325150176992,2.1355514526367188,0.5988176203471198,-0.33367614746094887,-2.7363494280656653,2.0689971331437675,-1.535012787763307,0.8676604928414093,1.2708102193047353,73.1630552892293,25.327331495063802,1.2013366403023606,12,0.10010147094727984,0.10010147094727984,-4.490371704101548,-7.174106597900376,3.0889129638672017,2,0.005734128104340375,-5.716377621709636,91.88575744628906,1.1538420950806598,91.3423309326172,-1.5384459122555387,91.40907287597656,0.005734128104340375
13333,2014-12-18,95.93757629394531,95.93757629394531,94.0689697265625,94.34545135498048,3835973.0,0.030411602347799382,1.3473114724246824,1.3253921879961932,54.87501487977641,50.31084623101766,-2.397954287382433,-2.26208668849668,-5.933796565889708,-6.0822162672093185,22.651874804029895,2.831504821777358,0.6609436952653027,2.3042945861816406,-0.2514542838588909,4.860043456222172,1.0264201511613749,3.5821690212019064,-5.0147247314453125,100.0,54.38383520350255,1.2778744350202667,12,-2.5073623657226562,-2.5073623657226562,-7.217006683349609,-9.900741577148438,-0.7722320556640767,3,-0.016396694004563117,1.8000060019206146,93.10607147216795,-5.716377621709636,91.88575744628906,1.1538420950806598,91.3423309326172,-0.016396694004563117
13334,2014-12-19,96.44286346435548,97.0053482055664,95.75643157958984,95.96617889404295,4631677.0,0.005266832766986029,-1.7872028876932506,0.2994014845483546,62.65143486146836,50.40450430696416,-2.9989053223523854,-2.5663185479435953,-6.221776006841111,-6.546452859694426,22.853653555380042,1.2489166259765625,0.4612274965516008,2.5984104156494254,-0.1556955504382671,5.352516381737118,1.2213574326055863,3.9754633986932646,-5.419717407226571,90.75240358986282,38.21784022536276,1.3770529830438447,12,-2.47876358032228,-2.47876358032228,-7.548303604125991,-10.406028747558608,-0.943840026855483,4,-0.018881004202292107,1.3473114724246824,95.93757629394531,1.8000060019206146,93.10607147216795,-5.716377621709636,91.88575744628906,-0.018881004202292107
13335,2014-12-22,96.49053192138672,97.22462463378906,96.12825012207031,96.26171875,2676821.0,0.0004942662973590473,-3.4230905369427047,0.48000960307295476,61.59170834094826,50.26193112610582,-2.9937313808779464,-2.519401142432514,-5.989628436199197,-6.518278127824999,22.323908637835697,1.09637451171875,0.3501621801150918,2.5040267944335994,-0.4903317796880913,5.49838536855529,1.006847507372754,4.001206081494445,-5.228097778320304,87.94995585445119,31.18538920395126,1.497179287060843,12,-2.4167938232421875,-2.4167938232421875,-7.500635147094727,-10.358360290527344,-3.289123535156236,0,-0.017982468382149563,-1.7872028876932506,96.44286346435548,1.3473114724246824,95.93757629394531,1.8000060019206146,93.10607147216795,-0.017982468382149563
13336,2014-12-23,97.22462463378906,97.60597229003906,96.80514526367188,96.87187957763672,1591408.0,0.007607924816918077,-2.2941361075805364,1.5416291554132906,57.6659235855414,50.653621857230334,-3.7216373389289856,-3.1356925585986914,-6.360760205862448,-7.167531163492214,21.621749075825985,1.1154403686523438,0.17906175555881987,3.0612693786621037,-0.25884279562480117,6.3813815529490086,1.4012132915186442,4.721325465805563,-5.604459061279286,94.1089879655242,40.659156730585245,1.6600560871434555,12,-2.9602127075195312,-2.9602127075195312,-8.23472785949707,-11.092453002929688,-2.1069488525390625,1,0.005099021252212621,-3.4230905369427047,96.49053192138672,-1.7872028876932506,96.44286346435548,1.3473114724246824,95.93757629394531,0.005099021252212621
13337,2014-12-24,97.20555877685548,97.61550903320312,97.1960220336914,97.56784057617188,636165.0,-0.00019610111127088548,-1.1999799939981994,-1.0270357953930602,60.8695736216836,51.29901111917875,-3.392778739448673,-3.041289722245523,-5.987760892677329,-7.059678395729279,20.72598908082351,0.41948699951171875,0.1125793902723018,2.8953845977783317,-0.6932707855425662,6.4840399810992295,1.1010569061178899,4.6897122894387735,-5.106528666943362,88.44083708363132,35.76254003751265,1.794327691660447,12,-2.9363784790039205,-2.9363784790039205,-8.020221710205092,-11.073387145996108,-0.657829284667983,2,-0.0006865277542208448,-2.2941361075805364,97.22462463378906,-3.4230905369427047,96.49053192138672,-1.7872028876932506,96.44286346435548,-0.0006865277542208448
13338,2014-12-26,96.89094543457031,97.42483520507812,96.88140869140624,97.2913589477539,1076078.0,-0.0032365776838688687,-1.5909099176107901,1.1052542908287262,57.87339713297829,53.264525043411844,-2.81524809562454,-2.6722123977882006,-5.282379128057414,-6.655379535538543,19.68517308549076,0.5434265136718892,-0.018387894049595843,2.459216690063471,-1.3108898664446258,6.2293232465715676,0.5741634118094225,4.344269968317519,-4.240267432329091,61.02563681655333,11.795847002943432,1.8850532782540517,12,-2.62176513671875,-2.62176513671875,-7.6126556396484375,-10.758773803710938,-0.8389663696289062,4,-0.0071829312369041665,-1.1999799939981994,97.20555877685548,-2.2941361075805364,97.22462463378906,-3.4230905369427047,96.49053192138672,-0.0071829312369041665
13339,2014-12-29,96.9290771484375,97.1769561767578,96.46192932128906,96.69073486328124,1032234.0,0.00039355291349640886,-1.054812541109365,-0.5952403635463267,62.78458322559306,55.82392618055315,-2.221653603893529,-2.6510403180784863,-4.960582914666929,-6.59234210892717,18.404336632606423,0.7150268554687358,0.08100549162807624,2.373410415649417,-1.5587587296557501,6.305579560954584,0.4073258429968263,4.3394949883020075,-3.7819160431000824,53.84583816392905,4.746392035183199,1.9660845726525857,12,-2.5550270080566406,-2.6598968505859375,-7.672237396240234,-10.796905517578125,0.638763427734375,0,-0.01819611784248476,-1.5909099176107901,96.89094543457031,-1.1999799939981994,97.20555877685548,-2.2941361075805364,97.22462463378906,-0.01819611784248476
13340,2014-12-30,96.02337646484376,96.70027160644531,95.88037109375,96.48099517822266,1558158.0,-0.009343952405600042,-1.2051318880874944,-1.9200064020484815,55.932203389830526,57.64433946896455,-0.6505274057320918,-1.5769023137564915,-3.810853767159884,-5.595800835792701,18.34972299770467,1.0487060546875,0.13289531423410494,1.3094505310058793,-2.5897022998225196,5.208603361834278,-0.6401258844083202,3.2590269464200787,-2.4293805667197717,8.241729250576824,-36.75619657420563,1.9495764154141966,12,-1.6493263244629048,-1.7541961669922017,-6.661666870117202,-9.89120483398439,0.981971740722642,1,-0.005460680999232914,-1.054812541109365,96.9290771484375,-1.5909099176107901,96.89094543457031,-1.1999799939981994,97.20555877685548,-0.005460680999232914
13341,2014-12-31,95.26068115234376,96.6240005493164,95.2130126953125,96.26171875,1828357.0,-0.007942808726156825,-1.5739158269776763,2.187492706023611,61.22448070588823,59.49647997152313,0.7166046122481049,-0.6951716916984623,-2.8061173078449855,-4.7724172651775945,18.187755570284345,1.4109878540039062,0.5437827294676651,0.44855842590332884,-3.398896068490984,4.296012920297642,-1.4751688212938205,2.372285673100478,-1.264533940711857,1.9841219434747104,-46.25437885169213,1.9237272471971545,12,0.5815582275390483,-0.9915008544922017,-4.318759918212905,-8.837730407714858,1.5921325683593608,2,-0.02161723747093547,-1.2051318880874944,96.02337646484376,-1.054812541109365,96.9290771484375,-1.5909099176107901,96.89094543457031,-0.02161723747093547
13342,2015-01-02,95.55622863769531,96.1473159790039,94.47891998291016,95.52762603759766,2232817.0,0.0031025128287598402,1.7559089849337426,-0.02857295286872792,60.93459369832468,60.16976650691738,0.8997838203631403,-1.0236812033735418,-2.940944091738629,-5.011791943107127,16.708544526217988,1.66839599609375,1.016784192766636,0.7317119598388615,-3.124061133445366,4.587485053123089,-1.1961745868032523,2.6595985064809753,-1.198145243906282,36.56957425924631,-14.883750938231522,1.9278865466421151,1,0.4909858703613281,-1.28704833984375,-4.380731582641602,-8.918769836425781,2.1069488525390625,4,-0.004589474309498964,-1.5739158269776763,95.26068115234376,-1.2051318880874944,96.02337646484376,-1.054812541109365,96.9290771484375,-0.004589474309498964
13343,2015-01-05,93.73529052734376,95.24161529541016,93.43021392822266,95.24161529541016,3310049.0,-0.019056194832214435,1.4050608548549663,-52.6639103760998,61.50940148485042,60.04287390951538,2.6546389201417924,0.7659460086571954,-0.9230379639079587,-3.1408937674629414,15.293546910354433,2.1260147094726562,1.4503719945604416,-1.044417572021473,-4.93034824181116,2.841513097768214,-2.9873829069163094,0.8985477628733634,3.880218505859361,8.142449597123562,-47.63825887747505,1.9429653348948401,1,1.7875709533691264,0.5338897705077983,-2.004455566406264,-6.930992126464858,3.9183502197265483,0,0.030004056626071973,1.7559089849337426,95.55622863769531,-1.5739158269776763,95.26068115234376,-1.2051318880874944,96.02337646484376,0.030004056626071973
13344,2015-01-06,93.5160140991211,94.8507308959961,92.9821319580078,93.71622467041016,4438363.0,-0.002339315608764325,-1.9473753880959395,0.1329132837310142,60.5947919447913,59.93210542105349,2.6988987693354147,0.9118348309999362,-0.579658253138092,-2.893127918081916,13.753888137836,1.8685989379882955,1.7564367699983592,-1.1874244689941378,-5.111419965916284,2.736571027928008,-3.1494222174552107,0.7745732794669351,4.015789031982422,14.358851242654385,-45.1544471359544,1.9619977484610704,1,1.782806396484375,0.7531661987304688,-1.6540946960449219,-6.706951141357422,5.1577301025390625,1,0.027117975356951707,1.4050608548549663,93.73529052734376,1.7559089849337426,95.55622863769531,-1.5739158269776763,95.26068115234376,0.027117975356951707
13345,2015-01-07,94.19290924072266,95.1939468383789,93.8973617553711,94.4503173828125,2738078.0,0.007238280503316652,-2.0561704806006382,1.285687066534563,61.10090193933479,60.31376968258609,1.8571057637242774,0.251593317478779,-1.1564487832568346,-3.5391349821267397,12.741659264290917,1.6779327392578125,1.7015227923135967,-0.5129127502441406,-4.435538346445114,3.4097128459568324,-2.47422554834462,1.4484000478563388,3.156907043457025,33.246045329708004,-29.242510254679594,1.9613127981004852,1,1.1059112548828125,0.07627105712890625,-1.9186553955078125,-7.321876525878906,5.319801330566406,2,0.035829993602003896,-1.9473753880959395,93.5160140991211,1.4050608548549663,93.73529052734376,1.7559089849337426,95.55622863769531,0.035829993602003896
13346,2015-01-08,95.90897369384766,96.09964752197266,94.99373626708984,94.99373626708984,2686367.0,0.018218616103462315,-1.4166652773378237,-3.555588488099825,62.872132884480166,60.536276267341265,-0.07287329561721378,-1.4423086484069927,-2.7196692266537354,-5.211583403947742,12.368414032873439,1.90673828125,1.512391350724215,1.1421360015869197,-2.817157691580533,5.101429694754373,-0.8375108449967996,3.121782848170639,1.2661352172851537,92.4698758879352,30.03729777580969,1.9796468465837258,1,-0.7054901123046875,-1.6397933959960938,-3.4893321990966797,-9.037940979003906,3.241455078125,3,0.011431406984069081,-2.0561704806006382,94.19290924072266,-1.9473753880959395,93.5160140991211,1.4050608548549663,93.73529052734376,0.011431406984069081
13347,2015-01-09,94.3168487548828,96.08058166503906,94.21197509765624,95.9947738647461,2781293.0,-0.016600375101990972,1.0206168556614006,-1.8333222187026046,41.60079582728388,58.728209455597444,1.191717900868369,0.2710884622030534,-1.0352294668103923,-3.600336930969931,12.146516933551203,1.8686065673828267,1.2921111927243203,-0.5181549072265739,-4.392021520315339,3.3557117058621913,-2.4550882137709493,1.4187783993178016,2.6905410781250083,42.81347661268791,-14.25293174218055,1.9369333065443815,1,0.7626953125,-0.04766845703123579,-1.887672424316392,-7.445816040039048,5.424674987792983,4,0.026887719419156797,-1.4166652773378237,95.90897369384766,-2.0561704806006382,94.19290924072266,-1.9473753880959395,93.5160140991211,0.026887719419156797
13348,2015-01-12,93.8592300415039,94.736328125,92.70565032958984,94.57425689697266,2894785.0,-0.004851929633147289,2.908271294950296,0.4261375262016342,36.54418332607501,55.812609466762105,1.312037142669297,0.812408257886915,-0.4850220628516553,-3.1178434403076807,12.213398828401573,2.0306777954101562,1.064798068153621,-1.0024681091308594,-4.839717692549399,2.8347814742876807,-2.9210929008401223,0.9161566825784035,2.9871494765039017,33.988823399826465,-18.039241536507625,1.918624791709269,1,0.8437309265136719,0.40995025634765625,-0.8770980834960938,-6.649749755859375,5.95855712890625,0,0.04052821919643268,1.0206168556614006,94.3168487548828,-1.4166652773378237,95.90897369384766,-2.0561704806006382,94.19290924072266,0.04052821919643268
13349,2015-01-13,94.5265884399414,95.55622863769531,93.43021392822266,94.51705169677734,3590213.0,0.007110205337742537,1.055294950657167,-0.01333760136577038,40.39178185271114,54.08589596263773,0.2995474024437499,0.41168898208117355,-1.0667246363351808,-3.772177587478012,12.94156417725759,2.1260147094726562,0.7897767960385096,-0.4909854888915959,-3.9746929151918096,2.992721937408618,-2.2328392020417027,1.250868224258511,2.0713473267613267,53.651727067963265,5.912765038822428,1.7418537131501068,1,0.13823699951171875,-0.25740814208984375,-1.2155437469482422,-7.317108154296875,5.920425415039077,1,0.03308119290812783,2.908271294950296,93.8592300415039,1.0206168556614006,94.3168487548828,-1.4166652773378237,95.90897369384766,0.03308119290812783
13350,2015-01-14,94.0880355834961,94.34545135498048,93.12513732910156,93.12513732910156,3250891.0,-0.004639465611561255,-1.5346686844837034,100.9672,34.19788059208119,51.082940394436946,0.4857876247361901,1.1241245417315895,-0.5621353478189235,-3.3256062338616346,13.473251339389284,1.4014511108398438,0.5478961987884929,-1.0668235778808537,-4.13196609384309,1.9983189380813826,-2.599394835861972,0.46574768010026446,2.2763630569798607,40.730300455426224,-1.0959421765997277,1.5325712579811213,1,0.33844757080078125,0.18114471435546875,-0.7293224334716797,-6.8308868408203125,5.424674987792969,2,0.04873848826500993,1.055294950657167,94.5265884399414,2.908271294950296,93.8592300415039,1.0206168556614006,94.3168487548828,0.04873848826500993
13351,2015-01-15,92.58171844482422,94.7553939819336,92.57218170166016,94.63146209716795,3665735.0,-0.016009656587368415,-1.1105899013143337,-2.12872299122882,29.74103005003427,47.61698887796023,1.7568860326747995,2.830369195883975,1.0082142467272774,-1.814163745959604,14.617672191053327,2.1832122802734375,0.17978573558727362,-2.607938766479492,-5.529240840736378,0.31336330777739363,-4.068589803607935,-1.1472877293510493,3.5631552969985734,0.2718259965684686,-34.18498940457337,1.4606510371284465,1,1.7541961669921875,1.6874618530273438,0.9509849548339844,-5.3245697021484375,6.8547210693359375,3,0.07486350699566557,-1.5346686844837034,94.0880355834961,1.055294950657167,94.5265884399414,2.908271294950296,93.8592300415039,0.07486350699566557
13352,2015-01-16,93.63995361328124,93.73529052734376,92.00016021728516,92.3529052734375,5066031.0,0.0114302822007748,1.348385031597182,-0.6279069767441835,36.62743842735547,44.852326316016345,0.4450423324526156,1.9122225600053468,0.039000297076015045,-2.864873592463212,15.801859690147191,1.735130310058608,-0.033047158510498775,-1.5763977050781364,-4.4264218156091175,1.2736264054528448,-3.001409760343634,-0.1513856498126387,2.2191047653285523,46.11253784051056,14.396183551250495,1.425012055265492,1,0.40995025634767046,0.6292266845703267,-0.10725021362303266,-6.3828048706054545,5.882293701171889,4,0.05884747851807837,-1.1105899013143337,92.58171844482422,-1.5346686844837034,94.0880355834961,1.055294950657167,94.5265884399414,0.05884747851807837
13353,2015-01-20,94.36451721191406,95.0986099243164,93.37300872802734,94.65052795410156,3987960.0,0.007737761187122771,1.9193675379154567,-0.22222222222222468,40.01486443775351,42.56566770412326,-0.20213575799692762,1.1212540814909602,-0.629930550077205,-3.5730553925523054,15.385055491884577,1.7256011962890625,-0.24938857829219785,-0.7731811523437528,-3.6262222973273452,2.0798599926398396,-2.199701724835549,0.6533394201480434,1.1086513505632638,66.48795003658006,36.0188145349507,1.4265205724917966,1,-0.31461334228515625,-0.0953369140625,-0.8318138122558594,-7.107368469238281,4.4427032470703125,1,0.05698123287894963,1.348385031597182,93.63995361328124,-1.1105899013143337,92.58171844482422,-1.5346686844837034,94.0880355834961,0.05698123287894963
13354,2015-01-21,94.6219253540039,94.86980438232422,93.5732192993164,93.88783264160156,2627837.0,0.002727806485903761,1.1085242464283278,-2.56666133162612,44.25333132278708,40.69371541339574,-0.3198038384054769,0.7593641323810232,-0.8275678087669007,-3.8133320129945076,14.439155051199052,1.2965850830078125,-0.4935392481806531,-0.42472610473632244,-3.2179899195372172,2.3685377100645724,-1.8213580121367698,0.971905802664125,0.503942373954203,84.61538461538461,49.2140510279785,1.396631907400444,1,-0.572021484375,-0.35274505615234375,-0.8937816619873047,-7.364776611328125,3.3653945922851562,2,0.05491181665314104,1.9193675379154567,94.36451721191406,1.348385031597182,93.63995361328124,-1.1105899013143337,92.58171844482422,0.05491181665314104
13355,2015-01-22,94.7553939819336,95.2892837524414,93.5541534423828,95.0986099243164,4643006.0,0.0014105465242897353,3.7894492997789166,-0.4675375965245949,47.81532757386528,39.020737045549645,-0.4079985970755473,0.5156772585058889,-0.9003262208175613,-3.9246090090377947,13.24265269970965,1.735130310058608,-0.6132223412552094,-0.20450057983399006,-2.9155127409648856,2.5065115812969054,-1.5600066603994378,1.1510055007314577,-2.7552337646484375,83.76802315871514,42.31627416722466,1.355506080565448,1,-0.7150230407714844,-0.48621368408203125,-1.3251800537109375,-7.4982452392578125,4.947990417480469,3,0.06006644723710486,1.1085242464283278,94.6219253540039,1.9193675379154567,94.36451721191406,1.348385031597182,93.63995361328124,0.06006644723710486
13356,2015-01-23,97.72037506103516,99.07415771484376,95.81363677978516,96.29032135009766,6170115.0,0.03129089495070736,-1.7359987195902808,-4.16662961810341,57.60213716055451,40.79866386035749,-3.45202865261534,-2.5405125377718747,-3.7842593512832536,-6.8488663853761835,12.314652619557057,4.3187637329101705,-0.6293353957464944,2.7356929779052734,-0.06992168663553855,5.541307642446085,1.3328856456348745,4.138500310175672,-5.654432373046873,80.86255113497243,37.19073115127629,1.4028073322704042,1,-2.183216094970703,-2.6170005798339844,-4.514202117919922,-10.463226318359375,1.4681930541992188,4,0.018341471869448123,3.7894492997789166,94.7553939819336,1.1085242464283278,94.6219253540039,1.9193675379154567,94.36451721191406,0.018341471869448123
13357,2015-01-26,97.13882446289062,97.71084594726562,96.53820037841795,97.64410400390624,3461302.0,-0.005951170344785317,2.6716114853566926,-0.35332906530088637,63.09614115514048,43.748881396920325,-2.713430404576755,-2.070366623827738,-3.1178344931672797,-6.233670411839711,11.332034437379159,1.1821746826172017,-0.709256127213024,2.1574790954589815,-0.6371515928083085,4.9521097837262715,0.7601637513253365,3.5547944395926265,-4.792553173828125,66.05362784890403,17.148663921823882,1.397315344133646,1,-1.6016654968261719,-2.035449981689453,-3.9326515197753906,-9.881675720214844,1.1059036254882812,0,0.02365290154553268,-1.7359987195902808,97.72037506103516,3.7894492997789166,94.7553939819336,1.1085242464283278,94.6219253540039,0.02365290154553268
13358,2015-01-27,96.19498443603516,97.05301666259766,95.308349609375,96.12825012207031,2639270.0,-0.009716403632370918,-1.0446890409917784,-0.13207404723078223,59.76373810320915,45.901320980308995,-1.5683488266083856,-1.2451806725916015,-2.0992598749000706,-5.260722842241819,10.287596598299508,1.830474853515625,-0.9765493224463313,1.2484371185302763,-1.4621441955026455,3.959018432563198,-0.10685353848617751,2.60372777554673,-3.5795976899414086,47.841104160504656,-5.20924970133089,1.3552906570164582,1,-0.6578254699707031,-0.6578254699707031,-2.988811492919922,-8.937835693359375,2.126014709472642,1,0.03458873555544284,2.6716114853566926,97.13882446289062,-1.7359987195902808,97.72037506103516,3.7894492997789166,94.7553939819336,0.03458873555544284
13359,2015-01-28,95.16534423828124,97.72037506103516,95.10814666748048,96.7956085205078,3999603.0,-0.01070367861474708,-1.9945424968077918,-24.42917571738882,53.45528025508436,48.04103205397601,-0.4901131672054362,-0.37360477718092966,-1.0068452154123406,-4.200512312284246,9.644569131673666,2.6122283935546733,-0.8802523355835064,0.3069835662841598,-2.2419626518105247,2.8559297843788443,-0.9674895427631753,1.581456675331495,-2.2916066534374835,29.18821646455222,-25.278045367197144,1.274473109047339,1,0.37181472778321734,0.37181472778321734,-1.7351303100585795,-7.684154510498033,1.9544067382812642,2,0.03826893340063342,-1.0446890409917784,96.19498443603516,2.6716114853566926,97.13882446289062,-1.7359987195902808,97.72037506103516,0.03826893340063342
13360,2015-01-29,95.4990234375,95.63249969482422,93.48741912841795,94.9079360961914,4751987.0,0.0035063100111663026,3.999955541724125,-0.362571484729645,48.38466658289327,50.11254722429367,-0.673411899313308,-0.7890356299927532,-1.2642799946596597,-4.510808474470352,9.10771762329747,2.145080566406264,-0.6705761308745508,0.6668804168701143,-1.8420842295073214,3.17584506324755,-0.5876019063186106,1.9213627400588393,-2.3772690474562523,36.00677350412768,-13.08832485645857,1.2544823231887208,1,0.038135528564453125,0.038135528564453125,-1.5349235534667969,-7.48394775390625,2.831512451171875,3,0.02605572726529015,-1.9945424968077918,95.16534423828124,-1.0446890409917784,96.19498443603516,2.6716114853566926,97.13882446289062,0.02605572726529015
13361,2015-01-30,93.20140838623048,95.0986099243164,92.99166107177734,94.63146209716795,4299172.0,-0.02405904237097467,-1.2783387783387783,-2.419361084220668,45.83630225660962,51.13575431643302,1.9236418333450445,1.4191544694557336,1.0924438423199803,-2.1973011836212066,8.959829325811002,2.5073623657226562,-0.5962020534461061,-1.5277709960937358,-4.129972994236255,1.074431002048783,-2.8288719951650023,-0.22666999702246926,5.872749328613281,4.435610081929691,-43.5764103896106,1.3011009990712628,1,2.831501007080064,2.33575057983397,0.8723297119140483,-5.076694488525405,3.250984191894517,4,0.06976263691466045,3.999955541724125,95.4990234375,-1.9945424968077918,95.16534423828124,-1.0446890409917784,96.19498443603516,0.06976263691466045
13362,2015-02-02,95.11767578125,95.2130126953125,92.41963958740234,93.9736328125,3736956.0,0.02056049826069617,3.185716572160234,-0.8000000000000159,54.23619903691814,52.7159026052291,0.26712407739036337,-0.5603839761582634,-0.750449269061022,-4.074498354376118,9.391371619424795,2.7933731079101562,-0.36243917755341215,0.41042404174804403,-2.16973160172833,2.990579685224418,-0.8796537799901358,1.700501863486224,3.8348320007324332,50.899280057802635,1.0674252585811033,1.290077821738186,2,0.6292228698730469,0.4194831848144531,-0.8532638549804688,-6.802288055419922,0.8389663696289062,0,0.04279848409402409,-1.2783387783387783,93.20140838623048,3.999955541724125,95.4990234375,-1.9945424968077918,95.16534423828124,0.04279848409402409
13363,2015-02-03,96.5477294921875,96.58586883544922,95.29882049560548,95.33695220947266,2899505.0,0.015034573744487911,-1.0000118557159592,1.0583319995731968,56.47130727662063,54.07345548898838,-0.9171178180277906,-1.8645288884674756,-2.0810074239591643,-5.455247241164898,9.51479406045992,1.4681930541992188,0.13834774502923608,1.6998558044433594,-0.9625085602882706,4.362220169174989,0.3686736220775515,3.0310379868091673,2.143463562011732,77.87768179188173,27.350510957158406,1.3311821823658136,2,-0.8008308410644531,-1.0105705261230469,-2.2785491943359375,-8.22757339477539,1.1345138549804545,1,0.017576784095463704,3.185716572160234,95.11767578125,-1.2783387783387783,93.20140838623048,3.999955541724125,95.4990234375,0.017576784095463704
13364,2015-02-04,96.0519790649414,96.76700592041016,95.72783660888672,96.1854476928711,2585042.0,-0.0051347704379336445,-1.6585599125563601,-0.11023383890257657,56.265223867519495,55.01233285494996,-0.22035415678297454,-1.2322259051375681,-1.4943883617640097,-4.9183588093760875,9.403193397586957,1.0391693115234375,0.4971754204241421,1.0773071289062557,-1.5594108441771795,3.714025101989691,-0.241051857635469,2.3956661154479804,2.3883518505859485,83.55264312464682,30.473177533365487,1.3183589865417193,2,-0.3050804138183594,-0.5148200988769531,-1.7827987670898438,-7.731822967529297,0.40041351318359375,2,0.023622835288300337,-1.0000118557159592,96.5477294921875,3.185716572160234,95.11767578125,-1.2783387783387783,93.20140838623048,0.023622835288300337
13365,2015-02-05,97.56784057617188,97.72037506103516,96.12825012207031,96.29032135009766,2680493.0,0.015781679107367275,1.0120520842874567,-9.571681719446667,65.89666913311062,55.93394751856731,-1.4475399697109026,-2.6164276656385255,-2.9459952391393642,-6.380196642061378,9.697859086382337,1.66839599609375,0.8228356960950975,2.424422073364255,-0.4250358820691389,5.273880028797649,0.999693095647558,3.849151051080952,0.6316626862304844,97.12239017355185,35.81968165539329,1.4247289777166936,2,-2.497833251953125,-2.030681610107422,-3.246225357055664,-9.247684478759766,0.4194793701171875,3,-0.004592595233872676,-1.6585599125563601,96.0519790649414,-1.0000118557159592,96.5477294921875,3.185716572160234,95.11767578125,-0.004592595233872676
13366,2015-02-06,97.0053482055664,98.06359100341795,96.70980834960938,97.4820327758789,2522317.0,-0.005765141129328688,-1.535733169469942,-0.37313299133457156,61.079727701969226,55.70990157932605,-1.114323537425335,-2.073917017962316,-2.3256889409955193,-5.768686387578839,10.572423216809081,1.3537826538085795,1.0673648842168575,1.8071109771728544,-1.144705810500625,4.758927764846334,0.33120258333610764,3.283019371009601,-4.5857086181640625,81.2499662054387,17.281175918006845,1.4759083938367412,2,-1.76373291015625,-1.4681892395019531,-2.6837329864501953,-8.403949737548828,0.4385528564453125,4,0.01366097547835432,1.0120520842874567,97.56784057617188,-1.6585599125563601,96.0519790649414,-1.0000118557159592,96.5477294921875,0.01366097547835432
13367,2015-02-09,96.85281372070312,97.22462463378906,96.4142608642578,96.7193374633789,2363721.0,-0.0015724337645800501,-1.179482707322283,-0.28000960307298334,58.51273415199965,55.57090114030277,-1.1249239938175606,-1.8146933877207516,-2.1346692229434296,-5.570720030336133,11.044922822561528,0.8103637695312642,1.2626996052918287,1.527778244018549,-1.481926338974688,4.537482827011786,0.022925952521930526,3.0326305355151675,-4.320295104980474,56.20695174179882,-7.135711618203928,1.5048522914966187,2,-1.6111984252929688,-1.3156547546386719,-1.7971038818359375,-5.672550201416016,2.14508056640625,0,-0.004134326378300468,-1.535733169469942,97.0053482055664,1.0120520842874567,97.56784057617188,-1.6585599125563601,96.0519790649414,-0.004134326378300468
13368,2015-02-10,97.66317749023438,97.85385131835938,96.7384033203125,97.24369049072266,1785876.0,0.00836696156157224,1.7857136052283098,3.142783652472135,60.02515953570044,56.30088772703789,-1.9055073880617073,-2.451133940462711,-2.9024847071709416,-6.340829851785344,10.788346418671276,1.115447998046875,1.0924272753762807,2.147944641113284,-0.9511842571186264,5.247073539345195,0.5983801919973359,3.6975090902292322,-5.020037426757824,82.85720818417046,21.288118785639575,1.5495644491159535,2,-2.4215621948242188,-2.126018524169922,-2.5049800872802734,-6.4447784423828125,0.5529479980468608,1,-0.01747368233565927,-1.179482707322283,96.85281372070312,-1.535733169469942,97.0053482055664,1.0120520842874567,97.56784057617188,-0.01747368233565927
13369,2015-02-11,97.65364074707031,98.01592254638672,97.1197509765625,97.42483520507812,2018735.0,-9.76493230011588e-05,-1.1363512358365313,0.5454413182256334,59.63246037135327,57.550642592422335,-1.6828572437995746,-2.3139520033521705,-2.8493257982463547,-6.303625149031532,11.113725889317788,0.8961715698242188,0.8752431748871743,1.9820552825927678,-1.2208479208659782,5.184958486051514,0.3806036808633877,3.583506884322148,-4.902091664794938,78.81767184795993,19.22808088751985,1.6014516017293758,2,-2.4120254516601562,-2.1164817810058594,-2.757619857788086,-5.658245086669922,2.8315048217773438,2,0.00029289845088031896,1.7857136052283098,97.66317749023438,-1.179482707322283,96.85281372070312,-1.535733169469942,97.0053482055664,0.00029289845088031896
13370,2015-02-12,98.67374420166016,98.87395477294922,97.8633804321289,97.87291717529295,2037090.0,0.010446138482762546,-1.4651145478569967,3.5000333444482115,53.63901103701331,58.41761023468941,-2.4644289542476514,-3.1335495135566873,-3.76172720308503,-7.291522434899662,11.428166714184002,1.2203140258789062,0.7925774812373731,2.7728733062744197,-0.6045186524042805,6.15026526495312,1.0841773269350767,4.461569285613763,-5.8159542809619325,91.86034609503196,33.51741217968417,1.6886959793393488,2,-3.026947021484375,-3.136585235595703,-3.8897438049316406,-6.425708770751953,0.7626953125,3,-0.022512084055464343,-1.1363512358365313,97.65364074707031,1.7857136052283098,97.66317749023438,-1.179482707322283,96.85281372070312,-0.022512084055464343
13371,2015-02-13,99.51271057128906,99.5794448852539,98.4354019165039,98.4354019165039,2066565.0,0.008502427635808552,-1.1238907970680925,1.3452451269934789,58.88649618150558,58.934309917421345,-2.585926583121932,-3.6118195032437086,-4.495160109877602,-8.06567646756966,11.564130883690702,1.14404296875,0.9237095409094138,3.2652900695800753,-0.10044652340975802,6.631026662569909,1.5824217730851586,4.948158366074992,-6.414274056500801,97.8916134568428,38.85002456941934,1.6828682964949142,2,-2.073577880859375,-3.7229080200195312,-4.728710174560547,-6.563945770263672,-0.30507659912110796,4,-0.015328600901763578,-1.4651145478569967,98.67374420166016,-1.1363512358365313,97.65364074707031,1.7857136052283098,97.66317749023438,-0.015328600901763578
13372,2015-02-17,99.15042877197266,99.55084228515624,98.82628631591795,99.2171630859375,2410818.0,-0.00364055804767649,-1.0266754873610735,-0.06194539853404624,61.56716417910448,59.500516239919556,-1.778465117331777,-2.967694852339548,-4.094228663494164,-7.620089357129274,11.401806261980898,0.7245559692382812,1.1272702789583917,2.6274845123291044,-0.7417001456478971,5.996669170306106,0.9428921833406037,4.312076841317605,-5.663131754956453,84.89933696939424,23.431331159121356,1.684592328988502,2,-1.4967880249023438,-3.360626220703125,-4.414096832275391,-5.910888671875,-1.973472595214858,1,-0.017211501060531265,-1.1238907970680925,99.51271057128906,-1.4651145478569967,98.67374420166016,-1.1363512358365313,97.65364074707031,-0.017211501060531265
13373,2015-02-18,99.74152374267578,100.0561294555664,99.20763397216795,99.36970520019531,2377882.0,0.0059615977260425446,-1.4383420484317717,-5.571624556990968,68.54716468880633,60.86517633117364,-2.088505919536388,-3.3047392338318247,-4.617187093718826,-8.130293985806588,12.270501415712262,0.90570068359375,1.5970776335363013,2.9497291564941435,-0.5498651535121439,6.449323466500431,1.1999320014910069,4.69952631149728,-5.8886978535653185,89.28592771197032,22.754287784306584,1.7497971550031424,2,-1.6493339538574219,-3.71337890625,-5.067161560058594,-6.482913970947266,-2.3357620239257812,2,-0.007455565422129551,-1.0266754873610735,99.15042877197266,-1.1238907970680925,99.51271057128906,-1.4651145478569967,98.67374420166016,-0.007455565422129551
13374,2015-02-19,99.81778717041016,100.09426879882812,99.16949462890624,99.4078369140625,2057649.0,0.0007646106142424891,-1.0860316832023609,1.1025546321945214,67.87688308111899,61.08520010317457,-1.7594369232841274,-3.132381955503206,-4.636238663481706,-8.102634186926778,13.186141934984747,0.9247741699218892,1.8191957776914762,2.766199493408209,-0.8253830993767366,6.357782086193154,0.9704081970157432,4.561990789800674,-5.468696995983223,87.60665784334847,16.5027421431125,1.795791296392472,2,-1.5635223388671875,-3.7705726623535156,-5.331716537475586,-6.130161285400391,-1.6588592529296733,3,-0.016045854426671946,-1.4383420484317717,99.74152374267578,-1.0266754873610735,99.15042877197266,-1.1238907970680925,99.51271057128906,-0.016045854426671946
13375,2015-02-20,100.44701385498048,100.47561645507812,98.75001525878906,99.71292114257812,3539761.0,0.006303753092583575,3.3614450861478833,1.7906872871420145,84.79851439727268,63.72062084709718,-2.164973097352018,-3.4924010158993894,-5.170871774052429,-8.63692400145645,14.314171595945075,1.7256011962890625,1.927058168272083,3.1108451843261804,-0.6141528115658303,6.835843180218191,1.248346186380175,4.973344182272186,-5.523405818113432,98.59805919638085,18.27365884299779,1.8624989979460065,2,-2.002075195312514,-4.209125518798842,-5.980010986328139,-6.759387969970717,-0.4290161132812642,4,0.0003796201838535129,-1.0860316832023609,99.81778717041016,-1.4383420484317717,99.74152374267578,-1.0266754873610735,99.15042877197266,0.0003796201838535129
13376,2015-02-23,99.51271057128906,100.38980865478516,99.25530242919922,100.38980865478516,3226241.0,-0.009301454048602276,1.586954063481294,-1.1948055997256029,73.30635608031997,65.36435661691056,-0.9360307199304714,-2.5475498412040594,-4.168399982681606,-7.615654177225338,14.04789395308863,1.1917114257812642,2.0745139443615415,2.0869251251220646,-1.7611979880029054,5.935048238247035,0.16286356855958672,4.0109866816845425,-3.92286152423668,44.198816861056336,-38.201597446229066,1.9240615565624835,2,-0.90570068359375,-3.274822235107422,-5.164878845214844,-5.825084686279297,-0.06673431396484375,0,-0.0007664453785958258,3.3614450861478833,100.44701385498048,-1.0860316832023609,99.81778717041016,-1.4383420484317717,99.74152374267578,-0.0007664453785958258
13377,2015-02-24,99.43643951416016,99.66525268554688,98.75001525878906,98.98835754394531,2467249.0,-0.0007664453785958258,1.0210423458256468,-0.5108687142819863,67.8866378247432,66.23785420458198,-0.5081709195080464,-2.4140933254060997,-3.967504213231692,-7.445735881198374,13.615515481541724,0.9152374267578125,1.9325971529917183,1.8957733154296932,-2.052168880713424,5.84371551157281,-0.07819778264186539,3.8697444135012518,-3.2602983781446824,39.77884674902069,-41.40937714902155,1.9739710980715606,2,-0.6387557983398438,-3.1985511779785156,-5.133892059326172,-5.4008331298828125,-1.0105667114257812,1,-0.0023010230767526174,1.586954063481294,99.51271057128906,3.3614450861478833,100.44701385498048,-1.0860316832023609,99.81778717041016,-0.0023010230767526174
13378,2015-02-25,99.52224731445312,99.93219757080078,99.2171630859375,99.24576568603516,2248131.0,0.0008629411985408009,-3.285662025287514,0.6170335938431152,72.63678719912083,67.68277940766727,-0.33809102723446927,-2.3587862747587423,-3.9371071263498436,-7.414221723618226,13.994574760921363,0.7150344848632812,1.9431977030274936,1.8152179718017578,-2.174161255017694,5.8045971986212095,-0.17947164160797513,3.8099075852114908,-2.830169140150133,44.75147892367958,-34.644852309864625,1.994689613409727,2,-0.3527488708496094,-3.0746192932128906,-5.362705230712891,-5.486640930175781,-0.8389663696289062,2,-0.02356549616775716,1.0210423458256468,99.43643951416016,1.586954063481294,99.51271057128906,3.3614450861478833,100.44701385498048,-0.02356549616775716
13379,2015-02-26,98.80722045898438,99.49364471435548,98.60700988769531,99.34110260009766,1997861.0,-0.007184593141365991,1.1136361569589948,-1.930985954358564,59.02775770967215,68.28152903796268,0.6233292731880198,-1.4302599908439788,-3.0500116881104304,-6.576619532696526,13.89856397247628,0.9152374267578125,2.017476622028454,0.9180973052978487,-2.91208863564367,4.748283246239367,-0.9969956651729035,2.833190275768601,-1.6611176909883625,10.71443153330448,-63.695118123823235,1.915092970470756,2,0.6482887268066406,-2.3595924377441406,-4.647678375244141,-4.771614074707031,0.81036376953125,3,-0.014183768491049964,-3.285662025287514,99.52224731445312,1.0210423458256468,99.43643951416016,1.586954063481294,99.51271057128906,-0.014183768491049964
13380,2015-02-27,97.98731994628906,99.0264892578125,97.9396514892578,98.5307388305664,3141594.0,-0.008297981755651773,-2.402983648459695,1.0178630121325578,56.89424105980695,68.06016735777396,1.4925817436869266,-0.43677821314557264,-2.061870605302232,-5.646648234533501,14.547710949877501,1.0868377685547017,1.9885061174450414,-0.026218032836908378,-3.687438008009508,3.635001942335691,-1.8568280204232082,1.8043919547493914,-0.44167553584320274,1.9455265034398035,-68.64108569095164,1.8306099875863027,2,1.2203140258789062,-1.5396919250488281,-3.827777862548828,-3.7181396484375,1.2870483398437358,4,0.0017513283482544217,1.1136361569589948,98.80722045898438,-3.285662025287514,99.52224731445312,1.0210423458256468,99.43643951416016,0.0017513283482544217
13381,2015-03-02,99.70338439941406,99.75105285644531,97.7489776611328,97.98731994628906,3346446.0,0.017513127760465874,1.2105263157894894,-3.1579036039704045,66.4104857043468,68.59831419391199,-0.21634193101625954,-1.729423642556327,-3.6038038544076585,-7.245199104696013,15.65918487613136,2.002075195312514,2.020195783377744,1.3647476196289006,-1.582391250097686,4.311886489355487,-0.10882181523439272,2.838317054492194,0.7722320556640625,89.51946295590919,16.406962023925345,1.4735694348632946,3,-0.5910873413085938,-3.255756378173828,-5.548608779907227,-5.4342041015625,-0.6959609985351562,0,0.0031554931076842596,-2.402983648459695,97.98731994628906,1.1136361569589948,98.80722045898438,-3.285662025287514,99.52224731445312,0.0031554931076842596
13382,2015-03-03,99.18856811523438,99.53177642822266,98.76908111572266,99.03602600097656,2606754.0,-0.0051634785246338355,-1.2222024629884853,0.08889066723573766,59.09089255672257,67.54761729034712,0.34023243481230736,-0.942301261317283,-2.9565887554802828,-6.581789011691313,16.6550687364951,0.9343032836914062,2.0938744190602563,0.6463867187499943,-1.899028809691714,3.1918022471917027,-0.6263210454708599,1.9190944829708485,1.2325155639648386,65.93886615483024,-5.695578477948331,1.2727077642208529,3,-0.07627105712890625,-2.7409400939941406,-3.8683013916015625,-4.1900634765625,0.33367919921875,1,0.002595139207885344,1.2105263157894894,99.70338439941406,-2.402983648459695,97.98731994628906,1.1136361569589948,98.80722045898438,0.002595139207885344
13383,2015-03-04,98.2447280883789,99.49364471435548,97.64410400390624,99.49364471435548,2628886.0,-0.009515612986356836,1.961832154332957,-8.187356206862152,53.16972026272571,65.91348808830342,1.1727509645098309,0.14249820280124936,-1.9798694697391852,-5.518604548935514,17.159051122892695,1.8495407104492472,1.994217555003587,-0.38230323791503906,-2.7550682636194495,1.9904617877893713,-1.5686857507672443,0.8040792749371661,2.1229134704589825,28.506818461628075,-40.474973053692835,1.1863825128522019,3,0.8151321411132812,-1.7971000671386719,-2.9244613647460938,-3.2462234497070312,1.57305908203125,2,0.0018438110408582897,-1.2222024629884853,99.18856811523438,1.2105263157894894,99.70338439941406,-2.402983648459695,97.98731994628906,0.0018438110408582897
13384,2015-03-05,98.3209991455078,98.99789428710938,98.20659637451172,98.88348388671876,2352603.0,0.0007763374036751092,-1.000019283427822,0.45037813534681476,47.89534969469248,61.8131364546834,0.9631140445383295,0.2581687673534532,-2.0379865004740765,-5.448302079121575,17.600971121590625,0.7912979125976562,1.8812476012940351,-0.41948318481446734,-2.468765719593179,1.6297993499642445,-1.4441244522038232,0.6051580825748886,1.937700911132822,32.12679514198166,-32.55811866734919,1.0246412673893561,3,0.6959571838379048,-1.873371124267564,-2.783840179443345,-3.3224945068359233,0.1430053710937642,3,0.0036846838667725645,1.961832154332957,98.2447280883789,-1.2222024629884853,99.18856811523438,1.2105263157894894,99.70338439941406,0.0036846838667725645
13385,2015-03-06,97.1197509765625,97.977783203125,96.86234283447266,97.53923797607422,2587979.0,-0.012217615559088624,-1.3877479360776084,0.7457748962373819,36.31408359993926,57.702883956863324,1.8358109356788503,1.5010874981994675,-0.8337053490689073,-4.077511204463377,17.78794021598108,1.458656311035142,1.5820657130510654,-1.5983268737792997,-3.7104247100761683,0.5137709625175688,-2.654375791927734,-0.5422779556308654,3.0343652379687427,8.910833560028419,-49.443201539218094,1.056048918148436,3,1.2775192260742188,-0.6721229553222656,-1.5825920104980469,-2.121246337890625,1.3156509399414062,4,0.025719106843219874,-1.000019283427822,98.3209991455078,1.961832154332957,98.2447280883789,-1.2222024629884853,99.18856811523438,0.025719106843219874
13386,2015-03-09,98.33053588867188,98.67374420166016,97.24369049072266,97.3866958618164,2604342.0,0.012466927683963736,-1.3255727392849832,-2.2499863594201845,45.72568154826064,55.24055548169859,0.4913726328857848,0.4160013087895891,-2.0509909416682035,-5.075892978799914,17.643672360037392,1.5539932250976562,1.3033739980891141,-0.45380134582519815,-2.4176046830212954,1.510001991370899,-1.4357030144232539,0.5281003227728576,1.6260739230558556,55.00017148344614,0.0037758458506971238,0.9819016685980511,3,0.06673431396484375,-1.8829078674316406,-2.793376922607422,-3.33203125,0.61968994140625,0,0.009598568633140792,-1.3877479360776084,97.1197509765625,-1.000019283427822,98.3209991455078,1.961832154332957,98.2447280883789,0.009598568633140792
13387,2015-03-10,96.452392578125,97.62503814697266,96.452392578125,97.37716674804688,3150195.0,-0.0191003058569037,-1.536069036069036,-0.9797996944491597,34.88168371794863,51.04554398379057,2.1252023405264,2.3848820977855354,-0.20069188732954046,-3.00217947899921,17.858550777534713,1.878143310546875,0.7226377533369401,-2.3119235992431584,-4.364785672728772,-0.25906152575754504,-3.338354635985965,-1.2854925625003517,3.3185612149674313,0.0,-48.56632938863318,1.0264310367428036,3,1.6493301391601562,-0.004764556884765625,-0.6673583984375,-1.453887939453125,2.621765136718764,1,0.026490071987425035,-1.3255727392849832,98.33053588867188,-1.3877479360776084,97.1197509765625,-1.000019283427822,98.3209991455078,0.026490071987425035
13388,2015-03-11,95.9566421508789,96.7384033203125,95.88990783691406,96.5477294921875,2589657.0,-0.005139845824400302,-1.3421116364287293,0.6391693891693891,32.91143856616108,48.143730745622676,2.3043042638104936,2.894637513265579,0.2710220122909277,-2.2953157416931873,17.899171409364268,0.8484954833984375,0.34280889383060753,-2.7223472595214844,-5.086223054552548,-0.358471464490421,-3.904285157037023,-1.5404093620059456,3.548826745016129,2.1471880599945994,-39.76727318457505,1.181937897515533,3,1.8638381958007812,1.9305763244628906,-0.31461334228515625,-0.9581375122070312,1.00103759765625,2,0.03715850287849576,-1.536069036069036,96.452392578125,-1.3255727392849832,98.33053588867188,-1.3877479360776084,97.1197509765625,0.03715850287849576
13389,2015-03-12,97.68224334716795,97.787109375,96.2807846069336,96.2807846069336,2732099.0,0.017983134440821447,-1.1496526794852253,-2.370984188447862,38.846181310495986,46.13839077347701,0.4496263217172185,1.234586936050377,-1.4602889432716353,-3.817111012667084,17.59258050063524,1.8304672241210938,0.0801281936738576,-0.9981761932373132,-3.35947327683688,1.3631208903622536,-2.1788247350370966,0.1824723485624702,1.4616694428289776,64.3836517459016,28.414916156433506,1.180648541799787,3,0.13823699951173296,0.41948318481446734,-2.0402145385742045,-2.6837387084960795,0.11440277099610796,3,0.02186214966063349,-1.3421116364287293,95.9566421508789,-1.536069036069036,96.452392578125,-1.3255727392849832,98.33053588867188,0.02186214966063349
13390,2015-03-13,96.452392578125,97.6727066040039,95.62296295166016,97.596435546875,2717205.0,-0.012590320685736067,2.161757264072117,-0.8163229754153775,37.941417321319655,42.97516095314066,1.6079428603656112,2.4132135518622135,-0.2213587225797653,-2.444403631923464,17.004946178230924,2.0592803955077983,-0.27788293781541995,-2.116959381103513,-4.679935777428142,0.44601701522111625,-3.39844757926582,-0.8354711829412054,2.366119716563645,27.187449983994878,-7.420494523682269,1.281488198162313,3,1.1249771118164062,1.5968971252441406,-0.81036376953125,-1.453887939453125,0.1525421142577983,4,0.020856008697214934,-1.1496526794852253,97.68224334716795,-1.3421116364287293,95.9566421508789,-1.536069036069036,96.452392578125,0.020856008697214934
13391,2015-03-16,97.98731994628906,98.0540542602539,96.6621322631836,96.76700592041016,2345890.0,0.01591383403911717,1.0563448544039495,-1.0666680004268032,44.878724295746714,41.39603114636557,-0.21904211998509027,0.7991196098181774,-1.7045957390401156,-3.82518526996445,15.972509481708183,1.6016616821289062,-0.4267312784153887,-0.5057624816894588,-3.041175787714508,2.02965082433559,-1.7734691347019833,0.7619441713230657,0.4477264272361623,97.25496472596721,60.68620124186804,1.2677066530125236,3,-0.42901611328125,0.061969757080078125,-2.683736801147461,-2.9888153076171875,-0.5624847412109375,0,0.004572856676358317,2.161757264072117,96.452392578125,-1.1496526794852253,97.68224334716795,-1.3421116364287293,95.9566421508789,0.004572856676358317
13392,2015-03-17,97.44390106201172,97.72991180419922,97.09114837646484,97.27229309082031,1940381.0,-0.005545808218606396,-1.3928321353548923,0.1406260745612664,42.88512639267525,40.25329849413774,0.05684798865263474,1.27342360302859,-1.1242631714093392,-3.17366562122362,14.884278623207974,0.8961715698242188,-0.5194679760520984,-0.9638549804687528,-3.520892266294439,1.5931823053569332,-2.242373623381596,0.31466366244409016,0.6536953008896944,74.90208631467952,37.742114079409916,1.2785186429128426,3,-0.13347244262695312,0.6053886413574219,-2.054513931274414,-2.4453964233398438,0.7626953125,1,0.015458379145841139,1.0563448544039495,97.98731994628906,2.161757264072117,96.452392578125,-1.1496526794852253,97.68224334716795,0.015458379145841139
13393,2015-03-18,98.99789428710938,99.39830780029295,96.4714584350586,97.22462463378906,3103519.0,0.01594756786377749,1.2740788163323515,10.33325923620682,50.61728273090307,40.55573549816114,-1.5411407281007428,-0.3574643269166131,-2.5638208367933686,-4.582632425158707,13.590334360013323,2.926849365234361,-0.8327623254429284,0.6273197174072322,-1.8689624071919297,3.1236018420063942,-0.6208213448923487,1.8754607797068132,-3.3749313354492188,89.39398838417144,46.86928584117421,1.2481410622995823,3,-1.4872589111328125,-0.9486045837402344,-3.6085071563720703,-3.9993896484375,-1.2775192260742188,2,0.0007703540391799102,-1.3928321353548923,97.44390106201172,1.0563448544039495,97.98731994628906,2.161757264072117,96.452392578125,0.0007703540391799102
13394,2015-03-19,98.21612548828124,98.75955200195312,97.6917724609375,98.4544677734375,2347568.0,-0.007896822497667322,1.5168321104876996,-0.1344083708363172,50.742562735285134,42.158899846532904,-0.8669854879418324,0.31427252301195097,-1.6672722704615666,-3.6957494515508245,12.226463740991091,1.306121826171875,-1.064892016155639,-0.07436599731447302,-2.4761386021988443,2.3274066075698983,-1.2752522997566587,1.1265203051277126,-2.5176556396484244,68.68677274766479,20.160387853600483,1.200886302442182,3,-0.7054901123046733,-0.16683578491209516,-2.826738357543931,-3.217620849609361,-0.4576110839843608,3,-0.01281302569705045,1.2740788163323515,98.99789428710938,-1.3928321353548923,97.44390106201172,1.0563448544039495,97.98731994628906,-0.01281302569705045
13395,2015-03-20,100.48514556884766,101.2001724243164,98.76908111572266,98.87395477294922,10450198.0,0.023102317152972507,-1.6701525930767491,-6.759987195902286,52.449213250567084,42.90595892456695,-2.9149605959114524,-2.057219041594621,-3.814601553951121,-5.8624433711322155,11.600786858508707,2.9840469360351705,-1.1230802905522523,2.1927474975585994,-0.21628268208540646,4.601777677202605,0.9882324077365894,3.3972625873806095,-4.712678961181638,84.87904201664402,39.822113630193826,1.2045150898220034,3,-2.073577880859375,-2.073577880859375,-5.095758438110352,-5.486640930175781,-2.354820251464858,4,-0.026755192874170275,1.5168321104876996,98.21612548828124,1.2740788163323515,98.99789428710938,-1.3928321353548923,97.44390106201172,-0.026755192874170275
13396,2015-03-23,99.43643951416016,100.47561645507812,99.07415771484376,100.47561645507812,4217882.0,-0.010436428675609344,1.6972475717106776,-0.6449744769914103,50.75142947146677,44.669264008291194,-1.8918311406763877,-1.069345921090246,-2.7092041079869063,-4.701247907755388,10.941297619836007,1.410987854003892,-1.1547650297382148,1.147854995727542,-1.253269863132175,3.548979854587259,-0.05270743370230946,2.3484174251573933,-3.4468646738281166,62.7016369743886,19.448134036192535,1.2005624294298554,3,-1.024871826171875,-1.024871826171875,-3.844461441040039,-4.437934875488281,-2.4406280517578125,0,-0.028475525024949655,-1.6701525930767491,100.48514556884766,1.5168321104876996,98.21612548828124,1.2740788163323515,98.99789428710938,-0.028475525024949655
13397,2015-03-24,99.20763397216795,99.94172668457031,98.88348388671876,99.24576568603516,2516443.0,-0.0023010230767526174,-2.0833148090517914,0.03669414934622936,53.05136328557913,46.90703342155986,-1.375770483726626,-0.9049585098812543,-2.3738702632650615,-4.382518613757981,10.627749807830792,1.0582427978515483,-0.9691425292772919,0.9304897308349496,-1.4496967280532118,3.310676189723111,-0.259603498609124,2.120582960279023,-3.00963522847654,57.86299495645354,12.21768851315155,1.1900932294440774,3,-0.7960662841796733,-0.7960662841796733,-2.593166351318345,-3.9564857482910014,-2.9935836791991903,1,-0.017970378847962265,1.6972475717106776,99.43643951416016,-1.6701525930767491,100.48514556884766,1.5168321104876996,98.21612548828124,-0.017970378847962265
13398,2015-03-25,97.1769561767578,99.54131317138672,97.16741943359376,99.54131317138672,2589552.0,-0.020468967095615298,1.0080670923940105,62.00500200077759,46.77419909992858,47.78792428705237,0.9456589295996451,0.9918602908920917,-0.2433117597179404,-2.270985748908444,9.707474602559943,2.3738937377929545,-1.01666982323286,-0.9829235076904439,-3.335759583100483,1.3699125677195951,-2.1593415453954634,0.19349453001457562,-0.7788704858413809,0.23648220424046248,-45.17239494455653,1.1764180377050186,3,1.234611511230483,1.234611511230483,-0.4552345275878764,-1.9258079528808452,0.543418884277358,2,0.010595518096708778,-2.0833148090517914,99.20763397216795,1.6972475717106776,99.43643951416016,-1.6701525930767491,100.48514556884766,0.010595518096708778
13399,2015-03-26,97.40576171875,97.82524871826172,96.17591857910156,96.65260314941406,2913141.0,0.0023545246835681155,1.0718502616396082,-0.3185468907812476,50.853241077931536,49.22257137112036,0.7526603536280874,0.6879491262757398,-0.38903277674509695,-2.4250050199365205,9.054905536892546,1.6493301391601562,-0.7596303634250319,-0.6840450286865263,-3.039181323193745,1.6710912658206922,-1.8616131759401355,0.493523118567083,3.7944107055664062,24.47812506168959,-24.492167887490666,1.1775681472536077,3,1.2822837829589844,1.0058059692382812,-0.3455944061279297,-1.9162712097167969,0.3908843994140625,3,0.0032299253836090003,1.0080670923940105,97.1769561767578,-2.0833148090517914,99.20763397216795,1.6972475717106776,99.43643951416016,0.0032299253836090003
13400,2015-03-27,98.15892791748048,98.2447280883789,97.25322723388672,97.34856414794922,3345397.0,0.007732255109355712,1.0194238120396557,1.0759537267773036,49.47368026959704,49.733122034881504,0.29840362232924633,-0.054495454225303774,-1.0345115381727084,-3.1063140734036807,8.983741257689694,0.9915008544921875,-0.38798519061921866,0.060540771484383527,-2.2942737731878537,2.415355316156621,-1.116866500851728,1.237948043820495,2.9407594299316315,46.11973667867379,-2.0015716148066502,1.1774072723361182,3,0.5291175842285014,0.2526397705077983,-1.0081882476806783,-2.6503677368164205,-1.353782653808608,4,-0.004079236822148502,1.0718502616396082,97.40576171875,1.0080670923940105,97.1769561767578,-2.0833148090517914,99.20763397216795,-0.004079236822148502
13401,2015-03-30,100.01799774169922,100.19913482666016,98.75001525878906,98.87395477294922,2712065.0,0.018939385990254465,-1.0821850231854506,1.4117647058823282,60.94848052235863,51.740161382624095,-1.3883186221793693,-1.9908591080150018,-2.7135105565620563,-4.874984405411908,8.802596314880446,2.0402069091796733,-0.1452571966402303,1.9038799285888643,-0.499775594149213,4.307535451326942,0.7020521672198328,3.105707689957896,0.9832142303466895,95.49770447783271,39.58375285797875,1.2018277613690367,3,-1.3299522399902344,-1.6064300537109375,-2.676584243774414,-4.318763732910156,-3.737213134765625,0,-0.01887332747043602,1.0194238120396557,98.15892791748048,1.0718502616396082,97.40576171875,1.0080670923940105,97.1769561767578,-0.01887332747043602
13402,2015-03-31,99.44597625732422,99.93219757080078,98.95022583007812,99.3887710571289,2885555.0,-0.005719185519512893,-1.1020578147966682,0.05000266752027315,60.6643330553892,52.85650030756701,-0.5614829049495853,-1.474144643739848,-1.9984678379138927,-4.209339619580362,8.611662074272566,1.0677719116210938,0.2182450094733781,1.3189880371093778,-1.1114981567494624,3.749474230968218,0.10374494017995062,2.534231134038805,1.4587298468628092,81.2796896067176,17.797719358100636,1.2152430969294206,3,-0.7579307556152344,-1.0344085693359375,-2.023527145385742,-3.7467422485351562,-3.1461181640625,1,-0.024638149145239208,-1.0821850231854506,100.01799774169922,1.0194238120396557,98.15892791748048,1.0718502616396082,97.40576171875,-0.024638149145239208
13403,2015-04-01,98.42587280273438,99.24576568603516,97.83477783203124,99.1980972290039,2779300.0,-0.010257865556573598,2.2527679333058113,-13.499199786609763,52.37515504338782,53.037899452911745,0.41230443459524224,-0.46354041692863746,-0.8676064764146361,-3.1222104039008087,9.053645993007548,1.611198425292983,0.36270193552959995,0.2898273468017578,-2.1438542288230025,2.723508922426518,-0.9270134410106152,1.5066681346141308,2.3842575509509487,55.92426768007191,-7.136156588495702,1.2168407878123801,4,0.2621726989746094,-0.01430511474609375,-0.9080867767333984,-2.7266387939453125,-1.0677795410156108,2,-0.0224719623690669,-1.1020578147966682,99.44597625732422,-1.0821850231854506,100.01799774169922,1.0194238120396557,98.15892791748048,-0.0224719623690669
13404,2015-04-02,98.68328094482422,99.15996551513672,98.01592254638672,98.5498046875,2136213.0,0.0026152487629522714,1.1052542908286827,-0.17284645859885198,57.59741423883471,53.60992178494149,0.25494079538246694,-0.7298347038047268,-1.017280321760495,-3.310415510347511,9.519515271916559,1.14404296875,0.6072600426961401,0.5291213989257812,-1.9157238749515813,2.9739666728031438,-0.6933012380129071,1.7515440358644696,2.0341651733694306,48.54373960831438,-18.26725808547117,1.2224226369386841,4,-0.357513427734375,-0.2717132568359375,-0.8747177124023438,-2.9840469360351562,-0.7817611694335938,3,-0.00975753820272196,2.2527679333058113,98.42587280273438,-1.1020578147966682,99.44597625732422,-1.0821850231854506,100.01799774169922,-0.00975753820272196
13405,2015-04-06,99.61758422851562,100.16100311279295,97.94918823242188,98.02545166015624,2305507.0,0.009467695791486541,-1.5355262467420991,11.928208059445662,55.788769329128854,54.169626213570616,-0.9111891086470081,-1.5467125301469196,-1.835074126201249,-4.170293549613916,9.679173386899793,2.2118148803710795,0.627674098239865,1.3385330200195256,-1.1388032883803305,3.8158693284193816,0.09986486581959753,2.5772011742194536,1.009031338896179,75.40343529062523,11.929370880010914,1.2386681541999256,4,-1.4300575256347656,-1.2060165405273438,-1.666015625,-3.9183502197265625,-2.0783462524414062,0,-0.0182792839683249,1.1052542908286827,98.68328094482422,2.2527679333058113,98.42587280273438,-1.1020578147966682,99.44597625732422,-0.0182792839683249
13406,2015-04-07,99.2743682861328,99.9607925415039,99.2743682861328,99.49364471435548,1918459.0,-0.003445334927973276,-5.260812080302718,-0.13772498131147318,56.5933960236756,54.56318540669244,-0.6631141960819775,-1.1901828246057704,-1.472519556821851,-3.7615038604145496,10.366015117727429,0.686424255371108,0.7011653242349496,0.948125457763652,-1.5689798789431393,3.4652307944704432,-0.31042721058975076,2.2066781261170547,1.2632333415128016,61.88525531070537,-0.13732404138232113,1.2585526683533967,4,-1.086841583251939,-0.862800598144517,-1.4467372894286967,-3.575134277343736,0.2955474853515767,1,-0.024872714529333706,-1.5355262467420991,99.61758422851562,1.1052542908286827,98.68328094482422,2.2527679333058113,98.42587280273438,-0.024872714529333706
13407,2015-04-08,99.0074234008789,99.85592651367188,98.66421508789062,99.14089965820312,2187609.0,-0.0026889608049128766,-1.9069929744568,0.608712292543674,50.03783190759443,54.925811274210865,-0.4778017651705255,-0.7610250683795243,-1.1701912645666965,-3.4254572807399626,10.4236128501385,1.19171142578125,0.5600106346072948,0.553429031372076,-1.8183979192753696,2.9252559820195216,-0.6324844439516397,1.7393425066957917,1.4429445657958127,50.40980246176714,-7.813789903743796,1.1859134753237213,4,-0.8198966979980469,-0.595855712890625,-1.2274608612060547,-3.3081893920898438,2.4692306518554688,2,-0.027539740963717585,-5.260812080302718,99.2743682861328,-1.5355262467420991,99.61758422851562,1.1052542908286827,98.68328094482422,-0.027539740963717585
13408,2015-04-09,99.52224731445312,99.75105285644531,98.6260757446289,99.01696014404295,2052090.0,0.005199851646373155,1.3366479411135497,-3.7855958845385462,55.29777797583022,55.41964870731072,-0.6984052122078879,-1.0487988555122882,-1.6124925027659742,-3.8679409918711087,10.128038049857146,1.1249771118164062,0.5324895135575076,0.8899726867675781,-1.2121637647857426,2.992109138320899,-0.16109553900908224,1.9410409125442385,0.842631664470133,71.12073871965883,13.633227164726506,1.0510682257766626,4,-0.7960662841796875,-1.1106796264648438,-1.7422847747802734,-3.7181434631347656,2.3452835083007812,3,-0.03237858175579433,-1.9069929744568,99.0074234008789,-5.260812080302718,99.2743682861328,-1.5355262467420991,99.61758422851562,-0.03237858175579433
13409,2015-04-10,99.81778717041016,100.00846099853516,99.121826171875,99.884521484375,2209951.0,0.0029695858356497684,4.6363459999515,-0.13207205302812597,46.77716485417806,55.12003588337528,-0.6881884319534208,-1.2397063484054343,-1.7973867644826385,-4.089448691040587,10.646357566464154,0.8866348266601562,0.48140026912167855,1.0787353515625,-1.0371194376771484,3.1945901408021484,0.020807956942675787,2.136662746182324,0.463312600516673,84.48260994042973,29.2016739541628,1.0579273946198278,4,-0.8008308410644531,-1.406219482421875,-2.0640430450439453,-4.013683319091797,1.9734802246093608,4,-0.02464183968025835,1.3366479411135497,99.52224731445312,-1.9069929744568,99.0074234008789,-5.260812080302718,99.2743682861328,-0.02464183968025835
13410,2015-04-13,98.46400451660156,99.7701187133789,98.46400451660156,99.44597625732422,2938944.0,-0.01356253922457129,-1.6601869333146866,14.714645021150108,45.43829045855813,53.396681431841884,0.7972607809517456,0.2872350270154129,-0.3571654403815785,-2.664644397368562,10.61365729249361,1.3537826538085938,0.6880382724628333,-0.37562789916992756,-2.2057563662853283,1.4545005679454732,-1.290692132727628,0.5394363343877728,1.7349916304887643,0.0,-52.09744421487058,0.9150642335577021,4,0.5338859558105327,-0.05243682861328125,-0.7317123413085938,-2.226116180419922,2.4120254516601562,0,-0.005712592576062603,4.6363459999515,99.81778717041016,1.3366479411135497,99.52224731445312,-1.9069929744568,99.0074234008789,-0.005712592576062603
13411,2015-04-14,98.4354019165039,98.7214126586914,97.70130920410156,98.16845703125,2293864.0,-0.00029048788171959217,1.4318101214022643,-0.27184579166958023,46.30810060022826,51.80154449237956,0.6456621978456241,0.3701033943819567,-0.16660402383286055,-2.5605076549258854,10.80828745169021,1.0201034545898438,0.8048841484736613,-0.42663459777831747,-2.2234994321932504,1.3702302366366155,-1.3250670149857768,0.4717978194291419,1.6831326792266452,31.81813672483408,-18.742413593868033,0.8984324172074635,4,0.4957542419433594,-0.023834228515625,-1.0129528045654297,-2.1975135803222656,2.8410415649414062,1,-0.009104081691969301,-1.6601869333146866,98.46400451660156,4.6363459999515,99.81778717041016,1.3366479411135497,99.52224731445312,-0.009104081691969301
13412,2015-04-15,98.95022583007812,99.37924194335938,98.66421508789062,98.9120864868164,2331520.0,0.0052300686902351234,-1.6785943953013134,0.1428734745205636,59.91471906603904,52.639273828229705,0.05936347329573266,-0.027493896741404455,-0.5719240592371762,-3.0006036887380247,11.03296880571875,0.9438400268554688,0.9186163799984399,0.01287307739258381,-1.655385001631302,1.6811311564164697,-0.8212559621193662,0.8470021169045339,1.0894564453198399,54.13239948016388,-2.6783977200017617,0.8341290395119433,4,-0.019069671630859375,-0.5386581420898438,-1.5277767181396484,-2.7123374938964844,2.450157165527358,2,0.0062626430228709395,1.4318101214022643,98.4354019165039,-1.6601869333146866,98.46400451660156,4.6363459999515,99.81778717041016,0.0062626430228709395
13413,2015-04-16,99.07415771484376,99.3125,98.2447280883789,98.41633605957031,3524656.0,0.0012524669218891837,-1.1333302847387354,17.247849569914354,59.43904418239271,52.843899377513914,0.0414169779361373,-0.1532780130533382,-0.6287561924518457,-3.0443704623726404,10.95857984375604,1.0677719116210938,0.6620125802757713,0.13299179077149859,-1.5361973190940574,1.8021809006370546,-0.7016027641612794,0.9675863457042766,0.8882492866282661,59.504039311779934,-1.3389303891082918,0.8345945549327799,4,-0.14300155639649859,-0.662590026855483,-1.799482345581069,-2.8362693786621236,1.906745910644517,3,0.02424947527492982,-1.6785943953013134,98.95022583007812,1.4318101214022643,98.4354019165039,-1.6601869333146866,98.46400451660156,0.02424947527492982
13414,2015-04-17,96.95767974853516,98.52120971679688,96.15685272216795,98.20659637451172,7044802.0,-0.021362563307379068,1.517759940204425,-1.8985641715571022,44.112134574652615,51.54649551590545,2.109179676146283,1.9648238881125906,1.5475932812035467,-0.8616564116399985,11.309905654697024,2.9173049926758097,0.3842354373468737,-1.9205638885498075,-3.7879438624206614,-0.05318391467895367,-2.8542538754852274,-0.9868739016143877,2.9289974844894715,22.163522650011497,-38.86709554150491,0.9336899869354246,4,1.1249771118164062,1.453887939453125,0.8961696624755859,-0.7197914123535156,2.9935836791992188,4,0.05063911478649974,-1.1333302847387354,99.07415771484376,-1.6785943953013134,98.95022583007812,1.4318101214022643,98.4354019165039,0.05063911478649974
13415,2015-04-20,97.79664611816406,98.04452514648438,97.32949829101562,97.3866958618164,3193200.0,0.008652913021483188,-1.727312409969881,-0.3282446944984056,37.90238207027797,49.46971618775015,1.1004763898565386,0.9635145677552686,0.7306134784237912,-1.6516695868061504,10.361582737179816,1.0868453979492188,0.36346168553644986,-0.9471725463867244,-2.7117408253110256,0.8173957325375767,-1.829456685848868,-0.06488840692458098,1.9408381344263006,50.887502515596914,-5.54436051657958,0.8822841394621497,4,0.2860107421875,0.6149215698242188,0.1644573211669922,-1.5587577819824219,2.66943359375,0,0.040846199081601364,1.517759940204425,96.95767974853516,-1.1333302847387354,99.07415771484376,-1.6785943953013134,98.95022583007812,0.040846199081601364
13416,2015-04-21,96.6049346923828,98.16845703125,96.30938720703124,97.90151977539062,3313091.0,-0.012185606286961637,1.0312601595518698,-3.1627863696425265,35.50583104790715,47.855049425562676,2.0939039767047234,2.036639808291227,1.9490505802098,-0.41804658261402494,9.545209528496864,1.8590698242187642,0.19743969425502428,-1.9973087310791158,-3.969980484897107,-0.02463697726112457,-2.9836446079881114,-1.0109728541701202,2.9893242989906668,13.905271506871959,-37.756616460889944,0.9863358769089946,4,1.4777221679687642,2.073577880859389,1.2083950042724751,-0.36704635620115766,4.156692504882827,1,0.044211978295718435,-1.727312409969881,97.79664611816406,1.517759940204425,96.95767974853516,-1.1333302847387354,99.07415771484376,0.044211978295718435
13417,2015-04-22,97.42483520507812,97.5773696899414,96.30938720703124,96.50959777832031,3492245.0,0.008487149391551485,1.0781378948158384,-0.705883045202586,44.78649785274028,46.687129411886026,1.146468622619011,1.1344944203242733,1.1708714793428356,-1.2001281675033084,8.83685398781934,1.2679824829101705,0.004671797012747447,-1.0882682800292969,-3.1063541163727137,0.92981755631412,-2.0973111982010124,-0.07922536185758133,2.0319275355271174,40.18137552373358,-10.489374191201136,1.0090429181717098,4,0.6578216552734375,1.2536773681640625,0.37896156311035156,-1.1869468688964844,1.9162673950195312,2,0.03953415233661528,1.0312601595518698,96.6049346923828,-1.727312409969881,97.79664611816406,1.517759940204425,96.95767974853516,0.03953415233661528
13418,2015-04-23,98.20659637451172,98.61654663085938,96.97674560546876,97.22462463378906,3388508.0,0.008024249338353995,-1.2193516410328131,1.0729147563395076,47.645952454870724,46.78366136751854,0.17707788375471978,0.4572709398968584,0.41465161669660233,-1.9421850782147487,9.06211749998478,1.6398010253906108,-0.17055425220743814,-0.3579891204833956,-2.282940719925861,1.56696247895907,-1.3204649202046284,0.6044866792378372,1.1181699653560315,83.33328163723618,31.0553382273455,0.9624757997212293,4,-0.24311065673828125,0.47191619873046875,-0.5267372131347656,-1.9687080383300781,1.0010375976562358,3,0.03252110081194792,1.0781378948158384,97.42483520507812,1.0312601595518698,96.6049346923828,-1.727312409969881,97.79664611816406,0.03252110081194792
13419,2015-04-24,97.72037506103516,98.2447280883789,97.58690643310548,98.16845703125,2832060.0,-0.004951004631321809,1.1904604636392033,-0.45630841666083954,40.19702841103964,46.20129891779426,0.3738026597234807,1.0205973629781226,0.9215983540074433,-1.4185314991611477,9.890978867489673,0.6578216552734233,-0.23501196730006768,-0.8599411010742131,-2.7498424223962417,1.0299602202478155,-1.8048917617352345,0.08500955958680834,1.477674734124605,61.15692914114916,11.316585396785271,0.9449506606610143,4,0.047672271728515625,0.9581375122070312,0.05958747863769531,-1.4824867248535156,1.9639434814453267,4,0.03336590309253973,-1.2193516410328131,98.20659637451172,1.0781378948158384,97.42483520507812,1.0312601595518698,96.6049346923828,0.03336590309253973
13420,2015-04-27,97.75851440429688,98.4544677734375,97.62503814697266,98.08265686035156,1957268.0,0.00039029059434025903,-1.806417471216893,0.7233999080553711,41.912536898852075,45.71290295097469,0.2515149356973154,1.002310957784914,0.8721689157415824,-1.3932150829870409,10.486762313377588,0.8294296264648438,-0.42985893909688855,-0.801781082153326,-2.718767576790171,1.115205412483519,-1.7602743294717556,0.15671216516510356,1.3178875079432117,62.81001574053276,13.894570173768543,0.9584932473184244,4,0.009532928466796875,0.9199981689453125,0.021448135375976562,-1.5206260681152344,2.3262176513671875,0,0.022430261310733668,1.1904604636392033,97.72037506103516,-1.2193516410328131,98.20659637451172,1.0781378948158384,97.42483520507812,0.022430261310733668
13421,2015-04-28,98.1303253173828,98.50213623046876,97.18648529052734,98.1493911743164,2208902.0,0.0038033609179886074,2.631606103044048,0.058819375794423166,45.37224368671513,44.097072353272026,-0.18787959460890136,0.5078679887826212,0.4661090740159324,-1.7057663975947719,10.17448907464084,1.3156509399414205,-0.532248796160502,-0.3355865478515767,-2.132501443191501,1.4613283474883474,-1.2340439955215317,0.5628708998183782,0.8292946272543986,78.92554331291865,28.951629188303897,0.8984574476699614,4,-0.3956489562988139,0.18590927124024859,0.28124237060548296,-1.530158996582017,0.7531585693359659,1,0.0238025746574948,-1.806417471216893,97.75851440429688,1.1904604636392033,97.72037506103516,-1.2193516410328131,98.20659637451172,0.0238025746574948
13422,2015-04-29,96.99581146240234,98.04452514648438,96.80514526367188,97.4820327758789,2848738.0,-0.011561297196469034,-1.8571830589559588,25.50220088033313,37.48816430103825,41.6580856997882,0.7154868527640161,1.5277378527036944,1.5641639235861362,-0.5501080568823937,9.925790084362184,1.3251800537109233,-0.5526588765426936,-1.3475921630859347,-3.1965061274302116,0.5013218012583422,-2.272049145258066,-0.4231351809138033,1.8516977933360863,10.525894602062133,-35.25403008123125,0.9244569821721372,4,0.3908882141113281,1.1821823120117188,1.4157562255859375,-0.3956451416015625,1.9067459106445312,2,0.038824519101249955,2.631606103044048,98.1303253173828,-1.806417471216893,97.75851440429688,1.1904604636392033,97.72037506103516,0.038824519101249955
13423,2015-04-30,96.21405029296876,97.20555877685548,95.9947738647461,96.82421112060548,3281833.0,-0.008059741525401898,-1.3090857504528335,1.254903499136984,32.97297803911455,40.420401640283984,1.1721393407186866,2.2506928490075637,2.2805745757797666,0.25927432179149434,10.544285446041265,1.2107849121093892,-0.6103868044602194,-2.01876220703123,-4.09725001941743,0.05972560535496996,-3.0580061132243372,-0.979518300838123,2.5258327014268502,8.745302682226018,-30.811363974541045,1.0392439061931023,4,1.0916099548339702,1.8829040527343608,2.197517395019517,0.38611602783201704,2.2308883666991903,3,0.03250099437251741,-1.8571830589559588,96.99581146240234,2.631606103044048,98.1303253173828,-1.806417471216893,97.75851440429688,0.03250099437251741
13424,2015-05-01,97.72037506103516,97.73944091796876,96.69073486328124,96.82421112060548,2201979.0,0.015655975021108492,1.2449126245304514,-1.4687339793685295,46.53640841732105,41.379737901066534,-0.23984155429721454,0.7046590579492005,0.722596955420002,-1.2169352309137196,11.039394295761145,1.525390625,-0.8418612906958458,-0.46429214477538494,-2.543453967628608,1.614869678077838,-1.5038730562019964,0.5752887666512265,0.8548013855814816,68.82137260569877,23.25885455072087,1.0395809114266121,5,-0.4147148132324219,0.37657928466796875,0.691192626953125,-1.120208740234375,1.0105743408203267,4,0.015219537483394552,-1.3090857504528335,96.21405029296876,-1.8571830589559588,96.99581146240234,2.631606103044048,98.1303253173828,0.015219537483394552
13425,2015-05-04,97.79664611816406,98.52120971679688,97.5583038330078,97.70130920410156,2499346.0,0.0007805031149468178,-4.050016005121337,0.10638334099538743,47.03802946156475,42.66109328036182,-0.3532618711384714,0.5111817542211838,0.5742093922144562,-1.2480326416742287,10.80710036619461,0.9629058837890767,-1.0933317884299214,-0.29697418212890625,-2.268634414792203,1.6746860505343903,-1.2828042984605474,0.6888559342027349,-1.8018722534179688,71.3207205302813,23.027404507143984,0.9858301163316465,5,-0.4909858703613281,0.3003082275390625,0.7531604766845703,-1.1964797973632812,2.0878753662109375,0,0.019302015961116137,1.2449126245304514,97.72037506103516,-1.3090857504528335,96.21405029296876,-1.8571830589559588,96.99581146240234,0.019302015961116137
13426,2015-05-05,96.80514526367188,98.08265686035156,96.55726623535156,97.73944091796876,2322185.0,-0.010138393225614273,-1.1333333333333333,-9.799935979513593,40.47417701036335,42.18194652009772,0.748319240182056,1.3789069792950102,1.5107055234849724,-0.22534190827681755,10.771751630397613,1.525390625,-1.0406670729229717,-1.1650138854980412,-3.1345988454785214,0.804571074482439,-2.149806365488274,-0.18022140550780819,-0.7598426818847628,32.07567681831222,-14.839611472844375,0.9847924799902398,5,0.5005149841308594,1.29180908203125,1.7446613311767578,-0.20497894287109375,3.2033157348632812,1,0.03387822809479246,-4.050016005121337,97.79664611816406,1.2449126245304514,97.72037506103516,-1.3090857504528335,96.21405029296876,0.03387822809479246
13427,2015-05-06,96.2807846069336,97.4820327758789,95.63249969482422,97.3866958618164,4022260.0,-0.005416661018482594,1.852929754157203,1.1836844683978263,38.02126989922538,41.11253734724824,1.2218171667255717,1.779770757783396,1.9752930824414534,0.3551812252525366,11.329195646546996,1.8495330810546875,-1.0002621998238368,-1.5530426025390653,-3.596406681426288,0.49032147634815715,-2.5747246419826837,-0.531360563095447,2.2404251098632812,22.44202108132235,-21.935689531340106,1.0216820394436121,5,0.7960700988769531,1.615966796875,2.269021987915039,0.3193817138671875,2.9173126220703125,2,0.02703238543818154,-1.1333333333333333,96.80514526367188,-4.050016005121337,97.79664611816406,1.2449126245304514,97.72037506103516,0.02703238543818154
13428,2015-05-07,96.29985809326172,96.44286346435548,95.4799575805664,95.9566421508789,4706570.0,0.00019810273052911498,2.0606009166524277,-0.31034673068697655,46.560343782113875,41.81957238847871,1.010046414504174,1.5883410087731704,1.8926694770219825,0.38701453951898657,11.97083582028481,0.9629058837890767,-0.8287378923594986,-1.37284965515137,-3.3631397048230838,0.6174403945203437,-2.36799467998722,-0.37770463031552026,2.1635774230957026,26.959307415778817,-19.392736361206026,0.9951450248358553,5,0.7007255554199219,1.5206222534179688,2.249948501586914,0.3003082275390625,2.3166885375976562,3,0.02702703130948092,1.852929754157203,96.2807846069336,-1.1333333333333333,96.80514526367188,-4.050016005121337,97.79664611816406,0.02702703130948092
13429,2015-05-08,97.35809326171876,97.6917724609375,97.1769561767578,97.45343017578124,4148654.0,0.0109889587524854,-1.2500166722239971,-0.2777753078734779,47.75827319724333,42.46909864385552,-0.11732020955913924,0.3545620128715541,0.8049216881495198,-0.5830461000817735,12.148314116747846,1.3919143676757812,-0.8016762275088496,-0.1916297912597571,-1.9090985916196246,1.5258390091001104,-1.050364191439698,0.6671046089201838,0.986003137207021,61.75534276747751,15.317010462784744,0.8587344001799343,5,-0.3575096130371236,0.4623870849609233,1.1917133331298686,-0.757926940917983,1.887672424316392,4,0.011163380069775242,2.0606009166524277,96.29985809326172,1.852929754157203,96.2807846069336,-1.1333333333333333,96.80514526367188,0.011163380069775242
13430,2015-05-11,97.90151977539062,98.56887817382812,97.77758026123048,98.17799377441406,3546264.0,0.005581729217015496,-2.01818763822616,2.8999679897575867,57.098118818497845,43.77197365849804,-0.7133438690831895,-0.24576562467156293,0.26412061936650844,-1.033177242463296,12.596281880984748,1.2107849121093608,-0.8554890999816678,0.37992095947265625,-1.2923357266894442,2.0521776456347567,-0.4562073836084011,1.2160493025537136,-2.4215621948242188,78.3950937459092,26.691442417424696,0.8361283430810524,5,-0.8771018981933594,-0.0810394287109375,0.4671478271484375,-1.09161376953125,1.4395828247070312,0,0.008472081213527272,-1.2500166722239971,97.35809326171876,2.0606009166524277,96.29985809326172,1.852929754157203,96.2807846069336,0.008472081213527272
13431,2015-05-12,97.53923797607422,97.6727066040039,96.7193374633789,97.12928771972656,2602978.0,-0.003700471659148552,1.8169204585160221,-1.4827805066504773,50.65933012586852,45.235436527923625,-0.49587149073286696,0.048417834619812083,0.5695498979569322,-0.5874365417736982,13.418614598182966,1.1821823120117188,-0.7971209265446078,0.06244735717773153,-1.5538004780967611,1.6786951924522242,-0.7456765604595148,0.8705712748149779,-1.9975019836425787,66.66666666666666,12.947625636729242,0.8081239176372461,5,-0.5148200988769531,0.2049713134765625,0.7603092193603516,-0.7293319702148438,3.0698471069335795,1,0.024044513336018314,-2.01818763822616,97.90151977539062,-1.2500166722239971,97.35809326171876,2.0606009166524277,96.29985809326172,0.024044513336018314
13432,2015-05-13,99.56991577148438,100.32307434082031,98.22566223144531,98.29239654541016,4837579.0,0.020819086119047592,-1.972969757922797,3.1162786369642492,56.868385508714816,47.890481802323656,-2.3725081815320834,-2.0379402129059088,-1.4789593338475413,-2.5414847877840288,14.112803428053441,2.7838363647460938,-0.7135998201712823,2.062140655517581,0.30899720142014075,3.815284109615021,1.185568928468868,2.938712382566294,-3.9676369354248067,84.44888680948398,33.05168632843682,0.8765717270487176,5,-1.6683998107910156,-1.6683998107910156,-1.2703685760498047,-2.760009765625,0.8580322265625,2,0.004404394878240625,1.8169204585160221,97.53923797607422,-2.01818763822616,97.90151977539062,-1.2500166722239971,97.35809326171876,0.004404394878240625
13433,2015-05-14,101.47665405273438,101.61012268066406,99.62711334228516,99.97032928466795,5188335.0,0.019149742836239936,1.236566634398193,1.1791014470250398,66.55460862512928,50.1147262698579,-3.8601809232360864,-3.9584106702299096,-3.351312791348505,-4.404939029824476,15.266308225704547,2.0402069091796875,-0.6453297951005652,3.8487541198730497,1.437856580233671,6.2596516595124285,2.643305350053353,5.054202889692746,-5.685543396484377,97.27101841524386,45.16236029709286,1.2054487698196912,5,-2.9316139221191406,-2.9316139221191406,-3.1771068572998047,-4.666748046875,-1.020103454589858,3,-0.022454000331409985,-1.972969757922797,99.56991577148438,1.8169204585160221,97.53923797607422,-2.01818763822616,97.90151977539062,-0.022454000331409985
13434,2015-05-15,101.8675308227539,101.93427276611328,101.13343811035156,101.69593048095705,5735656.0,0.003851888630624467,4.249924977493248,0.11391988330453727,67.56312199945093,52.39529210740081,-4.02409541618637,-4.176737218796376,-3.705012595143785,-4.757887398567902,15.30202022487763,0.8008346557617188,-0.3645654511443297,3.994138336181635,0.9530522730840829,7.035224399279187,2.473595304632852,5.514681367730418,-5.727279445039059,98.72017696318534,45.9837769750359,1.5205430315487782,5,-3.1604156494140625,-3.1604156494140625,-3.298656463623047,-5.057624816894531,-1.9925384521484233,4,-0.03191384109968398,1.236566634398193,101.47665405273438,-1.972969757922797,99.56991577148438,1.8169204585160221,97.53923797607422,-0.03191384109968398
13435,2015-05-18,101.79126739501952,102.10587310791016,101.61965942382812,101.6768569946289,3187117.0,-0.0007486529526967711,-3.2500166722240746,0.6667259470033514,66.05351674079293,55.23744096633743,-3.7119575136286755,-3.9904551411796234,-3.5529661366794727,-4.64451511039114,15.367249810831424,0.48621368408203125,0.07119791847055978,3.7181438446044837,0.20950863412760157,7.226779055081366,1.9638262393660426,5.472461449842925,-5.187494306232793,94.15940534599365,42.887767927442795,1.75431760523844,5,-2.998352050781236,-2.998352050781236,-3.077005386352525,-4.981361389160142,-2.545501708984361,0,-0.02500707353515974,4.249924977493248,101.8675308227539,1.236566634398193,101.47665405273438,-1.972969757922797,99.56991577148438,-0.02500707353515974
13436,2015-05-19,100.87602996826172,101.65779113769531,100.70442199707031,101.44805145263672,2624481.0,-0.00899131575998613,-1.0833263866891183,-4.9997332622038755,67.34869168812284,58.49604338732604,-2.4122073793085548,-2.8868414726036633,-2.610051524591512,-3.708835515213025,14.705949925505967,1.0868453979492045,0.22190877605432036,2.5893516540527344,-1.0601203499360707,6.2388236580415395,0.7646156520583247,4.414087656047144,-3.722046877562647,68.30473448987095,11.388323969101023,1.824736001994403,5,-2.0831146240234375,-2.0831146240234375,-2.1713008880615234,-4.066123962402344,-2.335754394531236,1,-0.015215977161739946,-3.2500166722240746,101.79126739501952,4.249924977493248,101.8675308227539,1.236566634398193,101.47665405273438,-0.015215977161739946
13437,2015-05-20,101.27644348144531,101.61012268066406,100.67581939697266,100.98090362548828,3542068.0,0.003969362328291259,-1.0631438848314843,-0.5166586641058472,73.4333570184447,61.481933746918344,-2.267965110693112,-3.1451612005163554,-2.917016932974633,-4.08596651462652,14.002582677273354,0.9343032836914062,0.3864767442353809,2.797184753417966,-1.0613054328227491,6.655674939658681,0.8679396602976084,4.726429846538323,-3.6272713890251396,66.53852309662169,3.383020671360626,1.9292450931203544,5,-1.8638381958007812,-2.4835281372070312,-2.605081558227539,-4.4665374755859375,-2.5645599365234375,2,-0.006589473084723574,-1.0833263866891183,100.87602996826172,-3.2500166722240746,101.79126739501952,4.249924977493248,101.8675308227539,-0.006589473084723574
13438,2015-05-21,101.40038299560548,101.81986236572266,101.13343811035156,101.32411193847656,2789789.0,0.001223774353637186,-1.9999833280538837,0.25807367633017175,69.53441016810226,63.90150452145822,-1.779435118962411,-3.1806348922653456,-2.9281594937057633,-4.180642966083482,14.084957122685108,0.6864242553710938,0.7470636635027006,2.7614349365234574,-1.308127422872417,6.830997295919332,0.7266537568255131,4.796216116221402,-3.3055408016363117,50.66688006828951,-11.285641686481306,2.034781179697939,5,-1.9877777099609517,-2.6074676513672017,-2.7290210723877095,-4.590476989746108,-4.299697875976577,3,-0.009590052510953018,-1.0631438848314843,101.27644348144531,-1.0833263866891183,100.87602996826172,-3.2500166722240746,101.79126739501952,-0.009590052510953018
13439,2015-05-22,100.98090362548828,101.53385162353516,100.90463256835938,101.3145751953125,1529313.0,-0.004136861792083946,-1.5882408322741608,-4.374812443732305,66.30860954789455,64.92489238028007,-0.8850942373989454,-2.6396991302173802,-2.454061723473174,-3.7346515556904905,14.11690243569966,0.6292190551757812,1.2151590133301937,2.178929138183591,-1.995574468792185,6.353432745159367,0.09167733469570294,4.266180941671479,-2.4849583401250186,21.333760136577038,-37.80478004641603,2.0872518034878906,5,-1.56829833984375,-2.18798828125,-2.309541702270508,-4.170997619628906,-3.7658157348632812,4,-0.005192595911881037,-1.9999833280538837,101.40038299560548,-1.0631438848314843,101.27644348144531,-1.0833263866891183,100.87602996826172,-0.005192595911881037
13440,2015-05-26,99.95126342773438,100.74256134033205,99.5985107421875,100.59001922607422,2288934.0,-0.010196385264807817,1.4242468333454155,1.9143249113981937,66.05056866393164,66.63502999562043,0.5206286438912144,-1.51503753258487,-1.3409936895123735,-2.6697560121985475,14.041273247809006,1.3823928833007812,1.565047948718302,1.0396514892578068,-3.1346415285226215,5.213944507038235,-1.0474950196324073,3.126797998148021,-1.0943253601164287,15.880092183941997,-44.75334458019931,2.087146508890216,5,0.21450424194335938,-1.1583480834960938,-1.7041511535644531,-1.7017669677734375,-1.90673828125,1,-0.0007630824715291196,-1.5882408322741608,100.98090362548828,-1.9999833280538837,101.40038299560548,-1.0631438848314843,101.27644348144531,-0.0007630824715291196
13441,2015-05-27,100.46607971191406,100.65675354003906,99.89405822753906,100.2468032836914,2194008.0,0.005150673103315961,1.539676087646872,-0.34328679096544557,71.37295757395351,68.24664911398028,0.5192505206257749,-1.945647068073697,-1.8141626934162502,-3.133787330344873,13.691589620052854,0.7626953125,1.8690226739970228,1.4376800537109347,-2.775097609458129,5.650457716879998,-0.6687087778735901,3.5440688852954594,-1.2842481402668966,39.05590454634441,-25.317581990904472,2.1063888315845305,5,0.3861122131347656,-1.6731643676757812,-2.2189674377441406,-2.0545120239257812,-2.7361679077148438,2,-0.012146527757210701,1.4242468333454155,99.95126342773438,-1.5882408322741608,100.98090362548828,-1.9999833280538837,101.40038299560548,-0.012146527757210701
13442,2015-05-28,100.76162719726562,100.83789825439452,99.93219757080078,100.4374771118164,2524939.0,0.0029417638888571407,2.799939181511346,1.4782714588914792,72.15910856281968,68.86937132927922,0.45876902212238235,-2.049692427464038,-2.04625123907536,-3.3810347271014223,13.10751781524215,0.9057006835937358,2.060645763833506,1.5449367523193303,-2.621702656065878,5.7115761607045386,-0.5383829518732739,3.6282564565119344,-1.2873914719921657,52.36075382010393,-16.053640592951233,2.083319704192601,5,0.09056472778320312,-1.9687118530273438,-2.38104248046875,-2.3500595092773438,-3.1556549072265625,3,-0.022045610867183596,1.539676087646872,100.46607971191406,1.4242468333454155,99.95126342773438,-1.5882408322741608,100.98090362548828,-0.022045610867183596
13443,2015-05-29,99.34110260009766,100.6281509399414,99.15042877197266,100.54235076904295,2492003.0,-0.01409787273866614,1.1527825632703872,-3.7058394332383586,59.50640168009806,67.97418018268445,1.726017960236419,-0.40357670124689093,-0.6275634472559659,-1.8909047809106312,12.145621651188415,1.6111984252929688,2.3462908048670528,-0.031940460205078125,-3.9515243936339886,3.8876434732238323,-1.9917324269195262,1.92785150650937,2.7647705078125,8.0,-58.72626775983919,1.959791966714454,5,1.28704833984375,-0.548187255859375,-0.9605178833007812,-0.929534912109375,-1.2965774536132812,4,-0.006333924616366837,2.799939181511346,100.76162719726562,1.539676087646872,100.46607971191406,1.4242468333454155,99.95126342773438,-0.006333924616366837
13444,2015-06-01,99.20763397216795,99.82732391357422,98.69281005859376,99.36970520019531,2257047.0,-0.0013435388216596067,1.1062002053751374,0.13491902191173144,56.51759764689569,66.91463361669588,1.6120228514920427,-0.1612403015584789,-0.47231781188536104,-1.6843990509268139,11.678903609087358,1.1345138549804545,2.4186333002146654,-0.2397720336914233,-4.083026088056485,3.6034820206736384,-2.161399060873947,1.6818549934911005,2.839130249023455,24.000128040516703,-39.54611214525721,1.9216270271825304,6,1.0487022399902486,-0.4147186279296733,-0.886634826660142,-0.7960662841796733,-2.9459152221679545,0,-0.021237769395146988,1.1527825632703872,99.34110260009766,2.799939181511346,100.76162719726562,1.539676087646872,100.46607971191406,-0.021237769395146988
13445,2015-06-02,99.68431854248048,100.2277374267578,98.34960174560548,99.121826171875,2049992.0,0.004804918242947487,1.2774526901069059,-3.470649155015553,60.583261312752,66.16291913054356,0.899644589672107,-0.5156940628410354,-0.9943857540133365,-2.0953412199735766,11.706617537437982,1.8781356811523153,2.208202054657008,0.14252891540529333,-3.621939655028612,3.9069974858391987,-1.7397053698116594,2.024763200622246,2.228287512207018,53.63978095699533,-9.11882583842231,1.8822342852169522,6,0.40041351318357954,-0.8914031982422017,-1.4610385894775533,-1.2727508544922017,-3.2223892211914205,1,-0.02477050240157097,1.1062002053751374,99.20763397216795,1.1527825632703872,99.34110260009766,2.799939181511346,100.76162719726562,-0.02477050240157097
13446,2015-06-03,100.08473205566406,100.47561645507812,99.43643951416016,100.10379791259766,1590989.0,0.004016815473468327,1.724984745271034,-0.0338953165054856,53.02689114531838,63.89553403352952,0.41927230835811713,-0.6933603823361238,-1.402657402772462,-2.4544171733440976,11.073923859603314,1.0391769409179688,1.93877638513149,0.37896308898925213,-3.162701456247305,3.9206276342258093,-1.3918691836290265,2.1497953616075307,1.6140937404785234,69.73165392186344,9.315333923134375,1.7708322726182757,6,0.0,-1.2918167114257812,-1.8614521026611328,-1.6731643676757812,-2.4501571655273438,2,-0.020384796634565494,1.2774526901069059,99.68431854248048,1.1062002053751374,99.20763397216795,1.1527825632703872,99.34110260009766,-0.020384796634565494
13447,2015-06-04,98.88348388671876,99.97032928466795,98.60700988769531,99.43643951416016,2590391.0,-0.012002311883866579,-1.4655302063427198,29.002400960383408,33.37403098500074,59.87771412429602,1.391738558182297,0.7513976654487493,-0.21601178080085504,-1.1929752813295948,10.095699616210975,1.47772216796875,1.6519106289981096,-0.9524200439452954,-4.137517729909149,2.232677642018558,-2.5449688869272222,0.6401287990366313,2.6143884663915884,23.43079282380294,-30.988398813905967,1.5925488429819286,6,1.0582427978515483,-0.09056854248048296,-0.8580284118652486,-0.47191619873048296,0.04766845703123579,3,-0.011665973296825616,1.724984745271034,100.08473205566406,1.2774526901069059,99.68431854248048,1.1062002053751374,99.20763397216795,-0.011665973296825616
13448,2015-06-05,98.90255737304688,99.20763397216795,98.5498046875,98.84535217285156,1671860.0,0.00019288849440179945,-1.029397227387157,-0.1034535093891882,30.038554033688897,55.847707956050954,1.0963838761876588,0.9879628794943471,-0.18430242086459714,-1.1438261685760267,8.997849810305718,0.6578292846679545,1.4000790766759792,-1.0634815216064482,-3.824748888280652,1.6977858450677559,-2.444115204943543,0.31715216173064675,2.4064187436131874,26.009021714555903,-21.864284642638356,1.3806336833370987,6,0.691192626953125,-0.10964202880859375,-1.1202106475830078,-0.49098968505859375,0.3241424560546875,4,-0.013109722513213407,-1.4655302063427198,98.88348388671876,1.724984745271034,100.08473205566406,1.2774526901069059,99.68431854248048,-0.013109722513213407
13449,2015-06-08,98.44493865966795,99.07415771484376,98.4354019165039,98.93115234375,1545046.0,-0.004626965424694207,-1.528288212112575,-8.499466524406756,28.5714425301733,51.683360607855576,1.292350356487816,1.6139270519835804,0.3124523866183182,-0.630609088107903,8.847483561075634,0.638755798339858,1.012035780179687,-1.5754425048828296,-4.157573075119345,1.0066880653536856,-2.8665077900010942,-0.28437721976456487,2.68647499472884,4.484301714268002,-35.983628451111514,1.291065285118258,6,1.1488113403320455,0.3479766845703267,-0.7436313629150249,-0.03337097167967329,0.5529556274414205,0,-0.004067385470855389,-1.029397227387157,98.90255737304688,-1.4655302063427198,98.88348388671876,1.724984745271034,100.08473205566406,-0.004067385470855389
13450,2015-06-09,98.73094940185548,99.14089965820312,98.41633605957031,98.5116729736328,1598750.0,0.0029052864076262175,-2.5348854521430035,-0.4509877763655931,35.05978000956506,47.64856310070131,0.910816188076069,1.4685336293273537,0.04542759733946866,-0.8517914404079647,9.281402663776547,0.7245635986328125,0.6804567773337737,-1.3309032440185433,-3.793627659535602,1.1318211714985154,-2.5622654517770656,-0.09954103626002109,2.2335555380138317,15.277829234497602,-20.773811152106497,1.231362207758529,6,0.862800598144517,0.06196594238279829,-1.0296421051025533,-0.3193817138672017,0.00952911376951704,1,-0.025009692166588993,-1.528288212112575,98.44493865966795,-1.029397227387157,98.90255737304688,-1.4655302063427198,98.88348388671876,-0.025009692166588993
13451,2015-06-10,99.884521484375,100.11333465576172,98.82628631591795,99.43643951416016,2205965.0,0.011683996654627826,1.842081322180416,2.043457082216777,41.22594905296698,44.21154537738434,-0.3731678635896287,0.5266760904483903,-1.1352950209764288,-1.9091174272617764,8.84746366917654,1.3823852539062358,0.41626587732901044,-0.2945953369140568,-2.4565461459877014,1.8673554721595877,-1.375570741450872,0.7863800676227584,0.9230892638384915,86.51659630713621,52.07738296119369,1.0809754045368203,6,-0.3956451416015625,-1.0916061401367188,-2.1832141876220703,-1.4729537963867188,0.734100341796875,2,-0.03426549091113518,-2.5348854521430035,98.73094940185548,-1.528288212112575,98.44493865966795,-1.029397227387157,98.90255737304688,-0.03426549091113518
13452,2015-06-11,100.00846099853516,100.32307434082031,99.66525268554688,100.32307434082031,1711613.0,0.0012408280313935816,3.181778499890875,-0.7021334559261718,41.22594905296687,42.18038397436976,-0.6874745961502811,0.460906778342661,-1.2670638847024094,-1.9520100324732255,8.746319642461502,0.6578216552734375,0.22063420274537293,-0.1925830841064453,-2.3373456190668094,1.9521794508539188,-1.2649643515866273,0.8797981833737367,0.6516692095218559,83.4999199743918,49.0019556120851,1.0723812674801796,6,-0.5958518981933594,-1.215545654296875,-2.3071537017822266,-1.596893310546875,1.4014587402343608,3,-0.02373685270922432,1.842081322180416,99.884521484375,-2.5348854521430035,98.73094940185548,-1.528288212112575,98.44493865966795,-0.02373685270922432
13453,2015-06-12,99.1980972290039,99.91312408447266,98.85488891601562,99.56991577148438,1310824.0,-0.008102952104653616,1.0,1.1818270000242501,39.289780383572534,40.266182056222746,0.11227780085901884,1.1508172711079112,-0.4412213720853515,-1.0760579902914742,8.160352104501063,1.1535720825195312,-0.11211383130689967,-0.8890190124511719,-2.99010447675559,1.2120664518532465,-1.939561744603381,0.1615237197010373,1.323401271306011,40.99991997439181,4.636970237092449,1.0505427321522098,6,0.21451187133789062,-0.405181884765625,-1.711294174194336,-0.786529541015625,1.28704833984375,4,-0.0026910282829080145,3.181778499890875,100.00846099853516,1.842081322180416,99.884521484375,-2.5348854521430035,98.73094940185548,-0.0026910282829080145
13454,2015-06-15,98.61654663085938,98.82628631591795,97.5583038330078,98.36866760253906,3009746.0,-0.0058625176731161854,2.8000045728920586,-0.6666666666666666,41.525427012992076,38.14864491180498,0.6718135328646042,1.5561068399578346,0.14107113516132586,-0.4357450168432564,7.691322356393355,1.639793395996108,-0.5221961060913429,-1.3080204010009737,-3.330703069714275,0.7146622677123275,-2.3193617353576172,-0.2966790666443302,1.774638064168272,38.27597244911507,-0.6499167955049074,1.0113413343566493,6,0.40041351318359375,0.7960586547851562,-1.206014633178711,-0.27648162841796875,1.2393798828125,0,0.006187128013376064,1.0,99.1980972290039,3.181778499890875,100.00846099853516,1.842081322180416,99.884521484375,0.006187128013376064
13455,2015-06-16,99.24576568603516,99.4650421142578,98.28286743164062,98.36866760253906,1905033.0,0.006380461257998293,-1.2545560365210162,3.5384118190212375,42.36276040547576,36.96374149626691,-0.02923018772307273,0.7656632150459046,-0.5101991295005632,-1.004077364797297,6.938910826401338,1.1821746826171733,-0.6745218795878571,-0.5515262603759794,-2.3917571767066335,1.2887046559546746,-1.4716417185413064,0.3685891977893476,0.9187885400309028,61.03442756854627,21.211024102632656,0.9201154581653245,6,-0.30507659912109375,0.166839599609375,-1.8352336883544922,-0.90570068359375,0.20973968505860796,1,-0.0024975513787653947,2.8000045728920586,98.61654663085938,1.0,99.1980972290039,3.181778499890875,100.00846099853516,-0.0024975513787653947
13456,2015-06-17,99.34110260009766,99.81778717041016,98.40679931640624,99.51271057128906,2799754.0,0.0009606144242375603,2.609767046951738,-0.19565425397736663,40.88124177827322,37.79787602885274,-0.26948298633092804,0.5791296242244783,-0.6158695094785145,-1.084697352105593,6.638094167863438,1.4109878540039205,-0.7777441981923232,-0.3794429779052706,-2.1572162491852254,1.3983302933746842,-1.268329613545248,0.5094436577347068,0.6149515945237454,64.48270343061522,25.161028720143733,0.8888866356399763,6,-0.40041351318359375,0.071502685546875,-1.9186534881591797,-1.00103759765625,-1.3633193969726562,2,-0.006046078297424318,-1.2545560365210162,99.24576568603516,2.8000045728920586,98.61654663085938,1.0,99.1980972290039,-0.006046078297424318
13457,2015-06-18,100.6090850830078,100.98090362548828,99.44597625732422,99.44597625732422,2336660.0,0.012763926005678217,-1.6393529724304858,-6.777708620459616,58.30213731443478,40.93827417115784,-1.4158379070201903,-0.7814800577686754,-1.8710586966036402,-2.3211545379435705,6.243632350568484,1.639801025390625,-0.9429463096572874,0.9219074249267436,-0.7551002719948201,2.5989151218483073,0.08340357646595464,1.7604112733875326,-3.05078125,89.13637103299733,43.958586758792954,0.8385038484607851,6,-1.3394813537597514,-0.7769966125488139,-3.224771499633775,-2.269020080566392,-3.7086105346679545,3,9.479007940682571e-05,2.609767046951738,99.34110260009766,-1.2545560365210162,99.24576568603516,2.8000045728920586,98.61654663085938,9.479007940682571e-05
13458,2015-06-19,100.42794799804688,100.95230102539062,100.19913482666016,100.31353759765624,2918910.0,-0.0018004048522206606,-3.3888765393678035,0.09836603236451086,57.940461309184094,44.20149847993682,-1.1125676463234555,-0.7135129111251217,-1.6955662272710867,-2.094154974101613,5.7158339767530615,0.7531661987304688,-1.0484412303838582,0.7893920898437443,-0.7271879998812949,2.3059721795687835,0.031102044981224708,1.547682134706264,-2.801192169189463,83.84398816781733,34.500771559297974,0.7582900448625195,6,-1.1583442687988281,-0.5958595275878906,-2.5264320373535156,-2.0878829956054688,-1.0868453979492188,4,0.009777873194638298,-1.6393529724304858,100.6090850830078,2.609767046951738,99.34110260009766,-1.2545560365210162,99.24576568603516,0.009777873194638298
13459,2015-06-22,100.45655059814452,101.25737762451172,99.6747817993164,100.96183013916016,2295962.0,0.00028480717437529,1.8869620887379615,-4.416377700719767,55.33599171697688,46.45441089187147,-0.9228640511952619,-0.8257495042390417,-1.7391250485894432,-2.059822749482194,5.255599916397519,1.5825958251953125,-0.8682286295646549,0.8442123413085767,-0.5905840069342361,2.2790086895513895,0.1268141671871632,1.5616105154299902,-2.7627118133544855,73.07701186277605,23.274412281741874,0.7173981741214069,6,-1.0487098693847514,-0.6244621276855327,-1.9115104675292827,-1.9115104675292827,0.16207122802735796,0,0.00028465013513678805,-3.3888765393678035,100.42794799804688,-1.6393529724304858,100.6090850830078,2.609767046951738,99.34110260009766,0.00028465013513678805
13460,2015-06-23,99.87499237060548,100.4374771118164,99.64617919921876,100.37074279785156,1897480.0,-0.0057891518679099585,1.5151746632230703,0.9811409071691174,48.5861288288595,47.27220864474842,-0.1809902163192021,-0.2637193159236517,-1.1359460261889893,-1.4234004085773364,5.546811648800914,0.8103713989257528,-0.6678481004406791,0.2664676666259851,-1.1649371429910786,1.6978724762430488,-0.4492347381825397,0.9821700714345099,-2.038612032226581,51.50509459868232,4.048922626845076,0.7157024048085318,6,-0.46715164184571734,-0.042903900146498586,-1.1678771972656392,-1.1678771972656392,0.5910873413085795,1,-0.00019089720540710342,1.8869620887379615,100.45655059814452,-3.3888765393678035,100.42794799804688,-1.6393529724304858,100.6090850830078,-0.00019089720540710342
13461,2015-06-24,99.24576568603516,100.35167694091795,99.24576568603516,99.8654556274414,2411342.0,-0.00630014250449662,-2.569240618536347,1.250003847396887,52.646250110062965,48.541130984425756,0.3890088025409,0.2839555138754264,-0.49104235348821135,-0.7057251805703402,5.958100918029947,1.1059112548827983,-0.4099897187348063,-0.3017433166503878,-1.6823689498215515,1.078882316520776,-0.9920561332359625,0.38856949993518697,-1.2725454562109348,0.0,-48.40931536721027,0.6903128165855807,6,0.16207504272460938,0.4433174133300781,-0.452850341796875,-0.452850341796875,0.90570068359375,2,0.0021133363585719156,1.5151746632230703,99.87499237060548,1.8869620887379615,100.45655059814452,-3.3888765393678035,100.42794799804688,0.0021133363585719156
13462,2015-06-25,98.54027557373048,100.1705322265625,98.40679931640624,100.1705322265625,1520502.0,-0.007108515989855957,1.1637487656834427,2.63076184378999,47.59492414273755,49.46392473544409,0.9659111536718541,0.8585110681914472,0.20565326303282916,0.05441170517865146,6.553764937976101,1.7637329101562642,-0.25142913405484535,-0.8961658477783061,-2.221848984351908,0.4295172887952958,-1.5590074160651,-0.23332427949151224,-0.4356890481187605,4.682427314650989,-44.637013504101965,0.6628415682868002,6,0.8675651550292827,1.1488075256347514,0.2526397705077983,0.2526397705077983,1.2775115966796733,3,-0.005708248402295224,-2.569240618536347,99.24576568603516,1.5151746632230703,99.87499237060548,1.8869620887379615,100.45655059814452,-0.005708248402295224
13463,2015-06-26,98.71188354492188,98.9120864868164,98.36866760253906,98.8930206298828,2217923.0,0.001741500824837816,3.9566457898399445,0.11110955115334702,51.8421177325353,50.61022370428223,0.8024688960401676,0.6717895955426911,0.023068265901741825,-0.08383069603414128,6.848668923671572,0.5434188842773438,-0.2182407425509325,-0.6930969238281222,-2.0576032924862204,0.6714094448299761,-1.3753501081571784,-0.010843739499065919,-0.4811853753541584,11.881287487223641,-41.328688045679016,0.6822531843290508,6,1.0582389831542969,0.9771995544433594,0.39087677001953125,0.08103179931640625,1.0296401977539062,4,-0.018350465329310617,1.1637487656834427,98.54027557373048,-2.569240618536347,99.24576568603516,1.5151746632230703,99.87499237060548,-0.018350465329310617
13464,2015-06-29,97.1006851196289,98.3400650024414,97.06255340576172,98.1303253173828,2243936.0,-0.016322233630156058,-1.3103488717032417,5.684314716536464,40.4894115133656,50.4020738273811,2.4317546016267784,2.2314552433234383,1.6725719259741254,1.5596187136526538,7.167291249312338,1.6493301391601562,-0.23966337694170647,-2.1989479064941406,-3.9091518639166765,-0.4887439490716048,-3.0540498852054156,-1.3438459277828656,4.1566925048828125,1.1298541000727917,-54.52869963815024,0.8551019787112696,6,2.0592803955078125,2.1975173950195312,2.0020751953125,1.692230224609375,3.699073791503892,0,0.023073137719971104,3.9566457898399445,98.71188354492188,1.1637487656834427,98.54027557373048,-2.569240618536347,99.24576568603516,0.023073137719971104
13465,2015-06-30,97.215087890625,98.31146240234376,96.833740234375,97.8824462890625,2302885.0,0.0011781870627909363,-1.0666666666666866,0.6481471876227333,32.27848101265802,49.446211520090515,2.23392924134059,2.0264775203957157,1.5715469992845499,1.4542556057536444,7.83502689058394,1.4777221679687642,-0.17936589548573068,-1.9610836029052763,-3.8960950382449653,-0.02607216756558728,-2.9285893205751137,-0.9935778852354389,3.9583932495117153,10.840094295634643,-39.22496299830338,0.9675057176698433,6,1.8304710388183594,1.8304710388183594,1.8876724243164062,1.5778274536132812,3.641876220703125,1,0.03501034674140424,-1.3103488717032417,97.1006851196289,3.9566457898399445,98.71188354492188,1.1637487656834427,98.54027557373048,0.03501034674140424
13466,2015-07-01,98.04452514648438,98.65467834472656,97.70130920410156,98.17799377441406,2277291.0,0.008531980722915833,-1.3255727392849832,0.19999542710810317,38.07873811541638,47.19916716464403,1.3423984210880349,1.0923621010307585,0.8038198421987062,0.6477543219526325,8.602606295292183,1.4395904541015625,-0.08119097376669515,-1.0296360015869084,-2.978038743314073,0.9187667401402564,-2.0038373724504908,-0.055434630723325995,2.955366357421866,36.28589720139016,-9.155379348123084,0.9742013708635845,7,1.0010337829589844,1.0010337829589844,1.4348163604736328,0.7483901977539062,2.4978256225585795,2,0.024698518982184225,-1.0666666666666866,97.215087890625,-1.3103488717032417,97.1006851196289,3.9566457898399445,98.71188354492188,0.024698518982184225
13467,2015-07-02,97.72991180419922,98.49260711669922,97.42483520507812,98.33053588867188,1880803.0,-0.0032088823094925667,1.3092788608294628,4.500114324911398,40.517268566517686,45.26325685990331,1.3473382094640698,1.3872463975662868,1.1513278892512062,0.9861425663823411,8.934662429611542,1.0677719116210938,-0.04288061838899182,-1.2865707397460966,-3.3249607113133095,0.7518192318211163,-2.30576572552971,-0.26737575396248303,3.1033336489257692,43.11945465157683,-2.7645041169560187,1.0191949857836065,7,1.3156471252441406,1.3156471252441406,2.092641830444336,1.0630035400390625,4.5666351318359375,3,0.02477802876033741,-1.3255727392849832,98.04452514648438,-1.0666666666666866,97.215087890625,-1.3103488717032417,97.1006851196289,0.02477802876033741
13468,2015-07-06,97.60597229003906,98.15892791748048,96.63353729248048,96.76700592041016,2373162.0,-0.001268184037743425,-1.7586321083386358,-1.3968243886948237,43.062817902243154,43.899570880488454,1.1497973538657789,1.485216309833305,1.2821977828506306,1.120438449133431,9.411779163066315,1.525390625,-0.0048251010693149965,-1.3456809997558565,-3.4795637247837448,0.7882017252720317,-2.4126223622698006,-0.2787396372419124,3.067292954335926,48.11316837476135,1.2145182160543797,1.0669413625139423,7,0.929534912109375,1.3394851684570312,2.216581344604492,1.1869430541992188,2.8505783081054545,0,0.022660651069574156,1.3092788608294628,97.72991180419922,-1.3255727392849832,98.04452514648438,-1.0666666666666866,97.215087890625,0.022660651069574156
13469,2015-07-07,98.04452514648438,98.17799377441406,96.3379898071289,97.64410400390624,2480151.0,0.004493094491617278,4.514290287177611,0.47727913427001195,41.53231401358485,43.11581367879127,0.3722651534022816,1.0699861328732538,0.8714889821039833,0.6950495392406566,9.897481030756976,1.8400039672851562,-0.23028762942536218,-0.8871074676513615,-3.048345843297838,1.274130907995115,-1.967726655474607,0.1935117201718839,2.3863564207769485,73.66270051670821,27.37267204667704,1.0806191878232394,7,0.3003082275390625,0.7531585693359375,1.6660079956054688,0.7483901977539062,2.5740966796875,1,0.01730844831627243,-1.7586321083386358,97.60597229003906,1.3092788608294628,97.72991180419922,-1.3255727392849832,98.04452514648438,0.01730844831627243
13470,2015-07-08,96.26171875,97.61550903320312,96.0519790649414,97.24369049072266,2460956.0,-0.018183640481921448,-1.2313014791143824,-2.4523473820592074,32.46475538390004,40.87342537588428,1.77532205447568,2.8019778843325014,2.6607676191695333,2.4644984494683797,10.52146926283472,1.9925460815429688,-0.5076929348483077,-2.546452331542966,-5.016071097875482,-0.0768335652104497,-3.781261714709231,-1.3116429483767007,3.8417314764507324,8.058544707320433,-34.44599188180925,1.2348093831662614,7,1.8495368957519531,2.3929595947265625,3.262907028198242,2.5311965942382812,4.337829589843764,2,0.04714272942620612,4.514290287177611,98.04452514648438,-1.7586321083386358,97.60597229003906,1.3092788608294628,97.72991180419922,0.04714272942620612
13471,2015-07-09,96.46192932128906,97.93011474609376,96.42379760742188,97.54876708984376,2853773.0,0.0020798566022806053,-1.5901738274844455,1.1067912888764722,23.11505247643244,38.153439635183716,1.2725152137777087,2.4582436801368317,2.4575027854925793,2.2385630979919995,11.84547755354471,1.6683959960937642,-0.7840948703384782,-2.175112152099615,-4.8001311853938375,0.4499068811946074,-3.4876216687467263,-0.8626026354525038,3.2363737890107416,16.796916517139838,-18.990717002004107,1.3125095166471086,7,1.0201034545898438,2.1927490234375,2.9768943786621094,2.3309860229492188,4.6715087890625,3,0.045562377001608256,-1.2313014791143824,96.26171875,4.514290287177611,98.04452514648438,-1.7586321083386358,97.60597229003906,0.045562377001608256
13472,2015-07-10,97.63457489013672,97.8824462890625,96.84327697753906,97.23416137695312,2700212.0,0.012156563497106587,1.319169766986489,-0.368420683167895,33.954048115110126,36.16587634435869,-0.04706399439788811,1.1580053565449901,1.3319405940886355,1.0525350700531817,13.177674892025081,1.4205169677734375,-0.9532009625287685,-0.8837722778320369,-3.461952965154694,1.6944084094906202,-2.1728626214933655,0.40531806582929164,1.6990958156272455,74.43955200045934,42.88294407238561,1.2890903436613292,7,-0.2812461853027344,1.0201034545898438,1.8042488098144531,1.1583404541015625,3.6895370483398438,4,0.029782235260185308,-1.5901738274844455,96.46192932128906,-1.2313014791143824,96.26171875,4.514290287177611,98.04452514648438,0.029782235260185308
13473,2015-07-13,98.93115234375,99.0264892578125,98.31146240234376,98.52120971679688,1687279.0,0.013279900640446929,1.3809765763934285,1.023798182268544,42.3517980850519,36.37280818565718,-1.463131111920731,-0.16822112590789118,0.12368597335697018,-0.2594592706849852,13.789338444011232,1.3919143676757812,-1.0960348201057712,0.42615242004394815,-2.139946784560223,2.9922516246481194,-0.8568971822581375,1.7092020223460338,-2.8791732788085938,96.79487015068932,67.5784319166937,1.2830496023020825,7,-1.3919181823730469,-0.2764739990234375,0.4361686706542969,-0.13823699951171875,2.3262252807617188,0,0.03401754161916193,1.319169766986489,97.63457489013672,-1.5901738274844455,96.46192932128906,-1.2313014791143824,96.26171875,0.03401754161916193
13474,2015-07-14,99.22669982910156,99.54131317138672,98.57840728759766,98.88348388671876,1513789.0,0.002987405668991361,-1.0200064020486557,0.8372292116429342,46.65354439243311,37.970037450076624,-1.5928991207094612,-0.4381793963892733,-0.1268441450509954,-0.5700792737278846,13.424827942016949,0.9629058837890625,-1.1425227135717364,0.6911922454833928,-1.894920590280492,3.2773050812472775,-0.6018641723985496,1.9842486633653351,-3.1152305603027344,90.9835707132768,61.91849601540006,1.2930564178819435,7,-1.4300537109375,-0.572021484375,-0.033367156982421875,-0.43378448486328125,0.9152374267578125,1,0.01239435324525684,1.3809765763934285,98.93115234375,1.319169766986489,97.63457489013672,-1.5901738274844455,96.46192932128906,0.01239435324525684
13475,2015-07-15,98.99789428710938,99.58898162841795,98.73094940185548,99.22669982910156,2869087.0,-0.002305886846849292,-1.2500000000000093,-0.6666518472413916,48.66532524095955,39.14632490847031,-1.2120697012423278,-0.24126571336478264,0.14278936376102536,-0.36787671772080444,13.538377494513181,0.8580322265624716,-1.252530462367659,0.47478027343750284,-2.099348745399297,3.0489092922743026,-0.812284235980897,1.7618447828559027,-2.749231262207033,81.32534041030053,46.576785497757164,1.2870645094184017,7,-1.1774139404296875,-0.3432159423828125,0.19543838500976562,-0.20497894287109375,-1.14404296875,2,0.016371333458488957,-1.0200064020486557,99.22669982910156,1.3809765763934285,98.93115234375,1.319169766986489,97.63457489013672,0.016371333458488957
13476,2015-07-16,98.740478515625,99.99893188476562,98.22566223144531,99.99893188476562,4854781.0,-0.0026002146140384763,1.8181729999757499,5.500100033344448,51.13265647026926,40.3258124533316,-0.944919496983033,-0.032837960515536224,0.4708476188585564,-0.12391271166038109,14.06873017117762,1.7732696533203125,-1.1291078225196145,0.24739570617676065,-2.300431872527483,2.795223284881004,-1.026518083175361,1.5213094955288824,-2.29139637451172,60.120691072438824,20.677981190410144,1.2739137893521237,7,-0.7150230407714844,-0.0858001708984375,0.4528541564941406,0.05243682861328125,-4.4712982177734375,3,0.018827838918408446,-1.2500000000000093,98.99789428710938,-1.0200064020486557,99.22669982910156,1.3809765763934285,98.93115234375,0.018827838918408446
13477,2015-07-17,100.61862182617188,101.64826202392578,99.4078369140625,100.02752685546876,5708699.0,0.019021006772310445,-1.447916840332772,-0.4696995416737283,59.04156253482115,42.10122852361805,-2.6487517388805912,-2.013461381112478,-1.2964682262540492,-2.0035052095709602,14.680432318004804,2.9077835083007812,-0.8886411686657709,2.1250621795654325,-0.42443587025825025,4.674560229389115,0.8503131546535911,3.399811204477274,-3.8855517055664137,69.91643019391137,25.872564673656008,1.274749024911839,7,-1.7685012817382812,-1.7685012817382812,-1.4777259826660156,-1.8257064819335938,-9.781570434570312,4,0.005116510988086187,1.8181729999757499,98.740478515625,-1.2500000000000093,98.99789428710938,-1.0200064020486557,99.22669982910156,0.005116510988086187
13478,2015-07-20,101.40991973876952,101.81033325195312,100.6090850830078,100.77115631103516,4743806.0,0.007864328672327447,-1.4950479359796722,1.0806443285662677,72.15682459383204,45.503951921423294,-3.177905327605089,-2.874813620619719,-1.9660735898303159,-2.793035769118518,15.36722677966979,1.2012481689453267,-0.7171902653604008,2.8672615051269332,0.13000198733588775,5.604521022917979,1.4986317462314105,4.235891264022456,-4.185330427832028,88.82983931041782,37.73181645092883,1.3686297588955258,7,-2.4787635803222514,-2.4787635803222514,-2.307157516479478,-2.617004394531236,-11.859924316406236,0,-0.0008461479953242312,-1.447916840332772,100.61862182617188,1.8181729999757499,98.740478515625,-1.2500000000000093,98.99789428710938,-0.0008461479953242312
13479,2015-07-21,100.48514556884766,101.43851470947266,100.28494262695312,101.07624053955078,3906565.0,-0.009119168739153527,-1.3269210052478493,-0.9253738474033936,65.52031303297409,49.1767916602093,-2.0903433286158304,-2.053048195201029,-0.9619590926613597,-1.8604368801713633,16.171118050618666,1.1535720825195312,-0.5601875795538689,1.9410575866699276,-0.800437706535476,4.682552879875331,0.5703099400672329,3.311805233272622,-2.7102669849882943,63.031818665531546,6.5588258221865345,1.3707476466026989,7,-1.3680801391601562,-1.5539894104003906,-1.3823833465576172,-1.692230224609375,-7.217002868652344,1,0.007685036940459744,-1.4950479359796722,101.40991973876952,-1.447916840332772,100.61862182617188,1.8181729999757499,98.740478515625,0.007685036940459744
13480,2015-07-22,99.85592651367188,100.59954833984376,99.63665008544922,100.44701385498048,3280680.0,-0.006261811650008164,1.1489515669030208,0.9999870927771422,58.76381434698837,53.13776520138217,-1.0031628988569707,-1.502357387452335,-0.27659440602957375,-1.2138810725634244,17.022111231742336,0.9628982543945455,-0.42263090235307743,1.3127918243408203,-1.4267674475091638,4.0523510961908045,-0.05698781158417887,2.6825714602658195,-1.5967933696412615,45.47876982015537,-12.988111077317633,1.3697796359249934,7,-0.5291213989257812,-0.9247703552246094,-0.641143798828125,-1.0630111694335938,-4.623847961425781,2,0.002864234023689516,-1.3269210052478493,100.48514556884766,-1.4950479359796722,101.40991973876952,-1.447916840332772,100.61862182617188,0.002864234023689516
13481,2015-07-23,99.45550537109376,100.55188751220705,99.35063934326172,99.89405822753906,2485185.0,-0.004009988756383809,-2.7059266581933312,0.74194256211677,58.2799159770307,55.84063940826224,-0.14912908526422086,-1.144074716017684,0.18815625269931502,-0.8256762571685528,17.697448727380017,1.2012481689453267,-0.3033805097009008,0.9018836975097742,-1.850575840910281,3.6543432359298293,-0.47434607170025345,2.2781134667198017,-0.7702282141124499,4.263377140606725,-53.825564122184105,1.3762297692100245,7,0.5624923706054545,-0.5243492126464986,-0.27885818481446734,-0.662590026855483,-4.099487304687528,3,-0.01610422717936233,1.1489515669030208,99.85592651367188,-1.3269210052478493,100.48514556884766,-1.4950479359796722,101.40991973876952,-0.01610422717936233
13482,2015-07-24,97.977783203125,99.64617919921876,97.52970123291016,99.3125,2940413.0,-0.014858123363357345,1.1142841899883995,3.0434570822171403,51.57893031634334,56.865876322850184,1.5448549675288206,0.30498288992164646,1.6488981808416554,0.6393328269075056,18.24641619332244,2.116477966308608,0.05007646599588611,-0.5477138519287053,-3.312216324264554,2.2167886204071436,-1.9299650880966368,0.8345373842392263,3.832550048828125,10.467659173259712,-46.86383775521586,1.3822512361679264,7,1.6922340393066406,0.9533729553222656,1.1988639831542969,0.8151321411132812,-3.3367919921875,4,-0.03785146779229387,-2.7059266581933312,99.45550537109376,1.1489515669030208,99.85592651367188,-1.3269210052478493,100.48514556884766,-0.03785146779229387
13483,2015-07-27,96.90047454833984,97.2913589477539,96.63353729248048,97.24369049072266,3452282.0,-0.010995438144907888,1.9999652064993612,0.2571451435888056,45.39168510058186,56.72566973486671,2.5745622309240446,1.3066182414675893,2.634888801079356,1.712605268868316,18.970906381106715,1.344245910644517,0.4580685208849502,-1.53445205688476,-4.390420846849267,1.321516733079747,-2.9624364518670205,-0.10646766190249934,4.824246063232422,5.555432059167898,-47.65679716505987,1.4279843949822544,7,2.321460723876953,2.030681610107422,2.650371551513672,1.8924407958984375,-5.415138244628906,0,-0.06257371994306882,1.1142841899883995,97.977783203125,-2.7059266581933312,99.45550537109376,1.1489515669030208,99.85592651367188,-0.06257371994306882
13484,2015-07-28,99.34110260009766,99.64617919921876,97.52970123291016,97.91104888916016,4120962.0,0.025186956649425607,1.074767962784282,-4.16662961810341,61.77970528920943,58.18282307356114,0.16971628684387952,-1.0093049289834681,0.11681919144690767,-0.719125670398995,18.27766505040443,2.7457046508789205,0.7800555360188497,0.7941551208496094,-2.0168619373249186,3.6051721790241373,-0.6113534082376475,2.1996636499368662,2.1799706787109443,68.26923261893688,8.959318551226623,1.405508529087263,7,-0.11916732788085938,-0.4099464416503906,0.20974349975585938,-0.548187255859375,-5.9013519287109375,1,-0.09856048424536767,1.9999652064993612,96.90047454833984,1.1142841899883995,97.977783203125,-2.7059266581933312,99.45550537109376,-0.09856048424536767
13485,2015-07-29,100.61862182617188,100.90463256835938,99.1027603149414,99.34110260009766,2698744.0,0.012859925978644826,-1.054347684265006,0.8933365343576611,64.69000922126179,59.6891956014492,-0.9540547133217245,-2.1278627206555,-1.222434810277207,-1.9610482385964332,17.389985152440108,1.8018722534179688,0.9765290546336587,1.9014976501464815,-0.9812062251388056,4.784201525431769,0.46014571250384506,3.342849587789118,0.7069500131836008,93.30357382091773,27.433951911407632,1.4413519376426427,7,-1.3966865539550781,-1.6874656677246094,-0.9986572265625,-1.8257064819335938,-6.644989013671875,2,-0.07305287025969409,1.074767962784282,99.34110260009766,1.9999652064993612,96.90047454833984,1.1142841899883995,97.977783203125,-0.07305287025969409
13486,2015-07-30,100.46607971191406,100.83789825439452,99.74152374267578,100.12286376953124,2320611.0,-0.0015160425723316218,1.017521199528302,0.26865814257646814,60.78428409783678,59.882831330673156,-0.593396540901935,-1.881044117001494,-1.1051675097534428,-1.7927678898757904,16.77778594541499,1.0963745117187358,1.1047907891465627,1.6278778076171818,-1.3380931416349569,4.5938487568693205,0.1448923329911196,3.110863282243244,0.6718107455664182,89.73207507399682,23.915977846125813,1.4829854746260664,7,-1.2441444396972656,-1.5349235534667969,-0.8461151123046875,-1.6731643676757812,-8.380119323730469,3,-0.05209719713037908,-1.054347684265006,100.61862182617188,1.074767962784282,99.34110260009766,1.9999652064993612,96.90047454833984,-0.05209719713037908
13487,2015-07-31,100.1514663696289,100.98090362548828,100.0370635986328,100.82836151123048,2075795.0,-0.003131537959750297,-1.0842206348136327,-1.972213577557422,55.02353964679539,57.97913300322464,-0.39338677532936117,-1.4500573707329352,-0.8431206052165976,-1.4340974031388782,15.991025744210766,0.943840026855483,1.2279492494895692,1.1921867370605526,-1.780985686121113,4.165359160242218,-0.29439947453028026,2.6787729486513854,-3.5179290771484233,80.92092562888496,18.237596361317443,1.4865862115908313,7,-1.1154403686523438,-1.2203102111816406,-0.6030044555664062,-1.358551025390625,-4.9956512451171875,4,-0.04788195796878414,1.017521199528302,100.46607971191406,-1.054347684265006,100.61862182617188,1.074767962784282,99.34110260009766,-0.04788195796878414
13488,2015-08-03,99.81778717041016,100.12286376953124,99.05509185791016,100.12286376953124,2462948.0,-0.0033317455182058087,6.0000250081282,0.4506999391356969,52.425652460593135,56.52417071740453,-0.3456509810596202,-0.993094898408529,-0.5709645835461572,-1.0499383901005217,14.613557399258148,1.09637451171875,1.3459979277465948,0.7479167938232365,-2.177464725201105,3.673298312847578,-0.7147739656889343,2.2106075533354073,-3.0973025512695216,66.2982252915845,6.8974811694995495,1.4626907595121683,8,-1.0105667114257812,-0.8866310119628906,-0.26932525634765625,-1.024871826171875,-5.567672729492202,0,-0.05186245964994962,-1.0842206348136327,100.1514663696289,1.017521199528302,100.46607971191406,-1.054347684265006,100.61862182617188,-0.05186245964994962
13489,2015-08-04,99.74152374267578,100.48514556884766,99.23623657226562,99.83686065673828,3016669.0,-0.0007640264315234013,-1.2586061785118037,0.31250156300799214,53.09033169963965,55.89378375658801,-0.4313212658722705,-0.8255019021353291,-0.5448558528621561,-0.950679066555054,12.934261569605088,1.2489089965820312,1.2164121563687758,0.5868034362792969,-2.311675878003456,3.4852827505620496,-0.8624362208620795,2.0360430934206732,-2.9358307434081894,35.64376832263687,-20.11684839595415,1.449239657141379,8,-0.9343032836914062,-0.8103675842285156,-0.011920928955078125,-0.9486083984375,-4.833587646484375,1,-0.08277583025766755,6.0000250081282,99.81778717041016,-1.0842206348136327,100.1514663696289,1.017521199528302,100.46607971191406,-0.08277583025766755
13490,2015-08-05,100.7997589111328,101.3145751953125,100.3421401977539,100.58048248291016,2051670.0,0.01060977543502517,-1.7945100360662567,-2.3000160051214897,58.023774587327644,55.86532360217655,-1.4992571753106887,-1.6088113137321045,-1.6087895550039235,-1.959894084309724,11.185309948368916,1.5730514526367188,0.8875244807492493,1.4181365966796733,-1.2261270924307155,4.062400285790062,0.096004752124486,2.7402684412348606,-3.9105616993407892,77.21530955074138,21.09715895904297,1.3221318445551933,8,-1.825702667236314,-1.8686027526855327,-1.5706748962402202,-2.006843566894517,-5.8250885009765625,2,-0.07301612939605162,-1.2586061785118037,99.74152374267578,6.0000250081282,99.81778717041016,-1.0842206348136327,100.1514663696289,-0.07301612939605162
13491,2015-08-06,100.85696411132812,101.34317779541016,100.48514556884766,100.86649322509766,2228517.0,0.000567513264052133,-1.278467164375652,-0.043457082217044675,51.082249582550986,55.8101368539774,-1.4938540165144616,-1.3911964536408021,-1.6877426576296841,-1.9917572396681038,9.685027339094008,0.8580322265625,0.6762063368930029,1.2555900573730412,-1.0794442318530884,3.5906243465991707,0.08807291275996931,2.423107201986113,-3.7907517801952935,78.75020006402048,23.37043218203401,1.1675171446130679,8,-1.8686065673828125,-1.9258079528808594,-1.8114051818847656,-2.0640487670898438,-6.263641357421889,3,-0.06824844827998344,-1.7945100360662567,100.7997589111328,-1.2586061785118037,99.74152374267578,6.0000250081282,99.81778717041016,-0.06824844827998344
13492,2015-08-07,100.54235076904295,100.99996948242188,100.09426879882812,100.73302459716795,1910906.0,-0.0031194012734498955,1.4999894703589627,20.009607686148918,45.88234442102823,55.864654556249214,-0.8685358637932978,-0.8933740852437637,-1.4085092834498738,-1.6446971861950175,8.005816672215346,0.90570068359375,0.5868104779891894,0.7955879211425696,-1.380512384971766,2.971688227256905,-0.2924622319145982,1.8836380741997374,-3.219520510053485,65.00013337601304,13.279380307543477,1.0880501530571713,8,-1.1059112548827983,-1.611194610595689,-1.4967918395995952,-1.7494354248046733,-4.90032196044919,4,-0.08410774480780381,-1.278467164375652,100.85696411132812,-1.7945100360662567,100.7997589111328,-1.2586061785118037,99.74152374267578,-0.08410774480780381
13493,2015-08-10,102.29654693603516,102.40142059326172,101.3717803955078,101.4861831665039,2324178.0,0.017447335909439587,1.0186825021689332,-4.25,57.96979437726412,55.44133112158862,-1.98561201165262,-2.5112701214627577,-3.132636204241379,-3.380729512383482,7.704980838722449,1.8590698242187642,0.5764553875921905,2.381514358520505,-0.03610055745818386,4.799129274499194,1.1727069005311677,3.5903218165098423,-4.73249582486045,96.68664897424958,44.48007106901289,1.2088074579893409,8,-1.5682907104492188,-3.0698471069335938,-3.250988006591797,-3.503631591796875,-6.044357299804673,0,-0.06980423118278323,1.4999894703589627,100.54235076904295,-1.278467164375652,100.85696411132812,-1.7945100360662567,100.7997589111328,-0.06980423118278323
13494,2015-08-11,100.45655059814452,101.49571990966795,99.63665008544922,101.16204071044922,3392598.0,-0.017986886097349553,1.7083393537918128,-0.8705844693831614,52.38817805600328,54.074460992115455,0.03268768828375812,-0.6054542333984756,-1.2790288245402763,-1.5206018010545819,7.462902696020804,2.6598968505859375,0.7296525400707452,0.480025482177723,-1.926409185114622,2.886460149470068,-0.7231918514684565,1.6832428158239026,-2.5055099284028444,29.655282793941822,-22.435591987335762,1.2032173336461731,8,0.27170562744142046,-1.2298507690429545,-1.7160682678222514,-1.6636352539062358,-4.614311218261719,1,-0.06178229413882741,1.0186825021689332,102.29654693603516,1.4999894703589627,100.54235076904295,-1.278467164375652,100.85696411132812,-0.06178229413882741
13495,2015-08-12,100.61862182617188,100.84742736816406,98.79768371582031,100.38027954101562,3834505.0,0.0016133465370087308,4.890462617846963,-0.3378392992321766,54.71409081857427,53.39999507219741,-0.144588572844782,-0.6744588498215194,-1.4406924182974166,-1.6976246227605003,7.420094220839537,2.04974365234375,1.0903247507005887,0.5610603332519588,-1.8155865344796496,2.937707200983567,-0.6272631006138454,1.749383767117763,-2.311550762548592,50.5291638174316,-7.297141743817647,1.1883234338658037,8,-0.019069671630859375,-1.3919219970703125,-2.04736328125,-1.8257064819335938,-7.150276184082031,2,-0.0567557538190715,1.7083393537918128,100.45655059814452,1.0186825021689332,102.29654693603516,1.4999894703589627,100.54235076904295,-0.0567557538190715
13496,2015-08-13,100.59954833984376,100.96183013916016,99.74152374267578,100.08473205566406,2173659.0,-0.00018956219019838905,-1.031756516437173,2.1599871959027483,62.05082922217377,54.18080502501723,-0.11688305641598618,-0.5364725849964742,-1.4343330279860425,-1.6770205874942405,6.957262366825123,1.220306396484375,1.0281369903946,0.44903335571289915,-1.8550305244601049,2.753097235885903,-0.7029985843736029,1.6010652957994012,-1.9649293138494102,49.99989414606612,-13.246197243019559,1.1520319400865022,8,3.8146972514141453e-06,-1.1869392395019673,-2.2165813446045064,-1.806632995605483,-7.4172134399414205,3,-0.055913550532907585,4.890462617846963,100.61862182617188,1.7083393537918128,100.45655059814452,1.0186825021689332,102.29654693603516,-0.055913550532907585
13497,2015-08-14,101.13343811035156,101.25737762451172,100.52328491210938,100.73302459716795,1654133.0,0.0053070791998410805,1.2646958445623904,0.7777794244049974,70.47971787294384,56.18681229305619,-0.5552188458651557,-1.085468610983881,-1.936269442158661,-2.2026063555411355,7.035267635611755,0.7340927124023438,0.8153043734418475,0.9571823120117244,-1.3801637446035357,3.2945283686269846,-0.21149071629591276,2.1258553403193616,-2.33575439453125,64.81478737120221,-5.492134254901856,1.1686730283076332,8,-0.5338859558105469,-1.6159591674804688,-3.065082550048828,-2.3405227661132812,-9.571830749511719,4,-0.0646681797696731,-1.031756516437173,100.59954833984376,4.890462617846963,100.61862182617188,1.7083393537918128,100.45655059814452,-0.0646681797696731
13498,2015-08-17,101.32411193847656,101.3908462524414,99.82732391357422,100.63768768310548,2393720.0,0.001885368792831299,2.813967338203136,1.7142884362554531,62.264158065645475,57.20612633372351,-0.5696553784116958,-1.352230093850963,-2.0927303479659543,-2.351358983956871,7.143528659772399,1.5635223388671875,0.6953935937703051,1.15214653015137,-1.175961585731315,3.480254646034055,-0.011907527789972505,2.3162005880927126,-2.238129272460938,93.63952301371229,22.121649287239123,1.1640540579413443,8,-0.7245597839355469,-1.8066329956054688,-3.320108413696289,-2.5311965942382812,-11.144889831542969,0,-0.056078291940352076,1.2646958445623904,101.13343811035156,-1.031756516437173,100.59954833984376,4.890462617846963,100.61862182617188,-0.056078291940352076
13499,2015-08-18,101.25737762451172,101.69593048095705,100.64722442626952,100.83789825439452,3594619.0,-0.0006586222438876854,-1.6190575996036591,0.6111080236965578,54.64631654422331,56.830853217823034,-0.2964605606272386,-1.2908587514707506,-1.977100497923061,-2.246319306881233,7.457324426159992,1.0487060546875284,0.6983610581728072,1.0468006134033203,-1.3283175950719794,3.42191882187862,-0.14075849083432956,2.23435971764097,-1.9061599243164125,84.86833965552148,15.440879532690445,1.1875591042376479,8,-0.6578254699707031,-1.739898681640625,-3.160421371459961,-2.4644622802734375,-12.002922058105469,1,-0.049430353675973704,2.813967338203136,101.32411193847656,1.2646958445623904,101.13343811035156,-1.031756516437173,100.59954833984376,-0.049430353675973704
13500,2015-08-19,100.14193725585938,101.04763793945312,99.91312408447266,100.58048248291016,2611265.0,-0.011015892321334708,-1.5319121766002912,-1.0454512385871386,47.93189053418617,56.48081332356027,0.7999813958354736,-0.16115503821220045,-0.8339383794386208,-1.1106968395419727,7.870821559780766,1.3442535400390625,0.7442017619671901,-0.08294029235840128,-2.452505219269895,2.2866246345530925,-1.2677227558141482,1.1018421710973456,-0.546703324218754,20.487726804284538,-44.45578402328334,1.1847824634557471,8,0.4576148986816406,-0.6244583129882812,-1.9162750244140625,-1.3490219116210938,-10.982818603515625,2,-0.04293603652774347,-1.6190575996036591,101.25737762451172,2.813967338203136,101.32411193847656,1.2646958445623904,101.13343811035156,-0.04293603652774347
13501,2015-08-20,97.85385131835938,99.44597625732422,97.81571197509766,99.23623657226562,4193442.0,-0.022848428941952825,-1.2352842721899682,3.1522068161653416,38.28961213590839,55.63717640299139,2.924857062101907,2.1089116315472154,1.4186643460420356,1.1547869368240242,8.458633474078102,2.3262252807617188,0.7345550385497432,-2.2909435272216854,-4.869072072424288,0.2871850179809172,-3.5800077998229796,-1.0018792546203912,4.547569274902344,0.9829174105562817,-59.38089865431776,1.2890642726012982,8,2.2547149658203125,1.6636276245117188,0.38372802734375,0.9390640258789062,-10.534736633300781,3,-0.04481689394116595,-1.5319121766002912,100.14193725585938,-1.6190575996036591,101.25737762451172,2.813967338203136,101.32411193847656,-0.04481689394116595
13502,2015-08-21,94.26918029785156,97.2913589477539,94.2405776977539,97.1197509765625,7715896.0,-0.036632906852540614,-1.098360655737705,2.062066757914257,28.759117521471154,52.391545641236625,6.17552139494795,5.693401389945834,4.921470824838423,4.704915199598176,8.31623110682612,3.6132736206054688,0.4643854754577603,-5.6901844024658175,-9.265281526168096,-2.1150872787635393,-7.4777329643169566,-3.9026358406146784,8.040526123046874,0.3836518663757632,-56.78279173863213,1.7875485618511422,8,3.6990737915039062,4.05181884765625,4.070886611938477,4.523735046386719,-6.0634307861328125,4,-0.011529169920807991,-1.2352842721899682,97.85385131835938,-1.5319121766002912,100.14193725585938,-1.6190575996036591,101.25737762451172,-0.011529169920807991
13503,2015-08-24,90.83705139160156,93.8973617553711,82.94314575195312,88.02460479736328,8065813.0,-0.036407751668211086,1.4525094480623466,-0.986625806278939,22.880355198481695,49.11289865706756,8.72913675998764,9.11533042659579,8.25629012537847,8.098481144630853,8.389026160717785,11.326034545898438,0.18766618256546508,-8.819142150878903,-14.105326795884096,-3.5329575058737106,-11.4622344733815,-6.176049828376307,11.149889880371092,42.094578238502145,-17.05927325057769,2.6430923225025973,8,1.4824867248535156,1.8352317810058594,8.013069152832031,7.955863952636719,-0.5624923706054688,0,0.007976436466598846,-1.098360655737705,94.26918029785156,-1.2352842721899682,97.85385131835938,-1.5319121766002912,100.14193725585938,0.007976436466598846
13504,2015-08-25,89.54999542236328,93.94503021240234,89.43559265136719,93.7638931274414,6383044.0,-0.014168843544796972,-1.0300422109033958,-1.4983031904360162,16.208475283973982,44.834496931000864,9.2825606569357,10.151735854874488,9.447822455122534,9.334988412092798,10.265585373174163,4.509437561035156,-0.06685149400729529,-9.616642761230466,-16.574795459710245,-2.658490062750687,-13.095719110470355,-6.137566411990576,11.2943181184082,36.492874817951346,-19.53459878355602,3.4790763492398877,8,2.769542694091797,3.1222877502441406,9.381160736083984,9.242919921875,0.7436294555664062,1,0.0070265406670604325,1.4525094480623466,90.83705139160156,-1.098360655737705,94.26918029785156,-1.2352842721899682,97.85385131835938,0.0070265406670604325
13505,2015-08-26,93.26814270019531,93.31581115722656,90.66544342041016,91.7808837890625,5521783.0,0.04152035140030286,2.3493930599612405,-0.3529413894742941,31.314560516972577,41.419355963756296,4.9306033648329475,6.171067924658445,5.6551025292448855,5.57248193763175,12.314584596012056,3.7658157348632812,-0.57739385326758,-5.530971527099609,-12.92880887727381,1.8668658230745905,-9.22989020218671,-1.8320528520125094,6.502100773247065,62.565006317442105,9.023012846454776,3.6989186750870977,8,-0.9486045837402344,-0.5958595275878906,5.75596809387207,5.524772644042969,-1.2298507690429688,2,-0.04303384861742998,-1.0300422109033958,89.54999542236328,1.4525094480623466,90.83705139160156,-1.098360655737705,94.26918029785156,-0.04303384861742998
13506,2015-08-27,95.2320785522461,95.81363677978516,93.782958984375,94.51705169677734,5281478.0,0.021056877463119683,1.1624311457030043,0.48076824426227827,37.90706886786228,37.800172740969444,2.3749773772676406,3.9999902901816853,3.6348041449651305,3.5806369167932246,14.025719770281803,2.5454940795898438,-0.8729568430445482,-3.305335617065424,-10.824199180501523,4.213527946370675,-7.064767398783474,0.4540961646526256,3.528539057906926,85.64782689380102,32.16907990424605,3.759431781718051,8,-2.9125404357910156,-2.559795379638672,3.896902084350586,3.8468475341796875,-1.4395828247070312,3,-0.06377010763836899,2.3493930599612405,93.26814270019531,-1.0300422109033958,89.54999542236328,1.4525094480623466,90.83705139160156,-0.06377010763836899
13507,2015-08-28,95.35601806640624,95.5752944946289,94.48845672607422,94.87933349609376,3625352.0,0.0013014471178653952,1.3749854120471483,0.6666666666666269,32.9268370500298,34.54047040590104,1.503428174902524,3.6874233993176944,3.413903094001924,3.433487945363666,15.74207376061901,1.0868377685546875,-1.2489891136478661,-2.941623687744155,-10.549092587564445,4.665845212076135,-6.745358137654293,0.8621107621659831,2.455551232254791,96.44443469647479,46.430553938972814,3.8037344499101433,8,-3.0364799499511577,-2.683734893798814,4.118558883667006,3.7229080200195455,-1.725593566894517,4,-0.0842831270046398,1.1624311457030043,95.2320785522461,2.3493930599612405,93.26814270019531,-1.0300422109033958,89.54999542236328,-0.0842831270046398
13508,2015-08-31,94.6409912109375,95.69923400878906,94.47891998291016,94.96514129638672,4449272.0,-0.0074984974201710575,-2.7647017287844373,-0.6800096030730239,34.85600372233924,32.34154675902503,1.3083460110105278,4.21061259736517,4.027500084344865,4.112691600292294,17.758812012992294,1.2203140258789062,-1.7756221571840172,-3.397810745239255,-11.13860915138146,4.342987660902949,-7.268209948310357,0.4725884578318471,2.2784726749210478,81.61433904756437,27.82623015017775,3.870399203071099,8,-2.645599365234375,-1.9687080383300781,4.659595489501953,4.437934875488281,0.20973968505859375,0,-0.06799634721571934,1.3749854120471483,95.35601806640624,1.1624311457030043,95.2320785522461,2.3493930599612405,93.26814270019531,-0.06799634721571934
13509,2015-09-01,91.48533630371094,92.89632415771484,90.97052001953124,92.45777893066406,4485040.0,-0.03334342621362851,1.0824760129031348,2.9999764633888013,29.424400633604066,30.285158992293688,3.2766365737755905,7.078962635745057,7.042042788257191,7.20909071459846,20.264465927569443,3.670471191406264,-2.5802290997616524,-6.140656280517575,-14.364629310065823,2.083316749030672,-10.252642795291692,-2.0286697657434587,4.595548494113288,15.925837008583487,-36.69342614018704,4.11198651477412,9,-0.2907752990722656,1.1869468688964844,7.591209411621094,7.593589782714844,4.8717193603515625,1,-0.013234659581895514,-2.7647017287844373,94.6409912109375,1.3749854120471483,95.35601806640624,1.1624311457030043,95.2320785522461,-0.013234659581895514
13510,2015-09-02,93.43975067138672,93.43975067138672,92.00968933105469,92.50544738769531,4005897.0,0.021363143500807258,2.061235822016805,-0.960779852502746,35.16399224596634,29.937867893411237,0.30344858134290575,4.790494391731741,4.985065483283776,5.227799850663928,22.291786947109735,1.9544143676757812,-3.2862433884317284,-3.818241500854498,-12.102704720089662,4.466221718380666,-7.96047311047208,0.3239901087630841,2.2594833374023438,50.98433042374191,-1.8850408967817458,4.142231609617581,9,-3.322498321533203,-0.7674674987792969,5.6367950439453125,5.6391754150390625,3.003112792968764,2,-0.033670100474919695,1.0824760129031348,91.48533630371094,-2.7647017287844373,94.6409912109375,1.3749854120471483,95.35601806640624,-0.033670100474919695
13511,2015-09-03,93.9736328125,95.01280975341795,93.782958984375,93.92596435546876,3277113.0,0.0057136511739084295,-6.371456008779867,0.051020324838096515,35.16397174601768,30.649518362805296,-0.937291623107626,3.915225353365713,4.372994496619981,4.670329558368792,24.143992430466913,1.5730590820312358,-3.9635875460373597,-2.940192794799799,-11.166837264463766,5.286451674864168,-7.053515029631782,1.1731294400321843,-11.030487060546875,63.5080235300952,11.647776791058433,4.11332223483198,9,-4.595241546630859,-1.3013496398925781,5.102912902832031,5.105293273925781,2.7933731079101562,3,-0.02059450958131126,2.061235822016805,93.43975067138672,1.0824760129031348,91.48533630371094,-2.7647017287844373,94.6409912109375,-0.02059450958131126
13512,2015-09-04,92.0859603881836,93.14420318603516,91.58067321777344,92.77238464355469,3832407.0,-0.020087256050670743,1.1866614027880773,-14.399967989761015,32.115176524421656,31.67560962124307,0.6795891082527703,5.414486625784207,6.181674606850521,6.514977366880927,26.51555753441512,2.3929595947265625,-4.616124515203623,-4.405045700073245,-12.715287157767094,3.9051957576206036,-8.56016642892017,-0.24992497122632074,-8.901421356201169,23.588662185665974,-22.0372266237708,4.155120728846927,9,0.5386543273925781,0.5863227844238281,6.9905853271484375,6.9929656982421875,3.079383850097642,4,0.01853198177183213,-6.371456008779867,93.9736328125,2.061235822016805,93.43975067138672,1.0824760129031348,91.48533630371094,0.01853198177183213
13513,2015-09-08,95.15581512451172,95.16534423828124,93.8020248413086,94.20244598388672,3896705.0,0.03333683792173425,1.8039511054622441,-1.3888919763034755,39.41799949931114,34.25444564516942,-1.9145607005808642,1.8785511029112598,3.0613386020502418,3.4175334370472683,27.84709011590014,3.079383850097642,-4.957892979965791,-0.9781543731689482,-8.839645660501333,6.883336914163436,-4.9089000168351475,2.9525912704972512,-11.734710678100583,99.77283639855696,56.669045307735765,3.9307456436661927,9,-1.9162750244140625,-2.483531951904297,3.8277759552001953,3.7801055908203125,-1.4777297973632812,1,-0.016030450929394258,1.1866614027880773,92.0859603881836,-6.371456008779867,93.9736328125,2.061235822016805,93.43975067138672,-0.016030450929394258
13514,2015-09-09,94.25011444091795,96.30938720703124,94.04036712646484,95.75643157958984,3454589.0,-0.009518080239327986,-1.3564297599239215,-1.5799935979513593,39.70686985295506,35.18692446027858,-0.30400373529492697,2.4194891272730814,3.9569345694078777,4.323892349358445,30.213223139559307,2.269020080566392,-4.8731789093516085,-1.5735332489013842,-9.203152471033135,6.056085973230367,-5.388342859967267,2.2412763621644984,-10.359240402832015,56.45173781304339,10.053952653743053,3.814809611065879,9,-0.6101608276367188,-1.5778312683105327,4.619073867797866,4.685806274414077,-0.3432159423827983,2,0.00637258064503099,1.8039511054622441,95.15581512451172,1.1866614027880773,92.0859603881836,-6.371456008779867,93.9736328125,0.00637258064503099
13515,2015-09-10,94.9079360961914,95.4799575805664,93.67808532714844,94.11663818359376,3696363.0,0.00697953163426468,-1.1599956100438538,-0.5253195972365585,44.542561229707765,35.92420138937253,-0.7875818605719331,1.3827977905305602,3.2927556981417467,3.657164905307539,32.25065499957894,1.8018722534179688,-4.286994982877218,-0.6301773071289034,-7.9242820526573325,6.663927438399526,-4.277229679893111,3.016875065635304,-10.271951267968745,70.36295462099208,17.46782430717016,3.647052372764214,9,-1.2679824829101705,-2.2356529235839844,3.961252212524414,4.027984619140625,-2.4024887084960938,3,0.015268686976844359,-1.3564297599239215,94.25011444091795,1.8039511054622441,95.15581512451172,1.1866614027880773,92.0859603881836,0.015268686976844359
13516,2015-09-11,94.97467041015624,94.99373626708984,93.84016418457031,94.8316650390625,2682066.0,0.0007031478789845114,11.73700614943981,0.18072254307392688,51.50283534827358,37.9882012002885,-0.9998100971849055,0.9202361330880677,3.1935692219097263,3.6008506795883903,34.471398778340934,1.1535720825195312,-3.4020530310139776,-0.28219909667970455,-7.177448582455867,6.613050389096458,-3.7298238395677856,3.1654256462083765,-9.638281439205059,71.7742117644021,11.731245786931844,3.447624742888081,9,-1.334716796875,-2.302387237548814,3.977935791015639,3.95648574829103,-2.3262176513671733,4,0.015458785462047153,-1.1599956100438538,94.9079360961914,-1.3564297599239215,94.25011444091795,1.8039511054622441,95.15581512451172,0.015458785462047153
13517,2015-09-14,94.59332275390624,95.34648895263672,94.3168487548828,95.34648895263672,2627628.0,-0.0040152564320898865,1.734164649155722,-5.2666986769105675,59.19699504529173,40.69275579172767,-0.8247606043049132,0.8289955418697588,3.5475068096283593,3.9774152194368355,36.94929683772561,1.0296401977539205,-2.9859248610956826,-0.33654098510743324,-6.654498537911735,5.9814165676968685,-3.495519761509584,2.8224377912947176,-8.59855388879025,34.78268433413517,-26.39336997347789,3.158978776402153,9,-0.953369140625,-1.921039581298814,4.366434097290053,4.33783340454103,-0.8961639404296733,0,0.02297924529154094,11.73700614943981,94.97467041015624,-1.1599956100438538,94.9079360961914,-1.3564297599239215,94.25011444091795,0.02297924529154094
13518,2015-09-15,95.64202880859376,96.04244232177734,94.65052795410156,94.99373626708984,3144531.0,0.011086470209063615,-1.0857193485878258,-0.8607562880499221,65.09211254987423,44.65583489353546,-1.918262359923034,-0.7032818787609045,2.4870071584325473,2.9174931668954116,39.03041088416377,1.449119567871108,-2.8195962569597413,0.996269226074233,-4.578301928556158,6.570840380704624,-1.7910163512409554,3.7835548033894213,-9.02838284296287,74.63771057438699,9.912290114191038,2.787285577315193,9,-1.6969985961914205,-2.9697456359863423,3.5417690277099467,3.2891273498535014,-1.4777221679687642,1,-0.004984049128302193,1.734164649155722,94.59332275390624,11.73700614943981,94.97467041015624,-1.1599956100438538,94.9079360961914,-0.004984049128302193
13519,2015-09-16,96.25218963623048,96.4142608642578,95.69923400878906,95.9947738647461,3402248.0,0.0063796307464139,1.4590034896230346,0.39706730373178684,58.73813412212055,47.27518399088593,-1.990453331477113,-1.7999282920999207,1.8577616656181704,2.3073140978501385,41.37414281366149,0.7722320556640341,-2.542163022395499,1.8566894531250142,-2.8499639773652916,6.56334288361532,-0.4966372621201316,4.21001616837016,-9.056799196115563,94.07672403216732,27.876842464982772,2.353326715245151,9,-2.254722595214858,-3.932651519775405,3.725288391113267,2.9745101928710795,1.5444564819335795,2,-0.026743332477011217,-1.0857193485878258,95.64202880859376,1.734164649155722,94.59332275390624,11.73700614943981,94.97467041015624,-0.026743332477011217
13520,2015-09-17,95.8422393798828,97.52017211914062,95.63249969482422,96.2235870361328,2833529.0,-0.004259126549713055,-3.7143074900445625,-1.4814463544753183,51.96561458666666,49.14203319540248,-1.3453489372144531,-1.8220334481949436,2.300944086483767,2.714253110291267,43.22959639830648,1.8876724243164062,-2.2818662754750676,1.6617240905761577,-2.2685077527575146,5.59195593390983,-0.30339183109067847,3.626840012242994,-7.909339305836454,54.40409996143808,-8.9500972254938,1.9651159216668395,9,-1.291816711425767,-3.52270126342772,4.135238647460952,3.384460449218764,2.478759765625,3,-0.02019298478280207,1.4590034896230346,96.25218963623048,-1.0857193485878258,95.64202880859376,1.734164649155722,94.59332275390624,-0.02019298478280207
13521,2015-09-18,93.46834564208984,94.72679901123048,93.1918716430664,94.6600570678711,5140399.0,-0.024768763262967286,1.3165300294767588,3.125,44.68884283700773,50.53910723013427,1.0608968758477317,0.21762090156113345,4.674715938798499,5.0653641970120304,44.35963291249986,2.650367736816392,-1.6098975081534945,-0.49289436340332315,-4.029889405241207,3.0441006784345603,-2.261391884322265,1.2756031575156186,-4.57671836353407,6.387587935535387,-50.60059152516444,1.7684975209189384,9,1.8876762390136719,-1.1488075256347656,6.444780349731445,5.758354187011719,4.518974304199219,4,-0.010301864741264044,-3.7143074900445625,95.8422393798828,1.4590034896230346,96.25218963623048,-1.0857193485878258,95.64202880859376,-0.010301864741264044
13522,2015-09-21,93.18233489990234,93.9926986694336,92.66751861572266,93.60182189941406,2814648.0,-0.0030599743712453886,1.206352533201227,0.3520038412291933,45.79439293452559,51.247595389602544,1.6972694322985973,0.44062409002175684,4.919475157354867,5.344812807090989,44.29385166909024,1.3251800537109375,-1.1809174250665109,-0.7245628356933622,-4.275008039573478,2.825882368186754,-2.4997854376334203,1.0506597662466959,-3.427853137288082,10.608964431873744,-41.47697316669222,1.7752226019400577,9,1.9115104675292969,-0.8627967834472656,6.8237457275390625,6.044364929199219,4.4903717041015625,0,-0.005729435108991265,1.3165300294767588,93.46834564208984,-3.7143074900445625,95.8422393798828,1.4590034896230346,96.25218963623048,-0.005729435108991265
13523,2015-09-22,91.56160736083984,91.90482330322266,90.77984619140624,91.79042053222656,4805587.0,-0.01739307714067806,3.9166569413648276,0.5454595056653875,50.241259093974,52.4180830830491,3.0782535470099077,2.232898621560423,6.4374686984770335,6.961969639267608,42.34120244542909,2.402488708496108,-0.8150736590337857,-2.3815181732177706,-5.812861986726531,1.0498256402909902,-4.097190079972151,-0.6658462664633902,-1.03055656257294,11.598269546831537,-43.20022616626557,1.715671906754381,9,2.5884017944335938,0.7579307556152344,8.496908187866211,7.665092468261719,7.188407897949219,1,0.0233236562156518,1.206352533201227,93.18233489990234,1.3165300294767588,93.46834564208984,-3.7143074900445625,95.8422393798828,0.0233236562156518
13524,2015-09-23,90.1792221069336,91.9524917602539,89.74066925048828,91.73321533203124,5995472.0,-0.015097870098089605,1.2200967197233954,6.79153746123831,39.29911030406712,51.83547742464458,4.271666934492572,3.8628935401323474,7.689410528013042,8.308657721357505,40.392065271633136,2.211822509765625,-0.1914390997836506,-3.7953647613525447,-7.064829622129409,-0.5258999005756806,-5.430097191740984,-2.1606323309641056,7.340950012207031,5.63728639027141,-47.59294655044085,1.6347324303884325,9,3.4511985778808594,2.1403160095214844,9.879293441772461,9.047477722167969,7.960639953613281,2,0.04419071755759796,3.9166569413648276,91.56160736083984,1.206352533201227,93.18233489990234,1.3165300294767588,93.46834564208984,0.04419071755759796
13525,2015-09-24,89.25445556640625,89.5690689086914,87.46212005615234,89.2830581665039,5848100.0,-0.01025476289239624,6.015865354080661,0.01840587181186653,34.89934065590681,49.99064468104828,4.816676971427555,4.713195080297538,8.477674530348082,9.190769381698146,38.50714810639284,2.71710205078125,-0.0036681025458449312,-4.519446945190424,-8.405989020345586,-0.6329048700352615,-6.462717982768012,-2.5761759076128357,8.110126495361328,24.67191628614272,-26.132235272738864,1.9432710375775837,9,3.2366905212402344,2.740936279296875,10.804059982299805,9.972244262695312,9.209548950195312,3,0.0957060406402046,1.2200967197233954,90.1792221069336,3.9166569413648276,91.56160736083984,1.206352533201227,93.18233489990234,0.0957060406402046
13526,2015-09-25,89.15911865234375,90.3698959350586,88.70149993896484,90.34129333496094,4089180.0,-0.0010681473933989993,1.6923076923076923,41.331021605761535,39.42110258767655,47.793323296868806,4.4704393043561765,4.564244479854267,8.44088524564198,9.25829543690341,37.67120235695523,1.66839599609375,0.22971359244743894,-4.311135864257807,-8.641582657520502,0.019310929004888067,-6.476359260889154,-2.1459124676264594,7.809364929199219,25.985424824995096,-27.093857825435943,2.165223396631344,9,3.3320274353027344,2.035442352294922,10.899396896362305,10.067581176757812,10.162918090820312,4,0.10275876019915331,6.015865354080661,89.25445556640625,1.2200967197233954,90.1792221069336,3.9166569413648276,91.56160736083984,0.10275876019915331
13527,2015-09-28,87.3191146850586,89.0351791381836,87.300048828125,88.50128936767578,4576295.0,-0.02063730547247611,-1.843761722559832,1.0,18.910732143159947,42.66205880723388,5.777667966240784,6.08315873157926,10.064110415443423,11.067879215282915,36.893504798487996,1.85906982421875,0.17242105143117215,-5.749294662475592,-10.778189718521674,-0.7203996064295097,-8.263742190498633,-3.2348471344525507,9.269114355468744,0.40980313378867017,-44.83132527012556,2.514447528023041,9,5.090995788574219,2.9125442504882812,12.493907928466797,11.907585144042969,11.497634887695312,0,0.12217491324446428,1.6923076923076923,89.15911865234375,6.015865354080661,89.25445556640625,1.2200967197233954,90.1792221069336,0.12217491324446428
13528,2015-09-29,88.20574951171875,88.75870513916016,87.43351745605469,87.681396484375,3620842.0,0.01015396033111493,-1.5981242707990546,-0.44354953210713133,25.984844856508857,39.02280444438814,4.163056725049486,4.943129144187651,8.941020256575015,10.155366557021637,36.13742628599964,1.4395904541015625,-0.1253877747182912,-4.540897750854498,-9.954881812188958,0.8730863104799624,-7.247889781521721,-1.8339057201872748,7.825188716064446,19.467206730020255,-23.349739733856136,2.7069920306672275,9,4.2043609619140625,2.025909423828125,9.93887710571289,10.115249633789062,10.34405517578125,1,0.1073281180046819,-1.843761722559832,87.3191146850586,1.6923076923076923,89.15911865234375,6.015865354080661,89.25445556640625,0.1073281180046819
13529,2015-09-30,90.2745590209961,90.41756439208984,89.12097930908203,89.2830581665039,4613321.0,0.023454361203545826,1.0298603728963367,1.8909032708648585,33.44686641074483,36.9651657581746,1.2931366308350647,2.929138804845323,6.684732762337703,8.055549527339025,34.47352714362981,2.2118148803710938,-0.5697548527548975,-2.4115493774414034,-7.911316398068692,3.088217643185885,-5.161432887755041,0.3383341328722338,5.232525842807604,95.4128417914977,53.76366157858654,2.749883510313642,9,0.7388648986816406,2.1355514526367188,2.2213516235351562,2.397724151611328,8.494522094726562,2,0.09388532416781725,-1.5981242707990546,88.20574951171875,-1.843761722559832,87.3191146850586,1.6923076923076923,89.15911865234375,0.09388532416781725
13530,2015-10-01,90.29362487792969,91.59974670410156,89.23538970947266,90.32222747802734,3476931.0,0.00021119856070583864,-1.2044537076885322,-0.028847781590975546,33.21941224155803,35.69078458090241,0.45173339852024696,2.8061613808368975,6.494829791700326,7.996595250593316,32.805197718525925,2.3643569946289062,-1.2832171275758526,-2.235177230834964,-7.823443555169149,3.3530890934992215,-5.029310393002049,0.5589559313321217,4.721037823733283,69.62293947513174,30.47139348200667,2.79413316216709,10,0.3527488708496094,2.116485595703125,2.2022857666015625,2.3786582946777344,8.856803894042969,3,0.0868969120823837,1.0298603728963367,90.2745590209961,-1.5981242707990546,88.20574951171875,-1.843761722559832,87.3191146850586,0.0868969120823837
13531,2015-10-02,92.03829193115234,92.1050262451172,88.67289733886719,89.01611328125,4004219.0,0.019322150988857922,1.175229741524153,-105.66097626033608,41.65628975428775,35.23099533865376,-1.695409951109653,0.9581965429653678,4.608985262357976,6.2275645836138835,31.864808963532067,3.432128906250014,-1.8634209126479533,-0.3937431335449162,-5.943559814937473,5.15607354784764,-3.1686514742411873,2.381165207151355,2.5134939380983496,98.61114198520767,56.47357844004507,2.774908340696277,10,-2.33575439453125,0.37181854248046875,0.45761871337890625,0.6339912414550781,5.882293701171875,4,0.06981564358295422,-1.2044537076885322,90.29362487792969,1.0298603728963367,90.2745590209961,-1.5981242707990546,88.20574951171875,0.06981564358295422
13532,2015-10-05,93.79249572753906,94.3168487548828,92.38150787353516,92.55311584472656,3887789.0,0.019059499688444115,-1.4457803445915147,0.4100948442781661,44.22620550366066,34.56265605084116,-3.748114714054836,-0.6973565016392058,2.7787159081570962,4.426526304383643,30.142560046836465,2.2785568237304545,-2.2722563830699585,1.2751338958740206,-4.3046733461511195,6.854941137899161,-1.5147697251385495,4.065037516886591,-6.4924468994140625,92.38227822285691,52.110384129763375,2.7899036210125696,10,-2.9840469360351562,-1.38238525390625,-1.2965850830078125,-1.1202125549316406,3.8325424194335938,0,0.05895504723200817,1.175229741524153,92.03829193115234,-1.2044537076885322,90.29362487792969,1.0298603728963367,90.2745590209961,0.05895504723200817
13533,2015-10-06,93.63042449951172,94.45985412597656,93.5732192993164,93.79249572753906,2733253.0,-0.0017279764950295373,-5.413697949722675,-0.13076799960602778,41.5799192197581,34.81607926369573,-3.645034704978414,-0.6908430055371753,2.8960001809292777,4.509899966651645,29.20543529557526,0.8866348266601562,-2.3822721233285478,1.1893321990966825,-4.279215457078308,6.657879855271673,-1.5449416289908129,3.923606027184178,-6.190039672851569,85.66725729985708,50.0449299692623,2.734273828087494,10,-2.7504730224609375,-1.2203140258789062,-1.1345138549804688,-0.9581413269042969,4.814514160156236,1,0.055391451026362004,-1.4457803445915147,93.79249572753906,1.175229741524153,92.03829193115234,-1.2044537076885322,90.29362487792969,0.055391451026362004
13534,2015-10-07,94.8507308959961,95.6706314086914,94.15477752685548,94.41218566894531,3127224.0,0.013033225076222399,-2.180019046247234,-2.7058795838629197,46.973210987636136,36.157620411665654,-4.6187071281036935,-1.9645701359954444,1.5654827115725993,3.21095188582197,28.520760617357155,2.0402069091796875,-2.4823637353607353,2.3796077728271428,-3.1371527949908398,7.896368340645125,-0.3787725110818485,5.137988056736134,-7.12956729736328,88.28334280048016,52.76327064241915,2.7583802839089913,10,-3.3653907775878906,-2.4406204223632812,-2.5168933868408203,-2.178447723388672,2.3643569946289062,2,0.03899889601862894,-5.413697949722675,93.63042449951172,-1.4457803445915147,93.79249572753906,1.175229741524153,92.03829193115234,0.03899889601862894
13535,2015-10-08,96.3570556640625,96.67166900634766,94.41218566894531,94.4503173828125,3235367.0,0.01588100327574793,-1.278851628987827,4.347871470572885,59.31162230663632,38.367678158216734,-5.600531318393038,-3.5381677661853814,-0.07700638154324224,1.6351639620328342,27.5830402758099,2.2594833374023438,-2.5233304817015636,3.8134765625,-1.8734797206981852,9.500432845698185,0.9699984209009074,6.656954704099093,-8.158923996826175,96.06672930089707,54.51270002969764,2.8434781415990913,10,-4.371196746826172,-3.9469451904296875,-4.423633575439453,-3.684772491455078,0.0095367431640625,3,0.02503216225358118,-2.180019046247234,94.8507308959961,-5.413697949722675,93.63042449951172,-1.4457803445915147,93.79249572753906,0.02503216225358118
13536,2015-10-09,96.44286346435548,97.34856414794922,96.29985809326172,96.40472412109376,3473470.0,0.000890519118725841,-7.461694727445242,0.02000240076824584,60.64758941589294,43.00510674407595,-5.078548926877247,-3.69793771300003,-0.2958711855193741,1.494300502622778,26.50498100389289,1.0487060546875,-2.235318701160253,3.8258747100830277,-2.028649854950615,9.68039927511667,0.8986124275662064,6.753136992599849,-7.566848809990248,81.76584613588706,34.79806305954966,2.927262282516824,10,-4.05182266235353,-4.0327529907226705,-5.048095703125014,-3.770580291748061,1.716064453125,4,0.028074294046835924,-1.278851628987827,96.3570556640625,-2.180019046247234,94.8507308959961,-5.413697949722675,93.63042449951172,0.028074294046835924
13537,2015-10-12,96.76700592041016,96.93861389160156,96.13777923583984,96.5667953491211,1848286.0,0.003360979178873791,1.9473521648789802,5.2494498899779956,68.57143945926643,47.736950588826794,-4.38242910881236,-4.0589901454210064,-0.7419049486710492,1.110034861979301,25.550419158444644,0.8008346557617188,-1.7423371819747757,4.041333007812497,-2.0438331909813314,10.126499206606326,0.99874990841559,7.083916107209404,-7.04373631668652,84.59589121376116,31.78454077289227,3.042583099396911,10,-3.756275177001953,-4.356895446777344,-5.741668701171875,-4.094722747802734,0.7531661987304688,0,0.011921209103677999,-7.461694727445242,96.44286346435548,-1.278851628987827,96.3570556640625,-2.180019046247234,94.8507308959961,0.011921209103677999
13538,2015-10-13,95.16534423828124,96.3761215209961,95.07000732421876,95.98524475097656,3839225.0,-0.016551733381585332,-1.5848948345891218,-4.095190915326647,67.51507381061745,51.52230696659041,-1.8883051965619444,-2.629697500216537,0.7274979666726864,2.6396704318736823,25.003471719834902,1.696998596191392,-1.3476529494015494,2.4635055541992017,-3.5771362638137276,8.504147372212131,-0.5568153548072701,5.4838264632056735,-4.679545180135037,31.64164771532786,-26.01590702827035,3.0203209090064664,10,-2.1546134948730327,-2.7552337646484233,-2.516895294189439,-2.493061065673814,4.042289733886719,1,0.02584652983057234,1.9473521648789802,96.76700592041016,-7.461694727445242,96.44286346435548,-1.278851628987827,96.3570556640625,0.02584652983057234
13539,2015-10-14,93.67808532714844,95.33695220947266,93.65901947021484,95.20348358154295,3724789.0,-0.015628156689150408,-1.1463390831239173,1.86046749669658,64.94843712939186,55.04775417634973,0.14808887218579514,-1.4178665712610865,2.0649477176355617,4.052221558929972,24.772357606879698,1.6779327392578125,-0.49011376757312064,1.1049518585205078,-4.723132496777438,6.933036213818454,-1.8090903191284724,4.018994036169488,-2.5060097600219393,0.5167536538763762,-58.78047488450863,2.9140421776489758,10,-0.6673545837402344,-1.267974853515625,-0.7221736907958984,-1.0058021545410156,6.4638519287109375,2,0.05088546927354898,-1.5848948345891218,95.16534423828124,1.9473521648789802,96.76700592041016,-7.461694727445242,96.44286346435548,0.05088546927354898
13540,2015-10-15,93.90689849853516,94.22151184082031,92.8677215576172,94.22151184082031,6312558.0,0.0024425474814908643,7.606057666658493,0.20624996874015508,65.90037687639732,57.74154163436191,0.542800553357921,-1.896330619208527,1.6517801729010557,3.7657131108847466,25.12175100484635,1.3537902832031108,0.26487912833479754,1.4305320739746037,-4.230894060822507,7.091958208771715,-1.4001809934239446,4.261245141373152,-2.1171740733263817,23.191552034434544,-38.653842994982845,2.830713067398553,10,0.9581375122070312,-1.4967880249023438,-0.7507801055908203,-1.2346153259277344,6.797523498535156,3,0.03522839583655779,-1.1463390831239173,93.67808532714844,-1.5848948345891218,95.16534423828124,1.9473521648789802,96.76700592041016,0.03522839583655779
13541,2015-10-16,92.50544738769531,96.1473159790039,90.8847198486328,95.33695220947266,13263692.0,-0.014923835556785003,1.3640258206911742,8.999951499866624,67.89474321533248,60.371379157880995,2.254579544004386,-0.6015583776119229,2.846946761494195,5.092513693207124,25.005398097843912,5.262596130371108,0.7978825930309199,0.07722587585449503,-5.565025582391371,5.719477334100361,-2.743899853268431,2.898351604977421,4.843116760253906,26.77165354330726,-41.07505079096686,2.8211257291229326,10,1.6111946105957031,-0.0953369140625,0.6506710052490234,0.16683578491210938,7.2074737548828125,4,0.041739650242963444,7.606057666658493,93.90689849853516,-1.1463390831239173,93.67808532714844,-1.5848948345891218,95.16534423828124,0.041739650242963444
13542,2015-10-19,92.64845275878906,92.9821319580078,92.00016021728516,92.2766342163086,6238924.0,0.001545912971961716,-1.1237181443928048,-0.13131481875671933,66.15811765646053,63.102290095292375,2.1592988534011823,-0.8291211065715629,2.5052079431846437,4.870212445289781,24.743753837423537,0.981971740722642,1.3800291856968556,0.24692535400390625,-5.385346703269292,5.879197411277104,-2.5692106746327,3.0630613826405124,4.570834503173828,32.11808232919191,-40.11959284770931,2.8161360286366,10,1.4681892395019531,-0.23834228515625,0.5076656341552734,0.023830413818359375,5.7106781005859375,0,0.05947724969609558,1.3640258206911742,92.50544738769531,7.606057666658493,93.90689849853516,-1.1463390831239173,93.67808532714844,0.05947724969609558
13543,2015-10-20,93.69715881347656,94.23104095458984,92.66751861572266,92.66751861572266,4876703.0,0.011319196634808515,-2.037026608475292,2.7692007797270954,63.44570280724869,64.93256696413822,1.2527998532605409,-1.802024543576266,1.209305406466342,3.7701853884303347,23.788234561267938,1.5825881958007812,1.7634808597246519,1.1888538360595646,-4.457327669506668,6.835035341625797,-1.6342369167235518,4.011944588842681,3.3954371002197234,53.44204448091357,-15.208797218779218,2.8230907527831133,10,0.4194831848144531,-1.28704833984375,-0.5410404205322266,-1.0248756408691406,5.10052490234375,1,0.040801806096111726,-1.1237181443928048,92.64845275878906,1.3640258206911742,92.50544738769531,7.606057666658493,93.90689849853516,0.040801806096111726
13544,2015-10-21,94.164306640625,95.25115203857422,93.64949035644531,94.2596435546875,3810694.0,0.004985720304266472,-1.847475788731248,-0.09259245537467489,64.68886150596313,65.53003798628563,0.7577260579619889,-2.0609796089349857,0.5546103966512135,3.2560430934170483,22.38035471294217,1.6016616821289062,2.005498481210225,1.4567474365234432,-4.124247685542272,7.037742558589159,-1.3337501245094074,4.247244997556294,2.804131751770015,62.31880065934172,-5.952586634775955,2.7904975610328573,10,-0.047664642333984375,-1.7541961669921875,-0.8556499481201172,-1.4920234680175781,5.0433273315429545,2,0.05355880069069752,-2.037026608475292,93.69715881347656,-1.1237181443928048,92.64845275878906,1.3640258206911742,92.50544738769531,0.05355880069069752
13545,2015-10-22,97.79664611816406,98.10172271728516,94.6409912109375,94.6409912109375,4632202.0,0.0385744833379571,-1.1933523202568554,-33.100032010243275,69.1139295643317,66.47074244722329,-2.9602326267220747,-5.291863467687065,-3.2321598175614668,-0.4102573656728339,20.211070616189332,3.9374160766601562,2.4180823610405895,4.661977386474604,-1.110499707269767,10.434454480218974,1.7757388396024112,7.548215933346796,-6.911926269531264,95.77280756744301,30.044605368316624,2.8862385468721863,10,-3.303424835205078,-5.095760345458984,-4.638143539428711,-5.124362945556641,1.3061141967773438,3,0.023981304377878043,-1.847475788731248,94.164306640625,-2.037026608475292,93.69715881347656,-1.1237181443928048,92.64845275878906,0.023981304377878043
13546,2015-10-23,98.3209991455078,98.95975494384766,97.32949829101562,98.49260711669922,4309766.0,0.005361666766262818,1.9482797872413817,-0.054381095600292695,66.36801844283765,66.22591788984231,-3.565059238000984,-5.369958865608027,-3.9074196912930006,-0.9722605280011862,18.41424606418539,1.6302566528320312,2.6766784811247533,4.728236389160145,-1.1686514262169254,10.625124204537215,1.7797924814716026,7.676680296848687,-7.291939239501957,90.82193973304314,27.2894267569487,2.9484439076885356,10,-3.398761749267564,-5.19109725952147,-4.886018753051744,-5.648715972900376,0.972434997558608,4,0.02424123912771914,-1.1933523202568554,97.79664611816406,-1.847475788731248,94.164306640625,-2.037026608475292,93.69715881347656,0.02424123912771914
13547,2015-10-26,97.98731994628906,98.59747314453124,97.7680435180664,98.59747314453124,1994819.0,-0.0033937734778805018,1.718758596543957,3.555506157470836,65.55478865129388,66.00810842769525,-3.3973412911561383,-4.422825782467072,-3.7488475884750017,-0.6593735154727369,16.22399113542529,0.8294296264648295,2.5813110087838282,3.861146926879883,-1.5568746708198091,9.279168524579575,1.1521361280300368,6.570157725729729,-6.641032238769554,84.54547879563886,22.829177341141914,2.7090107988498446,10,-3.065082550048828,-4.857418060302734,-4.149539947509766,-5.315036773681641,0.30507659912109375,0,0.017610454059106218,1.9482797872413817,98.3209991455078,-1.1933523202568554,97.79664611816406,-1.847475788731248,94.164306640625,0.017610454059106218
13548,2015-10-27,97.6727066040039,98.18753051757812,97.27229309082031,97.79664611816406,2572455.0,-0.003210755661626541,1.0210423458256468,0.20312851676795432,60.77147177090568,65.54400116564123,-3.0057410024465696,-3.5443262258343964,-3.6227544339406847,-0.36789745669383933,13.843218468828217,0.9152374267578125,2.4417149588589666,3.073185729980466,-1.7930539894766042,7.939425449437536,0.6400658702519308,5.506305589709001,-6.021880207031273,75.76300919360887,16.688183849211555,2.433119859728534,10,-2.750469207763672,-4.542804718017578,-3.966014862060547,-5.000423431396484,-0.04766845703125,1,0.007027800080877,1.718758596543957,97.98731994628906,1.9482797872413817,98.3209991455078,-1.1933523202568554,97.79664611816406,0.007027800080877
13549,2015-10-28,98.75001525878906,98.8167495727539,97.44390106201172,97.72991180419922,2638956.0,0.011029781934403626,1.3801694433237874,-8.230655586334256,59.44319331374346,64.82653632534635,-3.6743315101221867,-4.167804062475085,-4.87780035812213,-1.4550069259304763,12.228246561672515,1.3728485107421875,2.1719631828858326,3.7267215728759737,-1.0285749416532184,8.482018087405166,1.3490733156113777,6.10436983014057,-6.806831719941428,95.14352490597436,39.06467181013149,2.377648257264599,10,-3.827777862548828,-5.620113372802734,-5.515241622924805,-6.077732086181641,0.9247665405273438,2,0.0004827184776259319,1.0210423458256468,97.6727066040039,1.718758596543957,97.98731994628906,1.9482797872413817,98.3209991455078,0.0004827184776259319
13550,2015-10-29,98.13986206054688,98.99789428710938,97.5583038330078,98.42587280273438,3282148.0,-0.0061787656097388455,1.0133376013657902,-0.28037425116112097,56.43063938935391,63.55274701134873,-2.682702357002057,-3.098555626104485,-4.420179541621081,-0.8628688290825153,11.088402896375655,1.4395904541015767,2.0141458752655126,2.7242565155029297,-1.6689457208343867,7.117458751840246,0.5276553973342715,4.920857633671588,-5.916015665499245,50.276331031311614,-2.447816415869852,2.1966011181686578,10,-2.6408348083496094,-4.9908905029296875,-5.164882659912109,-5.467578887939453,1.1821746826171875,3,0.010880104059676876,1.3801694433237874,98.75001525878906,1.0210423458256468,97.6727066040039,1.718758596543957,97.98731994628906,0.010880104059676876
13551,2015-10-30,98.46400451660156,99.15042877197266,98.13986206054688,98.47354125976562,3066282.0,0.0033028623563247095,-2.0724641042889287,0.03334400341442595,56.43063938935395,62.471916092781335,-2.316323342998544,-3.07423462887823,-4.822469569121722,-1.22174366383355,9.756684522061551,1.0105667114257812,2.0199936081466063,2.7271133422851506,-1.5648147707669295,7.019041455337231,0.5811492857591105,4.873077398811191,-5.833715248030231,63.45182820072226,14.149552927662782,2.1459640565260365,10,-2.5550308227539062,-5.238765716552734,-6.220735549926758,-5.791721343994141,-0.591087341308608,4,0.006487201099282469,1.0133376013657902,98.13986206054688,1.3801694433237874,98.75001525878906,1.0210423458256468,97.6727066040039,0.006487201099282469
13552,2015-11-02,99.32203674316406,99.4841079711914,98.19705963134766,98.4544677734375,2570357.0,0.008714171547002492,1.16,-90.9712,66.69219805659156,62.83263778715277,-2.3782538389306467,-3.685736784092711,-5.634727849801266,-2.1118504241768505,9.354862525553594,1.28704833984375,2.0294998254934313,3.308668518066412,-1.1644530061711436,7.781790042303967,1.072107755947627,5.545229280185197,-6.170136314320629,92.67247772561545,39.43695571064936,2.236560762118778,11,-2.755237579345703,-5.929958343505859,-7.479183197021484,-6.649753570556641,-2.1832122802734375,0,-0.00028797838863914293,-2.0724641042889287,98.46400451660156,1.0133376013657902,98.13986206054688,1.3801694433237874,98.75001525878906,-0.00028797838863914293
13553,2015-11-03,98.8167495727539,99.35063934326172,98.56887817382812,99.121826171875,2587035.0,-0.005087362150222208,1.0499754924026448,-0.351645355892854,72.4023444905736,63.689691452109486,-1.196171898754713,-2.921782464114173,-4.9779497540880016,-1.6289624359679635,8.98999916194598,0.7817611694335938,2.1334788655729255,2.544065093994135,-1.9486776997999868,7.036807887788257,0.29769369709707405,4.790436490891196,-5.031628389675674,67.28967069786921,7.080488388270908,2.2463713968970587,11,-1.7541999816894531,-5.357936859130859,-7.4958648681640625,-6.144466400146484,-1.8018646240234233,1,-0.005306317295507679,1.16,99.32203674316406,-2.0724641042889287,98.46400451660156,1.0133376013657902,98.13986206054688,-0.005306317295507679
13554,2015-11-04,98.5498046875,99.36016845703124,98.39727020263672,98.85488891601562,2035517.0,-0.0027014133373954863,-2.156250781503942,1.0000250081276414,70.17398113198794,63.807474959626845,-0.27013096553501725,-2.4912298161297883,-4.518000442924546,-1.3769107004319068,9.065546163463745,0.962898254394517,2.3044485088788917,2.0921665191650334,-2.458291449942479,6.642624488272546,-0.18306246538871562,4.367395503718782,-4.194784825610455,51.48503084157726,-12.85281857021932,2.2752289845537534,11,-0.17160415649414062,-4.471302032470703,-7.228919982910156,-5.877521514892578,-4.9003143310546875,2,-0.009383748080067367,1.0499754924026448,98.8167495727539,1.16,99.32203674316406,-2.0724641042889287,98.46400451660156,-0.009383748080067367
13555,2015-11-05,98.76908111572266,99.07415771484376,98.06359100341795,98.55934143066406,2332883.0,0.002225031585988191,1.4651188759130718,-0.687481244373312,80.33239810037125,65.3590726993528,-0.3765606448211827,-2.6567511594208497,-4.657610439398553,-1.6200032290699085,9.469459014082435,1.0105667114258097,2.503966376709826,2.1908416748046875,-2.4747869573092487,6.856470306918624,-0.1419726412522806,4.523655990861656,-3.9011524429029265,49.66432139212682,-18.622955948194928,2.332814316056966,11,-0.3908805847167969,-4.690578460693359,-7.057313919067383,-6.096797943115234,-4.404563903808594,3,0.0091698806282563,-2.156250781503942,98.5498046875,1.0499754924026448,98.8167495727539,1.16,99.32203674316406,0.0091698806282563
13556,2015-11-06,99.15042877197266,99.15042877197266,97.82524871826172,98.0731201171875,2575182.0,0.0038610023697922546,1.4601678410821146,5.136408279073152,80.77616161703716,67.05033636221316,-0.7016687224546843,-2.9775130093161124,-5.01653103061463,-2.0247135121586837,10.105239072252067,1.3251800537109375,2.6871364738762367,2.4368110656738224,-2.3673475678395874,7.240969699187232,0.034731748917110394,4.8388903824305345,-3.8208821693157518,79.88502046635699,6.732487540995919,2.402079316756706,11,-0.7722282409667969,-5.071926116943359,-7.622186660766602,-6.478145599365234,-5.272132873535156,4,0.0017307839544100645,1.4651188759130718,98.76908111572266,-2.156250781503942,98.5498046875,1.0499754924026448,98.8167495727539,0.0017307839544100645
13557,2015-11-09,97.92058563232422,98.78814697265624,97.26275634765624,98.5307388305664,3434660.0,-0.012403810602542586,1.711879119984877,-0.5663680464572785,69.65395842786232,68.03727932409723,0.5785537597450201,-1.7463517407082634,-3.782084865445924,-0.8458677240932104,10.60305693099151,1.8876724243164205,2.467348772913013,1.1492889404296847,-3.6851728714781586,5.983750752337528,-1.267941965524244,3.5665198463836134,-2.175582892813864,31.363854615295754,-42.45268199510129,2.417230905953925,11,0.4528465270996094,-2.7361717224121094,-6.864261627197266,-5.248302459716797,1.3061141967773438,0,-0.0004868073114906446,1.4601678410821146,99.15042877197266,1.4651188759130718,98.76908111572266,-2.156250781503942,98.5498046875,-0.0004868073114906446
13558,2015-11-10,97.62503814697266,98.06359100341795,96.58586883544922,97.5010986328125,2892268.0,-0.003018236496882265,1.9523584510209457,-0.20312851676794957,66.36609571174057,68.80649070165248,0.9684737448277474,-1.3250161143132289,-3.4622227584104905,-0.6006616769447817,10.75296298621044,1.4777221679687358,2.269798974327742,0.7307567596435547,-4.056603490539544,5.518117009826653,-1.6629233654479947,3.124436884735104,-1.506124884294195,37.45699647721761,-36.251872110235304,2.3936801250915476,11,0.40995025634765625,-2.440624237060547,-6.015758514404297,-4.952754974365234,-0.0858001708984375,1,-0.004980419913895973,1.711879119984877,97.92058563232422,1.4601678410821146,99.15042877197266,1.4651188759130718,98.76908111572266,-0.004980419913895973
13559,2015-11-11,98.44493865966795,99.2743682861328,97.6727066040039,98.08265686035156,2416272.0,0.008398465478302253,-1.70966950842522,2.9230532471528554,54.17691154422782,68.55607649663847,0.11258687402842327,-1.865110420314494,-4.146048265088339,-1.4671037245530272,10.478537006539602,1.649330139160142,2.121662017887928,1.3123146057128707,-3.2711536886997123,5.895782900125454,-0.9794195414934137,3.604048752919155,-1.989505926138193,69.14897541623256,-1.6958796438224226,2.29173414720629,11,-0.40995025634764204,-3.260524749755845,-6.799907684326158,-5.772655487060533,-1.363319396972642,2,-0.014526432038129311,1.9523584510209457,97.62503814697266,1.711879119984877,97.92058563232422,1.4601678410821146,99.15042877197266,-0.014526432038129311
13560,2015-11-12,97.215087890625,97.85385131835938,96.89094543457031,97.68224334716795,3648323.0,-0.012492778052253684,1.3764557462553075,-1.2894808887017066,43.46845750807019,67.1158340653847,1.3381879426235486,-0.3949606428805623,-2.854614147746304,-0.2821326847926571,9.777967606719546,1.553993225097642,2.061160095142313,-0.08294563293456747,-4.407737120472376,4.241845854603241,-2.245341376703479,2.079450110834344,-0.6292190551757812,23.404098335069236,-43.058447537838646,2.162395743768906,11,0.8199005126953125,-2.0306739807128906,-5.267362594604492,-4.542804718017578,0.6006240844726562,3,-0.036677408944908674,-1.70966950842522,98.44493865966795,1.9523584510209457,97.62503814697266,1.711879119984877,97.92058563232422,-0.036677408944908674
13561,2015-11-13,96.36659240722656,97.72991180419922,96.0901107788086,97.0053482055664,2565847.0,-0.008728022592059625,-1.7519926248871647,1.367330273880919,40.97665156771926,64.25855112217668,2.076213584417701,0.7985772486849072,-1.9703364428038554,0.5261404376572898,8.567793702339719,1.639801025390625,1.9198490415659677,-1.1244983673095703,-4.851962027089428,2.6029652924702873,-2.988230197199499,0.7392334625803585,3.1175155639648438,8.682766006895648,-53.200076231493895,1.863731829889929,11,1.3585472106933594,-1.1821784973144531,-4.168607711791992,-3.6943092346191406,2.9363784790039205,4,-0.020775614715648705,1.3764557462553075,97.215087890625,-1.70966950842522,98.44493865966795,1.9523584510209457,97.62503814697266,-0.020775614715648705
13562,2015-11-16,98.15892791748048,98.18753051757812,96.25218963623048,96.36659240722656,2410083.0,0.018599137579544678,1.092779975497359,-2.8059792410687847,52.32453465537222,62.02768336270986,0.11347345267456888,-0.5900102859031762,-3.6444702497195465,-1.2851387697977117,7.202618319565274,1.935340881347642,1.9044631225355744,0.3923133850097855,-2.5625408554192433,3.3471676254388143,-1.0851137352047289,1.8697405052243,1.257300109863266,64.97015815816849,4.643001724631482,1.4774271202145137,11,-0.4337882995605611,-2.9745140075683736,-5.7583522796631,-5.486644744873061,1.90673828125,0,-0.0436091969407163,-1.7519926248871647,96.36659240722656,1.3764557462553075,97.215087890625,-1.70966950842522,98.44493865966795,-0.0436091969407163
13563,2015-11-17,97.52017211914062,98.36866760253906,97.18648529052734,98.36866760253906,2542351.0,-0.006507363231155527,1.7865376661211718,-0.4734021496222161,43.8630047284384,59.10424154009323,0.6134823774917209,0.36874709940292405,-2.991463817934971,-0.6719734126185699,6.316263453370352,1.1821823120117188,1.847235734811818,-0.43759307861327557,-2.6967274956589335,1.8215413384323824,-1.5671602871361046,0.6919741299095534,1.8295335632324168,44.910354675861015,-10.55783932528194,1.1295672085228299,11,0.16206741333007812,-2.3357582092285156,-4.809751510620117,-4.847888946533203,2.2499465942382812,1,0.017499227830279684,1.092779975497359,98.15892791748048,-1.7519926248871647,96.36659240722656,1.3764557462553075,97.215087890625,0.017499227830279684
13564,2015-11-18,99.20763397216795,99.2934341430664,97.64410400390624,97.83477783203124,2659829.0,0.01730372102877098,1.135806555190534,-1.617988742424515,54.810987703974064,56.268529273826886,-1.084947050203283,-0.9713080914816743,-4.615574858985383,-2.3497467527876523,5.968679898168545,1.7732620239257812,1.6043964144959517,0.997702407836897,-0.46355920228508296,2.458964017958877,0.26707160277591413,1.72833321289788,-3.117523193359361,97.32152639175311,39.49480773016107,0.7306308050609881,11,-1.5158615112304545,-4.023220062255845,-6.497213363647447,-6.535350799560533,0.25740814208984375,2,-0.016817213850315094,1.7865376661211718,97.52017211914062,1.092779975497359,98.15892791748048,-1.7519926248871647,96.36659240722656,-0.016817213850315094
13565,2015-11-19,100.14193725585938,100.27540588378906,99.2171630859375,99.39830780029295,3575424.0,0.009417655136836789,1.0943551492182368,0.5416659720022555,57.166131208007776,53.64519256171251,-2.016039290864782,-1.8138987181481667,-5.495571291026039,-3.270656921968012,6.349251984064354,1.067771911621108,1.3489787939135027,1.8147411346435547,0.1332989154172708,3.4961833538698386,0.9740200250304127,2.6554622442566966,-3.9877600097656227,96.81101034498474,38.056036410146945,0.8407211096131433,11,-1.9591789245605469,-4.5618743896484375,-7.431516647338867,-7.469654083251953,0.2860107421875,3,-0.03055980418418558,1.135806555190534,99.20763397216795,1.7865376661211718,97.52017211914062,1.092779975497359,98.15892791748048,-0.03055980418418558
13566,2015-11-20,100.70442199707031,101.19064331054688,100.4374771118164,100.47561645507812,2687311.0,0.005616874973906283,-3.9374312293688107,0.3076875724589298,56.05680544895879,52.13439778627878,-2.6093048024679035,-2.3069464078177475,-5.998244744660013,-3.8295855058145065,6.602713112716767,1.0487060546875,1.1509038462669992,2.258054733276367,0.2687910802106046,4.24731838634213,1.263422906743486,3.2526865598092485,-4.385395605468744,90.15438140069486,34.21543709378156,0.9946318265328815,11,-2.064044952392578,-4.666740417480469,-7.0668487548828125,-8.03213882446289,-1.115440368652358,4,-0.028685036512663742,1.0943551492182368,100.14193725585938,1.135806555190534,99.20763397216795,1.7865376661211718,97.52017211914062,-0.028685036512663742
13567,2015-11-23,99.71292114257812,100.9904327392578,98.99789428710938,100.63768768310548,3287917.0,-0.009845653595241699,1.4444475643599823,-4.04171390463494,53.766044394969924,50.734392084415376,-1.4939264658692792,-1.2432831412583027,-4.944926894310711,-2.8352344422190185,6.569027950463265,1.9925384521484233,0.8033938461172028,1.1802738189697237,-0.8737905089530784,3.234338146892526,0.15324165500831555,2.207305982931132,-3.1015977358398317,63.095308412390224,8.237221609919466,1.0270321639614044,11,-1.0725440979003906,-3.1175193786621094,-6.449544906616211,-7.040637969970703,-0.972442626953125,0,-0.004111305251617847,-3.9374312293688107,100.70442199707031,1.0943551492182368,100.14193725585938,1.135806555190534,99.20763397216795,-0.004111305251617847
13568,2015-11-24,98.359130859375,98.95975494384766,97.32949829101562,98.48307037353516,6030400.0,-0.013576879181659507,2.026535887539393,0.13402248970802774,49.26578595451351,50.188711463336006,-0.027998729157431512,0.1734625713092015,-3.5775843471256223,-1.4844582778249986,6.679043242470883,2.3834228515625,0.361346429407007,-0.20783767700194744,-2.223991245694549,1.808315891690654,-1.2159144613482482,0.8002391073443533,-1.4730482584081983,26.66650859139122,-27.436056837409993,1.0080767843463039,11,0.2812461853027344,-1.4300498962402344,-5.095754623413086,-5.686847686767578,-0.572021484375,1,0.017350044926640606,1.4444475643599823,99.71292114257812,-3.9374312293688107,100.70442199707031,1.0943551492182368,100.14193725585938,0.017350044926640606
13569,2015-11-25,98.79768371582031,99.06462860107422,98.11125946044922,98.65467834472656,3907299.0,0.004458689829949014,1.8168887085503032,-1.153831948291782,50.108308964538566,50.92647273627694,-0.45958268289989235,-0.2754588982126762,-4.01687981537475,-1.9305081282245453,6.535995554671012,0.953369140625,0.14877161837627284,0.22833175659179972,-1.788845376614617,2.2455088897982165,-0.7802568100114087,1.236920323195008,-1.6533274722787041,38.02461232038697,-15.952006285660502,1.008588566603211,11,-0.15730667114257812,-1.3776168823242188,-5.534307479858398,-6.125400543212891,-0.20973968505859375,2,0.009842690243180963,2.026535887539393,98.359130859375,1.4444475643599823,99.71292114257812,-3.9374312293688107,100.70442199707031,0.009842690243180963
13570,2015-11-27,99.20763397216795,99.53177642822266,98.60700988769531,98.82628631591795,1200689.0,0.00414939137163195,-1.2558018349990545,2.6666666666666665,50.216149710051454,51.95308364098052,-0.6226443391589953,-0.6338084682085849,-4.409608392758457,-2.3171813138722683,6.227569923390665,0.9247665405273438,0.013827316317772897,0.5848934173583871,-1.4409242888469578,2.610711123563732,-0.42801543574428536,1.5978022704610595,-1.8781356811523295,48.641935789822746,-1.972453326614449,1.0129088531026753,11,-0.48621749877928266,-1.291816711425767,-5.9442577362060405,-6.535350799560533,-1.7351303100585795,4,0.002594640470531262,1.8168887085503032,98.79768371582031,2.026535887539393,98.359130859375,1.4444475643599823,99.71292114257812,0.002594640470531262
13571,2015-11-30,99.1027603149414,99.66525268554688,98.97882080078124,99.43643951416016,3036074.0,-0.0010571127747686093,-1.3606643402512912,-0.875,54.881871008964126,52.23723212471296,-0.0992677707961036,-0.504492814650348,-4.2118472248977525,-2.1926008996948383,5.8413537800452815,0.6864318847656392,-0.009933310187477673,0.44808197021484375,-1.587316552303264,2.4834804927329515,-0.5696172910442101,1.4657812314738976,-1.5415933227539114,48.437415337420944,-4.421518437872692,1.017699261259051,11,0.08580398559570312,-0.4623832702636719,-5.505706787109375,-6.783222198486328,-4.499900817871094,0,0.013371854415498818,-1.2558018349990545,99.20763397216795,1.8168887085503032,98.79768371582031,2.026535887539393,98.359130859375,0.013371854415498818
13572,2015-12-01,99.2934341430664,100.36121368408205,98.93115234375,99.05509185791016,3424276.0,0.0019240011834085191,-4.882347403106915,-0.7142857142857143,56.949953217801664,53.691337512419985,-0.12526046328153484,-0.7351087558288043,-4.296282364856822,-2.380982951167937,5.429921675536894,1.4300613403320455,0.18129060319644452,0.6401859283447209,-1.3932775300247329,2.6736493867141746,-0.376545800840006,1.6569176575294478,-1.5144985717773523,64.7796906181343,9.560561036213812,1.0167317291847244,12,-0.03336334228515625,-0.6530570983886719,-5.267364501953125,-6.973896026611328,-5.453269958496094,1,0.002976505827421594,-1.3606643402512912,99.1027603149414,-1.2558018349990545,99.20763397216795,1.8168887085503032,98.79768371582031,0.002976505827421594
13573,2015-12-02,98.29239654541016,99.42691040039062,98.12078857421876,99.06462860107422,2604342.0,-0.010081609184892426,-1.3418784711772933,-3.240012804097311,49.37400985604174,53.087228862649724,1.1139840918482946,0.2367708182376731,-3.146198925243567,-1.4041539401181495,4.868669072617282,1.3061218261718608,0.4669211891089873,-0.3346340179443388,-2.372737300374027,1.7034692644853493,-1.3536856591591828,0.6844176232705053,-0.3087585097656387,8.050700901304094,-43.530705449483094,1.0190516412148414,12,0.9676742553710938,0.3479804992675781,-4.266326904296875,-5.972858428955078,-4.4617691040039205,2,0.004558663599252499,-4.882347403106915,99.2934341430664,-1.3606643402512912,99.1027603149414,-1.2558018349990545,99.20763397216795,0.004558663599252499
13574,2015-12-03,97.62503814697266,98.84535217285156,97.11022186279295,98.58794403076172,2834997.0,-0.006789522098275325,1.3483850315972272,1.2469126044774645,51.7637466412563,52.48696391078845,1.7134283222017785,0.8762200202534558,-2.2899112186139092,-0.7698496058232394,4.558084963082539,1.735130310058608,0.4873053051399978,-0.9557540893554659,-3.0426114098080888,1.131103231097157,-1.9991827495817773,0.08767457087084551,3.5656051635742188,15.835668389210698,-37.686123283027314,1.0434286602263134,12,1.5253944396972656,1.0153388977050781,-3.598968505859375,-5.305500030517578,-3.0793838500976562,3,0.0016601399712985465,-1.3418784711772933,98.29239654541016,-4.882347403106915,99.2934341430664,-1.3606643402512912,99.1027603149414,0.0016601399712985465
13575,2015-12-04,99.6747817993164,99.82732391357422,97.63457489013672,97.98731994628906,3725733.0,0.020996085545778698,1.2009518813632656,-1.7524681087077094,62.89961462783949,53.24727604177519,-0.45768002937414565,-1.161755596086607,-4.093199498609351,-2.8374103622362554,4.221919929123719,2.2022857666015625,0.723965364842897,1.0487045288085994,-1.0939190369243477,3.1913280945415465,-0.022607254057874115,2.120016311675073,1.43425308227539,78.8854625757424,18.878386296295027,1.071311782866476,12,-0.6244544982910298,-1.0344047546386719,-5.648712158203125,-7.355243682861328,-7.10260009765625,4,-0.010903838954399836,1.3483850315972272,97.62503814697266,-1.3418784711772933,98.29239654541016,-4.882347403106915,99.2934341430664,-0.010903838954399836
13576,2015-12-07,99.32203674316406,99.9607925415039,98.77861785888672,99.6747817993164,2410818.0,-0.0035389599032437102,1.5566986494625075,-0.20903883280058233,55.108868965156645,53.396478771795934,-0.359447706336141,-0.8384844449190751,-3.4899431586779315,-2.500604292299073,4.005936827174591,1.1821746826171875,0.6944161608078048,0.6873790740966825,-1.4654360919867742,2.840194240180139,-0.3890285089450458,1.7637866571384109,1.707021878051762,68.03507981432183,8.298237843893816,1.0764075830417315,12,-0.5863189697265625,-0.6816596984863281,-4.998037338256836,-7.002498626708984,-5.186332702636719,0,-0.018621578269053973,1.2009518813632656,99.6747817993164,1.3483850315972272,97.62503814697266,-1.3418784711772933,98.29239654541016,-0.018621578269053973
13577,2015-12-08,97.87291717529295,98.73094940185548,97.61550903320312,98.22566223144531,2844542.0,-0.014590111272268502,-1.5714386217934952,1.0000000000000402,51.44643573332893,53.63877319166431,0.8953777238786103,0.6396774084353609,-1.7426683002990586,-1.106000679533821,4.284044619910316,1.7065277099609375,0.5136081232361676,-0.7593570709228601,-2.915603737013214,1.3968895951674938,-1.8374804039680441,0.31876626212232395,3.0777647107544084,26.75588148703249,-33.41652901180128,1.0781233330451794,12,0.8628005981445455,0.7674598693847798,-3.3058109283447124,-5.8775253295898295,-5.148200988769517,1,-0.033411261997697284,1.5566986494625075,99.32203674316406,1.2009518813632656,99.6747817993164,1.3483850315972272,97.62503814697266,-0.033411261997697284
13578,2015-12-09,97.13882446289062,98.7214126586914,96.68120574951172,97.33902740478516,2585147.0,-0.007500468296940066,-2.6581191904406887,0.5675570455282566,40.79729637088432,52.60421623681384,1.607178100558258,1.4076473528374294,-0.7413864662242986,-0.44388086374556224,4.653342904014088,2.0402069091796875,0.269827345746819,-1.4691390991210938,-3.6833846525766205,0.745106454334433,-2.576261875848857,-0.36201632239333037,3.7350482226916455,13.9535478828089,-39.80461128323639,1.1071227767277658,12,1.38238525390625,1.5015525817871094,-2.1593856811523438,-5.925197601318359,-4.347366333007827,2,-0.03395820668573646,-1.5714386217934952,97.87291717529295,1.5566986494625075,99.32203674316406,1.2009518813632656,99.6747817993164,-0.03395820668573646
13579,2015-12-10,97.01488494873048,97.56784057617188,96.57633209228516,97.39623260498048,2949853.0,-0.00127590090620755,1.736843213646522,1.904805457109104,35.00914003231746,50.91454849484341,1.6222273967582481,1.4956398644915652,-0.4128832752186895,-0.3785996247838028,4.865358716222379,0.9915084838867188,0.1056355582238524,-1.5215759277343608,-3.8475286213176645,0.8043767658489429,-2.6845522745260126,-0.35859958094270894,3.691281059408965,12.957836648573034,-33.893971505619675,1.1629763467916503,12,1.4538879394531108,1.6254920959472514,-1.754203796386733,-5.801258087158217,-5.262603759765639,3,-0.03282236029045471,-2.6581191904406887,97.13882446289062,-1.5714386217934952,97.87291717529295,1.5566986494625075,99.32203674316406,-0.03282236029045471
13580,2015-12-11,93.64949035644531,96.2807846069336,93.34441375732422,95.5943603515625,5825338.0,-0.03468946640573434,-1.298508175770099,5.09999199743918,23.34295792431699,47.4102248187715,4.600028283233939,4.8277328416707235,3.1215718310027967,2.9180184107644607,5.970080957600239,3.670471191406264,0.013261264269289086,-4.708690643310547,-7.860917782060326,-1.5564635045607673,-6.284804212685444,-3.13257707393565,6.808885616742884,4.610930073268436,-35.2447359170346,1.5761135693748924,12,3.2033233642578125,3.6180381774902344,2.5788612365722656,-2.435863494873047,-1.57305908203125,4,0.00956934134952303,1.736843213646522,97.01488494873048,-2.6581191904406887,97.13882446289062,-1.5714386217934952,97.87291717529295,0.00956934134952303
13581,2015-12-14,94.36451721191406,94.44078826904295,93.10607147216795,93.75435638427734,6042987.0,0.007635138779156669,2.4999649891467657,-0.3137283361708471,29.359831068985613,44.344655691125276,3.511467625811875,4.168759524200908,2.5311553867629613,2.1440681955887158,6.745586918333914,1.334716796875,-0.12451651732909852,-3.893560028076166,-7.417345545231129,-0.3697745109212036,-5.65545278665364,-2.131667269498692,5.524741784005016,22.37285422860753,-13.942390630308289,1.76189275857748,12,2.168914794921875,2.7838401794433594,1.8638343811035156,-0.9724388122558594,-1.1059112548828267,0,-0.018993744292983172,-1.298508175770099,93.64949035644531,1.736843213646522,97.01488494873048,-2.6581191904406887,97.13882446289062,-0.018993744292983172
13582,2015-12-15,93.8782958984375,95.2892837524414,93.79249572753906,94.79353332519531,5334867.0,-0.005152586245788293,-1.754390891094669,-1.4999937480462644,31.466891007476164,42.35497581906243,3.5188124170911124,4.551185265632938,3.0823544904852582,2.591535604181132,7.629197541430682,1.4967880249023438,-0.3288489364394849,-4.165749740600589,-8.198184534653336,-0.13331494654784137,-6.181967137626955,-2.149532343574222,5.332644345106473,13.752048194735645,-22.801216924434577,2.016217397026372,12,2.6551361083984375,3.270061492919922,2.350055694580078,-0.4862174987792969,-1.8972015380859375,1,0.0027419345401020756,2.4999649891467657,94.36451721191406,-1.298508175770099,93.64949035644531,1.736843213646522,97.01488494873048,0.0027419345401020756
13583,2015-12-16,99.22669982910156,99.53177642822266,96.57633209228516,96.9862823486328,7721245.0,0.05697167678086368,1.0735808152450286,-2.4479085043597295,51.261917435878566,42.29921701846491,-1.8809222713635307,-0.6986340127915867,-2.13235818823631,-2.747713413213148,8.040723510728979,5.653480529785156,-0.48544484417210754,1.097327804565424,-2.960572478937337,5.155228088068185,-0.9316223371859564,3.1262779463168044,-6.120628356933608,95.25224701091152,56.45261478422749,2.0289501417513782,12,-2.693267822265625,-2.0783424377441406,-2.4477767944335938,-5.834621429443359,-5.310264587402344,2,-0.06552655337501412,-1.754390891094669,93.8782958984375,2.4999649891467657,94.36451721191406,-1.298508175770099,93.64949035644531,-0.06552655337501412
13584,2015-12-17,97.53923797607422,99.6557159423828,97.49156951904295,99.34110260009766,3930375.0,-0.017006126938955535,-1.2814090963927756,-0.8042539570109193,45.43557794583478,40.35876849824216,-0.23122708813994564,0.9037634888396582,-0.36739725475354135,-1.099786083860863,8.112896738472937,2.1641464233398438,-0.7445009650348311,-0.5067142486572322,-4.539802838755264,3.5263743414407998,-2.5232585437062482,1.5098300463917838,-4.304652404785173,67.68560528844776,28.886279463705584,2.016544295049018,12,-1.0058059692382812,-0.3908805847167969,-0.9295368194580078,-4.147159576416016,-5.100532531738281,3,-0.04867558886769263,1.0735808152450286,99.22669982910156,-1.754390891094669,93.8782958984375,2.4999649891467657,94.36451721191406,-0.04867558886769263
13585,2015-12-18,97.08161926269531,98.18753051757812,96.7193374633789,97.32949829101562,5757474.0,-0.0046916371593056505,-2.0195983053506983,0.13756806422383497,44.57523572532302,39.18836480492732,-0.20130068755474895,1.1809007944645487,0.11544005378212319,-0.7051626264218669,7.640770546043631,1.4681930541992188,-0.8437635052962236,-0.811317062377924,-4.740454492399749,3.117820367643901,-2.7758857773888366,1.1532516526329886,-3.590188476562517,60.69868080025649,22.16350674083563,1.9645687150109148,12,-0.7007255554199361,0.06673812866210938,-0.47191810607910156,-3.6895408630371094,-3.6800079345703125,4,-0.05489543864436064,-1.2814090963927756,97.53923797607422,1.0735808152450286,99.22669982910156,-1.754390891094669,93.8782958984375,-0.05489543864436064
13586,2015-12-21,97.81571197509766,98.9120864868164,97.1769561767578,97.93011474609376,3212396.0,0.007561603504119052,-1.4931566917523718,0.4615266235765424,46.1461965358587,38.59944933854173,-1.309213869234469,0.2311479822757292,-0.5871501543019662,-1.4961857591090677,6.7473029781699365,1.8304672241210938,-0.9177721204817288,0.06721115112304688,-3.632443288524712,3.7668655907708057,-1.7826160687008326,1.9170383709469263,-4.077709782714862,68.61786015427393,32.02262055498043,1.8498272198238763,12,-1.4348182678222798,-0.6673545837402344,-1.2060108184814453,-4.423633575439453,0.572021484375,0,-0.05867442545574608,-2.0195983053506983,97.08161926269531,-1.2814090963927756,97.53923797607422,1.0735808152450286,99.22669982910156,-0.05867442545574608
13587,2015-12-22,99.30297088623048,99.5985107421875,97.72991180419922,98.1303253173828,2677031.0,0.015204703631983563,1.118922893911539,-10.250150050015648,52.570327041506225,39.90756385749972,-2.87457971991644,-1.358024730804729,-2.035424648155683,-3.0272812433577343,6.771430356712366,1.8685989379882812,-1.3049643448264732,1.5749675750732592,-2.083170609606242,5.23310575975276,-0.25410151726649133,3.40403666741301,-5.328260143847686,88.54494686847401,46.342180246385254,1.8290690923397528,12,-2.9220771789551065,-2.154613494873061,-2.8481941223144673,-5.91089248657228,-1.2203140258789205,1,-0.06086791639017686,-1.4931566917523718,97.81571197509766,-2.0195983053506983,97.08161926269531,-1.2814090963927756,97.53923797607422,-0.06086791639017686
13588,2015-12-23,100.06566619873048,100.40887451171876,99.36970520019531,99.80825805664062,3828841.0,0.007680488364983695,1.202038655231192,0.21951060825889906,56.17761199333226,42.259616297612475,-3.5519691091702867,-2.0936584167651375,-2.6978349400399253,-3.8244952250875883,7.091175246992036,1.1059036254882812,-1.5380435386790339,2.2523361206054773,-1.5447573328303008,6.049429574041255,0.3537893938875811,4.150882847323373,-5.863715248347688,90.69779464221097,43.29426401397191,1.8985467267178913,12,-3.3081932067871236,-2.917308807373061,-3.6108894348144673,-6.67358779907228,-4.099487304687528,2,-0.08079266491188852,1.118922893911539,99.30297088623048,-1.4931566917523718,97.81571197509766,-2.0195983053506983,97.08161926269531,-0.08079266491188852
13589,2015-12-24,99.7701187133789,100.09426879882812,99.60804748535156,99.9798583984375,832731.0,-0.002953535379104144,1.2173512168815128,-0.8148137170632942,50.264830373771964,45.25093545866303,-3.1564222624700022,-1.814556422379468,-2.2554229263624848,-3.564317734030112,7.483877730770811,0.4862213134765625,-1.6309252099545404,1.9081668853759766,-1.9661181620097494,5.7824519327617026,-0.028975638316893537,3.8453094090688467,-5.195752349315953,82.68737269822857,37.64405286316996,1.937142523692866,12,-3.012645721435547,-2.6217613220214844,-3.3367919921875,-6.378040313720703,-2.3738861083984233,3,-0.058671709998624255,1.202038655231192,100.06566619873048,1.118922893911539,99.30297088623048,-1.4931566917523718,97.81571197509766,-0.058671709998624255
13590,2015-12-28,99.4650421142578,99.74152374267578,98.98835754394531,99.36970520019531,1505293.0,-0.0030577952903667605,1.323510720926401,-0.45454876141275824,50.39830038104576,47.58854316000304,-2.1676032717630136,-1.569685260456822,-1.8113752481913394,-3.3136412162300104,8.035348724126855,0.7817611694335938,-1.524206483149186,1.590219879150382,-2.3045438680272525,5.484983626328017,-0.3571619944384423,3.5376017527392065,-4.5406052613355,70.79652702696261,27.477532779076668,1.9473818735888175,12,-2.364356994628892,-2.3166847229003764,-3.0269489288329936,-6.072963714599595,-1.696998596191392,0,-0.07064126773153667,1.2173512168815128,99.7701187133789,1.202038655231192,100.06566619873048,1.118922893911539,99.30297088623048,-0.07064126773153667
13591,2015-12-29,100.42794799804688,100.79022979736328,99.37924194335938,100.29447174072266,2112193.0,0.009680847293896067,2.288863201885031,1.4000480153651254,57.31440909740186,50.46048961443923,-2.4361477271481107,-2.559445106438389,-2.576075849495936,-4.326813614909554,8.780012336199187,1.4109878540039062,-1.307094125865035,2.4868663787841854,-1.5387474072710319,6.512480164839403,0.47405948575658385,4.499673271811787,-5.174444885596785,88.1619557142216,40.98196995791731,2.012806893027608,12,-1.7446670532226562,-3.279590606689453,-3.546537399291992,-6.640220642089844,-3.0603179931640767,1,-0.06996395734440897,1.323510720926401,99.4650421142578,1.2173512168815128,99.7701187133789,1.202038655231192,100.06566619873048,-0.06996395734440897
13592,2015-12-30,99.58898162841795,100.52328491210938,99.33157348632812,100.48514556884766,2333932.0,-0.00835391329159918,1.4509650086301584,-6.71403258073746,56.97231672394659,51.094978424224564,-0.784422284777321,-1.7889206812044307,-1.5491766922088175,-3.5384791462430485,9.177368489323928,1.19171142578125,-0.5766575822257494,1.633122634887684,-2.415497399265618,5.681742669040986,-0.39118738218896,3.657432651964328,-3.892540381174811,33.33333333333254,-17.303964096196573,2.024310017076649,12,-0.8341979980468608,-2.540729522705078,-2.2499523162841655,-5.343635559082017,-2.7933731079101562,2,-0.012062058967801659,2.288863201885031,100.42794799804688,1.323510720926401,99.4650421142578,1.2173512168815128,99.7701187133789,-0.012062058967801659
13593,2015-12-31,98.740478515625,99.70338439941406,98.65467834472656,99.2171630859375,2181106.0,-0.008520050099104837,-2.235324577507885,0.5319167049769202,54.715980291786586,52.12613424044143,-0.013569846093901106,-0.9540413929211695,-0.5525338081400832,-2.7740654747652513,9.829313630623716,1.0487060546875,0.029773160458361758,0.7622154235839815,-3.299184937907256,4.823615785075219,-1.2684847571616444,2.7929156043296075,-2.636534184372252,4.017705627860284,-49.26309619417869,2.0307001807456206,12,0.01430511474609375,-1.792327880859375,-1.122589111328125,-4.4951324462890625,-0.8103637695312358,3,-0.0066621274796571095,1.4509650086301584,99.58898162841795,2.288863201885031,100.42794799804688,1.323510720926401,99.4650421142578,-0.0066621274796571095
13594,2016-01-04,97.787109375,97.85385131835938,96.2807846069336,96.88140869140624,3504412.0,-0.009655302009440203,2.027502055679549,-1.9000000000000299,63.02518546129469,54.1761286555494,1.0936683662791467,0.012745755809703496,0.5258913174313591,-1.881803767939516,9.976559466849858,2.4596939086914062,0.6490742466636732,-0.1992572784423885,-4.25833624540283,3.8598216885180534,-2.2287967619226094,1.8302822050378325,3.0031204223632812,33.403771516355306,-24.95802713259475,2.029539483480219,1,0.7483978271484375,-0.838958740234375,-0.00238037109375,-3.5417633056640625,0.02860260009765625,0,-0.018621375481854496,-2.235324577507885,98.740478515625,1.4509650086301584,99.58898162841795,2.288863201885031,100.42794799804688,-0.018621375481854496
13595,2016-01-05,98.58794403076172,98.75955200195312,97.5010986328125,97.85385131835938,2678605.0,0.008189572847384419,1.33629120781842,0.8105246310398148,63.22386642096845,56.073647531672705,0.5911411634808275,-0.9209020035879121,-0.25510227469303004,-2.742297233183848,10.531987078107125,1.258453369140625,0.6080711302617772,0.6559192657470732,-3.336538587029196,4.648377118523342,-1.3403096606410543,2.6521481921352006,2.112096862792967,51.16282217432351,-11.265900339322656,1.9962289263881345,1,-0.05243682861328125,-1.6397933959960938,-0.5577220916748047,-4.342597961425781,-1.7827987670898438,1,-0.012087800770136714,2.027502055679549,97.787109375,-2.235324577507885,98.740478515625,1.4509650086301584,99.58898162841795,-0.012087800770136714
13596,2016-01-06,97.47250366210938,97.72037506103516,96.74794006347656,97.37716674804688,2435152.0,-0.01131416604351032,2.290368381650618,0.12987039981708395,60.827117297830945,56.99106867126434,1.8470105415135833,0.05151253453553295,0.8507226712853679,-1.693303024166056,11.225463624812312,1.8400039672851562,0.8003411368380426,-0.36704444885253906,-4.309302853642379,3.5752139559373006,-2.338173651247459,1.6040847535423808,3.1391521057128955,28.090016958205126,-38.823130429169865,1.971129202394918,1,1.0630035400390625,-0.52435302734375,0.8461132049560547,-3.2271575927734375,1.1821746826171875,2,0.0030320330847510846,1.33629120781842,98.58794403076172,2.027502055679549,97.787109375,-2.235324577507885,98.740478515625,0.0030320330847510846
13597,2016-01-07,94.60285949707031,96.39519500732422,94.10710906982422,95.85176849365234,3587801.0,-0.02944055048577343,-1.0425601471114063,-13.099951984635084,33.625949661202014,54.485328412138756,4.447536340462278,2.807555911034214,3.687964772245266,1.0840088685086187,11.781056416581157,3.3653945922851562,0.9912040843047549,-3.073185729980466,-7.272484722758406,1.1261132627974746,-5.172835226369443,-0.9735362335914886,5.922178847534184,8.858578215851074,-52.2197697799262,2.099649496388971,1,2.8458099365234375,2.3452911376953125,4.311611175537109,-0.357513427734375,5.453269958496094,3,0.029225020496321363,2.290368381650618,97.47250366210938,1.33629120781842,98.58794403076172,2.027502055679549,97.787109375,0.029225020496321363
13598,2016-01-08,93.84016418457031,95.66109466552734,93.60182189941406,95.26068115234376,4224175.0,-0.008062074619674897,-1.170852937628182,1.137406305552343,35.98267425058508,52.898422176229104,4.731883923447413,3.4893538657586873,4.418869854234401,1.7459549797730887,11.967616084592219,2.0592727661132812,1.079512240521538,-3.670948028564453,-8.204875137468719,0.8629790803398123,-5.937911583016586,-1.4039844741123204,6.428156989042975,4.621069354499921,-53.32383803217911,2.2669635544521327,1,3.3558616638183594,3.1079864501953125,5.11005973815918,0.405181884765625,7.340942382812486,4,0.03149444975527271,-1.0425601471114063,94.60285949707031,2.290368381650618,97.47250366210938,1.33629120781842,98.58794403076172,0.03149444975527271
13599,2016-01-11,93.83062744140624,94.78399658203124,92.89632415771484,94.21197509765624,3283721.0,-0.00010162752001707798,1.4750020006401863,0.2684569525753236,37.24757858597322,51.43723086566549,4.258085094037028,3.423633976985556,4.3611199119996655,1.6547297969317896,12.199098781446427,1.887672424316392,0.8899012928831098,-3.5212718963623217,-8.343066784933896,1.3005229922092525,-5.932169340648102,-1.1103744520765417,6.037703775755105,15.934964639136783,-39.94061084085686,2.410897444285784,1,3.0126495361328267,3.0126495361328267,5.119596481323256,0.4147186279297017,7.67462921142581,0,0.04369028979634093,-1.170852937628182,93.84016418457031,-1.0425601471114063,94.60285949707031,2.290368381650618,97.47250366210938,0.04369028979634093
13600,2016-01-12,94.545654296875,94.9460678100586,93.26814270019531,94.61238861083984,3300609.0,0.007620399383082788,3.5714256020120767,0.17499599871959026,37.153575160095976,49.19713820596484,3.0976047440999253,2.9293786349414574,3.605397810635367,0.8598863090234943,11.075822128199858,1.6779251098632812,0.5425594162311711,-2.851053237915039,-7.54288548520924,1.8407790093791618,-5.1969693615621395,-0.5051371142679386,4.764916355530616,34.1897333219463,-19.244791418969605,2.3459161236470973,1,2.1641502380371094,2.2976226806640625,4.349750518798828,-0.3003082275390625,7.7222976684570455,1,0.03458707544563189,1.4750020006401863,93.83062744140624,-1.170852937628182,93.84016418457031,-1.0425601471114063,94.60285949707031,0.03458707544563189
13601,2016-01-13,92.57218170166016,95.24161529541016,92.20989990234376,95.0986099243164,3129217.0,-0.020873223733986812,1.1559332884828128,37.85800846004344,24.53104827627628,45.59255282289037,4.290769381217231,5.019016731752998,5.503954509241083,2.7777905191686614,9.938532012097536,3.031715393066392,0.2790803820287948,-4.7349090576171875,-9.7293138165426,0.2594957013082251,-7.232111437079894,-2.237706678154481,6.225249231170196,8.656063437086688,-38.670939713552286,2.4972023794627094,1,3.38446044921875,3.9278831481933594,6.273170471191406,1.6731643676757812,7.693695068359361,2,0.0457260862194393,3.5714256020120767,94.545654296875,1.4750020006401863,93.83062744140624,-1.170852937628182,93.84016418457031,0.0457260862194393
13602,2016-01-14,94.13570404052734,94.84120178222656,92.01922607421876,92.80098724365234,5720762.0,0.01688976439926715,1.0555509244594017,-0.5283018867924528,28.843538674102376,42.71783708759212,2.092387717912061,3.663602331764025,3.8544787612256215,1.2244644354421865,9.30865546833785,2.8219757080077983,0.03893396468956212,-3.1842571258544865,-8.142655027775959,1.7741407760669858,-5.663456076815223,-0.7050581748937503,4.002973789254355,58.11516569707136,15.602002430551032,2.479198950960737,1,1.2536849975585938,2.269023895263672,4.552343368530273,0.10964202880859375,4.671516418457031,3,0.04800489198289437,1.1559332884828128,92.57218170166016,3.5714256020120767,94.545654296875,1.4750020006401863,93.83062744140624,0.04800489198289437
13603,2016-01-15,92.72471618652344,93.0393295288086,91.42813873291016,91.81901550292969,5049983.0,-0.014988870252634956,1.0993707315618384,0.6785714285714286,26.71708224981188,38.68360339742736,2.86118412210692,4.809065395192903,5.177634638774634,2.692348546126155,10.499627404125077,2.7075653076171875,-0.5008443098016357,-4.270145797729498,-9.544691542461564,1.0043999470025682,-6.907418670095524,-1.632872925363472,4.679627432590706,33.99987996158771,-3.2897636131958237,2.6372728723660317,1,2.369129180908203,3.3844680786132812,5.96333122253418,1.5206298828125,5.758354187011719,4,0.07906644064884727,1.0555509244594017,94.13570404052734,1.1559332884828128,92.57218170166016,3.5714256020120767,94.545654296875,0.07906644064884727
13604,2016-01-19,92.7914581298828,93.9545669555664,91.7236785888672,93.83062744140624,3918627.0,0.0007197859007204155,2.4666737800539633,-1.1473650515533391,27.592861848947578,34.72460288942504,2.247651388036374,4.604467722285094,5.030631109235301,2.7040191967015943,11.503906692294432,2.2308883666992045,-1.0244290580556452,-3.966014862060561,-9.555368349429116,1.6233386253079942,-6.760691605744839,-1.1713381183762834,3.7762168051627896,35.75004001280372,2.587307540166144,2.7946767436842754,1,1.782798767089858,3.3177261352539205,5.789335250854506,1.4538879394531392,6.540115356445327,1,0.09041401661946913,1.0993707315618384,92.72471618652344,1.0555509244594017,94.13570404052734,1.1559332884828128,92.57218170166016,0.09041401661946913
13605,2016-01-20,91.75228118896484,92.3719711303711,89.34025573730469,91.0372543334961,5208369.0,-0.011199058209252266,2.102440585865526,-0.688075415179948,21.01912711054476,30.301492868615462,2.4755496034206033,5.5062194155092214,5.968747300897149,3.7569938179219946,12.975035983661712,3.451202392578111,-1.5166917373226454,-4.738724899291995,-10.754859799386821,1.2774100008028313,-7.746792349339415,-1.7306574492445748,4.095858677781777,40.87236895008811,14.060803386179721,3.0080674500474163,1,1.1154441833496094,3.3129615783691406,6.80229377746582,2.5597991943359375,6.473381042480469,2,0.10629681722878193,2.4666737800539633,92.7914581298828,1.0993707315618384,92.72471618652344,1.0555509244594017,94.13570404052734,0.10629681722878193
13606,2016-01-21,92.07643127441406,93.08699798583984,91.4186019897461,92.30523681640624,3190998.0,0.003532883120165975,-1.1604852891778141,-0.31999573196754305,24.01059545596833,29.23312017914505,1.4588889408648242,4.985668604648254,5.532925609127176,3.4173079506533384,14.268410890129765,1.66839599609375,-2.130086700201403,-4.127610778808588,-10.418917794700192,2.163696237083016,-7.273264286754397,-0.9819572708627788,2.730447131621844,49.74009042745,22.772252677251146,3.1456535079458035,1,0.4242439270019531,2.988811492919922,4.983739852905273,2.8553390502929688,4.547569274902344,3,0.11068544414524872,2.102440585865526,91.75228118896484,2.4666737800539633,92.7914581298828,1.0993707315618384,92.72471618652344,0.11068544414524872
13607,2016-01-22,93.25860595703124,93.9355010986328,92.257568359375,93.56368255615234,3346341.0,0.01283905844584643,2.199982539994385,1.333344448149528,31.463594842869256,28.731000244954405,0.07373290442539826,3.507266711760167,4.29016145277555,2.224335091344159,15.164472154196506,1.8590698242187358,-2.8361504290403303,-2.6432178497314567,-8.88826810638848,3.601832406925567,-5.765742978059961,0.479307278597048,-3.9183502197265483,84.9173372662681,52.772549581542656,3.1225251283285114,1,-0.9676704406738139,1.8066368103027486,3.582288742065444,1.6731643676757955,7.67462921142581,4,0.0751380608907759,-1.1604852891778141,92.07643127441406,2.102440585865526,91.75228118896484,2.4666737800539633,92.7914581298828,0.0751380608907759
13608,2016-01-25,91.98109436035156,93.16326904296876,91.876220703125,93.02980041503906,2550742.0,-0.01369859203415802,-1.0454446249727412,3.437517193087593,30.788673030336966,28.01334407210593,1.1843499779474342,4.372213218912833,5.500517392170821,3.4949271586387027,15.81605126338819,1.3823852539062358,-3.5092614899865,-3.516500854492193,-9.672706473303165,2.639704764318779,-6.594603663897672,-0.4383980450867142,-2.5489337158203114,57.231480455748695,24.20306178100246,3.0781028094054856,1,0.3098411560058594,3.084148406982422,4.859800338745117,2.9506759643554688,9.543228149414062,0,0.07421227314267753,2.199982539994385,93.25860595703124,-1.1604852891778141,92.07643127441406,2.102440585865526,91.75228118896484,0.07421227314267753
13609,2016-01-26,93.91643524169922,94.04036712646484,91.8952865600586,92.2385025024414,3417143.0,0.02104063769632525,1.227733362913897,-1.6000029100221163,35.62207653147482,27.84317755781469,-0.824213936800902,2.0826206133956475,3.4926931914558423,1.6142372235083116,16.328022708150336,2.14508056640625,-3.4433387582678847,-1.288475799560544,-7.138387189009791,4.561435589888703,-4.21343149428516,1.6364798951640722,-4.394207788085936,97.36321387932531,63.87631343899232,2.92495569472462,1,-1.6254997253417969,1.1488075256347656,2.924459457397461,2.121246337890625,9.028404235839844,1,0.048624451301664484,-1.0454446249727412,91.98109436035156,2.199982539994385,93.25860595703124,-1.1604852891778141,92.07643127441406,0.048624451301664484
13610,2016-01-27,92.43870544433594,94.17384338378906,91.82855224609376,93.2109375,5307701.0,-0.015734517537428494,-1.3540736543041783,-0.46022825444459603,34.844997670899446,28.989171934995042,0.361198846885074,3.1694650725173403,4.918921703127552,3.1073734427330066,17.16853461725661,2.3452911376952983,-3.4180889162579007,-2.41488876342774,-8.026655664114628,3.196878137259148,-5.220772213771184,0.39099468691570394,-2.73575240380859,37.02410455923685,2.7366167725465047,2.8058834503434404,1,-0.3479766845703125,2.626537322998047,4.402189254760742,3.5989761352539062,10.668205261230469,2,0.07456690364560425,1.227733362913897,93.91643524169922,-1.0454446249727412,91.98109436035156,2.199982539994385,93.25860595703124,0.07456690364560425
13611,2016-01-28,93.401611328125,93.9545669555664,92.57218170166016,93.35394287109376,4719471.0,0.010416695897682127,1.3966878744990145,-0.06172815111934772,45.91439244459713,30.885933465050012,-0.5271108311862207,1.7425132906382714,3.94199546964623,2.1571050650352817,17.58902084820192,1.5158615112304688,-3.40112399345891,-1.1006660461425781,-6.088082222562633,3.886750130277477,-3.5943741343526057,1.3930420420674494,-3.430404867001954,67.07308345423888,28.347544339825703,2.4937080882100258,1,-1.644561767578125,1.6636314392089844,3.3630142211914062,2.6360702514648438,9.057014465332045,3,0.05164847623852187,-1.3540736543041783,92.43870544433594,1.227733362913897,93.91643524169922,-1.0454446249727412,91.98109436035156,0.05164847623852187
13612,2016-01-29,98.38773345947266,98.60700988769531,95.22254943847656,96.2807846069336,6964666.0,0.05338368429031837,1.6591696538825815,44.20006402049973,62.015094786892284,34.80793485805894,-5.416227470986826,-3.5186190686307413,-1.0582780765955704,-2.7571164584748544,17.867998342993385,5.2053985595703125,-3.3155233347008988,3.9455184936523438,-0.807388196332198,8.698425183636886,1.5690651486600729,6.321971838644615,-8.164368782989655,96.76509849560928,51.50622530788516,2.3764533449922687,1,-4.414100646972656,-3.322490692138672,-1.62310791015625,-2.3500518798828125,4.175758361816406,4,-0.017926349638725636,1.3966878744990145,93.401611328125,-1.3540736543041783,92.43870544433594,1.227733362913897,93.91643524169922,-0.017926349638725636
13613,2016-02-01,98.08265686035156,98.38773345947266,95.98524475097656,97.43436431884766,5658142.0,-0.0031007584827306145,2.8181840227467005,0.30769258623561535,61.06150533741724,38.52667302344446,-4.773147834600053,-3.4418153399124094,-0.75059752159558,-2.4302001350167473,18.54152301639338,2.4024887084960938,-2.855294138373381,3.673332977294919,-0.9619820507762284,8.308648005366067,1.3556754632593453,5.990990491330493,-7.188600566971573,92.26441979771874,41.50774516599288,2.3176575140355706,2,-4.1090240478515625,-3.017414093017578,-1.3180313110351562,-2.0449752807617188,5.767883300781236,0,0.029063020918816296,1.6591696538825815,98.38773345947266,1.3966878744990145,93.401611328125,-1.3540736543041783,92.43870544433594,0.029063020918816296
13614,2016-02-02,95.96617889404295,97.05301666259766,95.4227523803711,97.05301666259766,4002960.0,-0.021578513817402167,2.000014039619807,-1.6764619349675998,53.44429863327617,42.12946985930351,-2.412698068905314,-1.5481247337659596,1.2895441675623402,-0.2895064817867734,19.16165871766068,2.6599044799804688,-2.5897527917992136,1.6479015350341655,-2.774714123499791,6.070517193568122,-0.56340629423282,3.859209364301151,-4.455086313117732,61.040827673765506,7.8502859811295025,2.2113078292669814,2,-0.9533729553222514,-0.9009361267089702,0.9867362976074361,0.07150268554688921,7.340942382812528,1,0.057917733932695725,2.8181840227467005,98.08265686035156,1.6591696538825815,98.38773345947266,1.3966878744990145,93.401611328125,0.057917733932695725
13615,2016-02-03,97.39623260498048,97.51063537597656,94.78399658203124,96.7193374633789,3942543.0,0.01490164271848804,5.0210593705775635,-0.6228115742625739,62.01329199060673,46.351991696485555,-3.305581275017275,-3.238052791795269,-0.23192235567425712,-1.6972865070039376,20.1532417784334,2.7266387939453267,-2.09185864169595,3.1375408172607564,-1.069733840106224,7.344815474627737,1.0339034885772662,5.241178145944247,-5.317466639513654,79.93683920419443,20.240829870896192,2.1036373286834906,2,-2.1784515380859517,-2.3309898376464986,-0.44331741333009234,-1.3585510253906392,6.5496444702148295,2,0.05696941990623605,2.000014039619807,95.96617889404295,2.8181840227467005,98.08265686035156,1.6591696538825815,98.38773345947266,0.05696941990623605
13616,2016-02-04,97.7680435180664,98.88348388671876,96.88140869140624,96.94815063476562,5286408.0,0.0038175081637286112,-3.1999663895134627,1.2112553819796414,59.61635413216131,49.48007606196245,-3.112439050068204,-3.7804109940389594,-0.7108436786357686,-2.045501101907746,21.058847033938054,2.0020751953125284,-1.5770024655412982,3.494574737548831,-0.7620141071279676,7.7511635822256295,1.3662803152104317,5.62286915988723,-5.167018038821297,72.79073489563156,12.36209026149966,2.1282944223383984,2,-2.412025451660142,-2.702800750732422,-0.6435222625732422,-1.7303619384765625,5.6820831298828125,3,0.05460748722575626,5.0210593705775635,97.39623260498048,2.000014039619807,95.96617889404295,2.8181840227467005,98.08265686035156,0.05460748722575626
13617,2016-02-05,97.3676300048828,97.96825408935548,96.50006103515624,97.87291717529295,3849190.0,-0.004095545934798328,3.219181986603699,-0.616284371655888,62.98667265328836,53.05763157562372,-2.3108779510586004,-3.3331394154686507,-0.39243787363950844,-1.6174910663624331,20.89703984001645,1.4681930541992472,-0.8239507936693542,2.9559226989745895,-1.519654146061228,7.431499544010407,0.7181342764566807,5.193711121492498,-4.138358684890321,63.02333025637928,-0.7174607504594306,2.237788422517909,2,-2.011611938476534,-2.435859680175767,0.548189163208022,-1.3299484252929545,6.244567871093764,4,0.05228632748192541,-3.1999663895134627,97.7680435180664,5.0210593705775635,97.39623260498048,2.000014039619807,95.96617889404295,0.05228632748192541
13618,2016-02-08,96.7956085205078,96.90047454833984,95.22254943847656,96.29032135009766,3618639.0,-0.005874862973930028,3.693370607881006,-0.9999999999999719,60.892110757378916,55.86541315627972,-1.0997477368733541,-2.664986064498379,0.13288152596526004,-1.037664016847586,20.334917133018575,2.145080566406236,-0.12778386181727797,2.236128997802723,-2.3536957748054874,6.825953770410933,-0.058783388501382206,4.531041384106828,-3.000915943842685,49.069841884286355,-17.459288840928927,2.2949123863041074,2,-1.439590454101534,-2.2737884521484233,1.105909347534194,-0.7579269409179545,7.340942382812514,0,0.05958827460193339,3.219181986603699,97.3676300048828,-3.1999663895134627,97.7680435180664,5.0210593705775635,97.39623260498048,0.05958827460193339
13619,2016-02-09,97.93011474609376,98.7214126586914,95.56575775146484,95.56575775146484,3888838.0,0.011720637360790986,-1.6693556974646742,4.679234172341581,66.71826900246725,59.40688774867614,-1.7936625718909909,-3.6645027761757376,-1.0502446511312797,-2.1674308639783106,19.764386144360536,3.1556549072265625,0.4281959306093768,3.165660858154311,-1.6478180457067424,7.979139762015365,0.7589214062237772,5.572400310084845,-3.626543038423293,76.74418604651179,6.681738559484444,2.4067394519305276,2,-2.202281951904311,-3.8182449340820455,-0.07864761352540484,-1.3347129821777486,7.912971496582017,1,0.060455616031790615,3.693370607881006,96.7956085205078,3.219181986603699,97.3676300048828,-3.1999663895134627,97.7680435180664,0.060455616031790615
13620,2016-02-10,97.81571197509766,99.69384765625,97.6917724609375,98.33053588867188,4238440.0,-0.0011682082809023608,-4.249947483719954,-0.2177437310624993,65.70981186876962,61.60637879580642,-0.9346039624333429,-3.470488094393957,-1.0000095839348546,-2.042360109241258,19.38424350975547,2.0020751953125,1.148030071942003,2.8877552032470675,-2.1129424279271944,7.888452834421329,0.3874063876599365,5.388104018834198,-3.0541490495223513,57.99574106493852,-14.032694170549156,2.500348815587131,2,-0.5767898559570312,-3.2986602783203125,-0.073883056640625,-0.8866310119628906,9.057014465332031,2,0.05614036018217461,-1.6693556974646742,97.93011474609376,3.693370607881006,96.7956085205078,3.219181986603699,97.3676300048828,0.05614036018217461
13621,2016-02-11,96.80514526367188,97.53923797607422,95.2702178955078,95.72783660888672,5298365.0,-0.010331333187893699,-1.2775082609977342,-2.0925769498658844,59.799809422618,61.36023597755372,0.681156900712125,-2.241459265759488,-0.06329554014861571,-0.9889891923613874,18.230328771178648,2.545494079589858,1.6772304313347774,1.6655403137206974,-3.2732726955842963,6.604353323025691,-0.8038661909317995,4.134946818373194,2.888702392578125,35.39454869962564,-33.5575675138821,2.4694065046524933,2,0.43377685546875,-2.2880935668945312,0.9366836547851562,0.3432121276855469,10.620529174804688,3,0.07376396979803035,-4.249947483719954,97.81571197509766,-1.6693556974646742,97.93011474609376,3.693370607881006,96.7956085205078,0.07376396979803035
13622,2016-02-12,98.65467834472656,98.94068908691406,97.14835357666016,97.89198303222656,4661152.0,0.019105731167667228,1.685716572160234,0.7079635990226975,67.87538888861633,62.117334149909176,-1.2589164320361732,-3.936932159259939,-1.9728591626975174,-2.7799617905189535,17.135962128649307,2.1355438232421875,2.43546149554939,3.2891246795654325,-1.865092167695522,8.443341526826387,0.7120162559349552,5.86623310319591,1.0391693115234375,76.75911422340981,6.06316129427988,2.577108423630474,2,-1.4157562255859375,-4.137626647949219,-0.9128494262695312,-1.5063209533691406,9.057014465332031,4,0.048608422668675155,-1.2775082609977342,96.80514526367188,-4.249947483719954,97.81571197509766,-1.6693556974646742,97.93011474609376,0.048608422668675155
13623,2016-02-16,100.0561294555664,101.05716705322266,99.30297088623048,99.5985107421875,5540139.0,0.014205622423123065,-2.3454730639118893,0.6000020006402048,66.92954797710131,63.61569518811197,-2.627277652786489,-5.018259113497166,-3.387022159312835,-4.088230133377579,16.029860651306503,2.4024887084960938,2.9780991538947177,4.324005126953125,-1.0763509304443204,9.72436118435057,1.6238270982544094,7.024183155651841,-4.785911560058608,82.70180762998895,14.74378977253248,2.7001780286987223,2,-2.135547637939453,-4.857418060302734,-2.8577194213867188,-2.9077720642089844,6.9214630126953125,1,0.03554073538282698,1.685716572160234,98.65467834472656,-1.2775082609977342,96.80514526367188,-4.249947483719954,97.81571197509766,0.03554073538282698
13624,2016-02-17,101.1811065673828,101.62918853759766,100.36121368408205,100.47561645507812,6333641.0,0.011243460225152768,-1.714290380532471,1.54165485737147,74.58448866381563,65.01249481846853,-3.279610052628911,-5.7787579661742114,-4.490386668730835,-5.0904640293830425,15.497569315502762,1.57305908203125,2.845266970476743,5.029499816894514,-0.7022739702366039,10.761273604025632,2.163612923328955,7.895386710460073,-5.795149688720699,92.95354554322023,20.211695415407874,2.8658868935655586,2,-2.755237579345689,-5.696384429931626,-4.10901832580565,-4.032749176025376,4.947990417480483,2,0.029209448643154445,-2.3454730639118893,100.0561294555664,1.685716572160234,98.65467834472656,-1.2775082609977342,96.80514526367188,0.029209448643154445
13625,2016-02-18,101.50525665283205,102.06774139404295,100.7997589111328,100.9904327392578,4295711.0,0.0032036621899700357,-1.8297761848410943,0.7297393749324655,73.63741605204596,66.57039058734459,-3.3074083721493253,-5.623073861369562,-4.854791368562857,-5.273973983832249,14.180652697240392,1.2679824829101562,2.762057293217069,4.866001129150405,-0.948759062459203,10.680761320760013,1.9586210333455938,7.773381224955216,-5.869570507812526,91.7251519419959,17.511681382880212,2.9073800958048066,2,-2.86011123657228,-5.801258087158217,-4.661979675292983,-4.461772918701186,4.890785217285156,3,0.04273502410500729,-1.714290380532471,101.1811065673828,-2.3454730639118893,100.0561294555664,1.685716572160234,98.65467834472656,0.04273502410500729
13626,2016-02-19,102.26795196533205,102.50629425048828,100.48514556884766,101.19064331054688,4641432.0,0.007513850392089294,1.601232294965265,2.0925769498657965,65.01849154798641,66.79614824231105,-3.760076913842596,-5.884815333108122,-5.638336904936224,-5.888644064224636,13.265457468067831,2.021148681640625,3.05070923733777,5.119120407104504,-0.7973832761446715,11.035624090353679,2.160868565479916,8.077372248729091,-6.246342505371118,95.55160649089558,23.191469640030377,2.958251841624587,2,-3.4035301208496236,-6.344676971435561,-5.4914112091064595,-5.224468231201186,4.414100646972642,4,0.04502656390986126,-1.8297761848410943,101.50525665283205,-1.714290380532471,101.1811065673828,-2.3454730639118893,100.0561294555664,0.04502656390986126
13627,2016-02-22,100.26587677001952,106.64391326904295,99.7701187133789,102.96390533447266,15857545.0,-0.01957676043020018,-2.7260936815027343,-2.5044155660210135,57.46903768202177,66.41580678949359,-1.4568549149933432,-3.5108598924635857,-3.6340895063431304,-3.719303208007986,13.18135840373953,6.873794555664048,2.9962011033068165,2.766681671142564,-3.008051835998316,8.541415178283444,-0.1206850824278689,5.654048424712997,-3.725492526816396,13.116924688627297,-54.38218423285197,2.8873667535704373,2,0.6911888122558594,-2.273792266845689,-4.037523269653306,-3.5656051635742045,6.673583984375,0,0.07140811908401812,1.601232294965265,102.26795196533205,-1.8297761848410943,101.50525665283205,-1.714290380532471,101.1811065673828,0.07140811908401812
13628,2016-02-23,98.80722045898438,100.86649322509766,98.359130859375,99.44597625732422,8220737.0,-0.014547883667150985,-2.26705999890649,0.2367490866314503,60.17760888328659,65.6890667762513,0.3544285542882335,-1.596436588251521,-2.166500296735336,-2.114322167472281,12.72426233197821,2.5073623657226562,2.9596000587338835,0.9667190551757869,-4.21081425975531,6.144252370106884,-1.6220476022897543,3.555485712641328,-1.2564833131972648,5.408586218106047,-60.30880990128164,2.588766657465546,2,2.1498451232910014,-0.8151359558105469,-2.9101619720458984,-2.2022857666015625,8.017837524414062,1,0.09011965228563978,-2.7260936815027343,100.26587677001952,1.601232294965265,102.26795196533205,-1.8297761848410943,101.50525665283205,0.09011965228563978
13629,2016-02-24,98.48307037353516,98.8930206298828,96.5286636352539,97.5583038330078,7092738.0,-0.0032806315565143684,1.7103818923634926,-1.4477622636551708,54.228476781876616,64.41336287770763,0.8551971859802734,-0.9619433869596605,-1.833004235731039,-1.6772797410149565,12.468176335850897,2.364356994628892,2.888317047358214,0.41423721313476847,-4.426476852158942,5.254951278428479,-2.0061198195120937,2.8345942457816307,8.160842895507798,19.321389081221845,-42.75507287823383,2.4203570326468578,2,2.47399520874022,-0.4909858703613281,-2.8815555572509766,-2.1736793518066406,9.466957092285156,2,0.086253627780976,-2.26705999890649,98.80722045898438,-2.7260936815027343,100.26587677001952,1.601232294965265,102.26795196533205,0.086253627780976
13630,2016-02-25,99.33157348632812,99.39830780029295,98.23519897460938,98.78814697265624,5077465.0,0.008615725622431292,2.43659971596683,0.5876364356370359,55.86553867589113,63.97622168362686,0.2730454099964845,-1.336074073329769,-2.553615673562007,-2.4071148306227172,12.324301762790789,1.1631088256835795,2.9320176975357555,0.9180969238281307,-3.1555676279893987,4.99176147564566,-1.118735352080634,2.9549291997368954,7.110034790039052,27.709744717632667,-31.647765495999764,2.0368322759087625,2,2.2547149658203125,-1.3394889831542969,-3.9898529052734375,-3.0221824645996094,7.9701690673828125,3,0.06843265700880852,1.7103818923634926,98.48307037353516,-2.26705999890649,98.80722045898438,-2.7260936815027343,100.26587677001952,0.06843265700880852
13631,2016-02-26,98.22566223144531,99.6557159423828,97.92058563232422,99.23623657226562,8295210.0,-0.01113353202881684,-1.1411745876327308,-1.859633851855963,53.05706388780766,62.32974112798145,1.7898715577779143,0.15786731770421625,-1.3530776591819489,-1.215618989651702,12.125137737142719,1.7351303100585795,2.7381568703379315,-0.4290168762207003,-3.7560334447020836,2.897999692260683,-2.092525160461392,1.2344914080199914,8.017687152099597,16.77663584814299,-40.37735582123925,1.6635082842406943,2,3.360626220703125,0.8055953979492188,-4.259178161621094,-2.9602127075195312,8.34197998046875,4,0.08317968495259764,2.43659971596683,99.33157348632812,1.7103818923634926,98.48307037353516,-2.26705999890649,98.80722045898438,0.08317968495259764
13632,2016-02-29,96.6240005493164,98.66421508789062,96.55726623535156,97.80618286132812,5844114.0,-0.0163059392600986,-2.2028994751949895,1.1698123178667954,49.43037497043365,60.38538857168504,3.434347449494666,1.7081999061062163,0.3422250968962999,0.4351729327347016,12.26063162289161,2.1069488525390625,2.539192955346948,-1.9424919128418026,-5.390597240404631,1.5056134147210258,-3.666544576623224,-0.21843924906038126,9.42505511926268,2.197802197802198,-53.66635438968819,1.7240526637814155,2,4.962287902832031,2.612232208251953,-2.8410415649414062,-1.358551025390625,11.163955688476548,0,0.10409475912617272,-1.1411745876327308,98.22566223144531,2.43659971596683,99.33157348632812,1.7103818923634926,98.48307037353516,0.10409475912617272
13633,2016-03-01,100.93323516845705,100.93323516845705,98.48307037353516,98.77861785888672,8624568.0,0.044597973532892965,1.274338727382158,-1.8225761692406106,58.23315500147038,58.56857372031335,-0.8240424375500766,-2.5049572001334184,-3.9937855133560447,-3.7967868617562743,12.643786711296395,4.309234619140639,2.6675701973682635,2.2242137908935717,-1.372155093530509,5.820582675317652,0.4260293486815385,4.022398233105605,4.925412659455532,100.0,44.84471599053567,1.798184442212039,3,0.653053283691392,-1.697002410888686,-7.255146026611342,-5.667785644531264,5.529541015625,1,0.05950691638797778,-2.2028994751949895,96.6240005493164,-1.1411745876327308,98.22566223144531,2.43659971596683,99.33157348632812,0.05950691638797778
13634,2016-03-02,101.52432250976562,102.63976287841795,100.46607971191406,100.86649322509766,4408469.0,0.005856221098254233,-1.9803911312889144,0.30531142664919597,59.90830696050944,57.04311715458707,-1.5213063130129996,-2.801949533292998,-4.55093216008467,-4.325862538798589,13.482140615622512,2.173683166503892,2.4950773242942006,2.5373939514160213,-1.025395199293925,6.100183102125968,0.7559993760610411,4.318788526771002,4.147725634293778,81.66147169314345,25.755700867210486,1.7813945753549763,3,0.0619659423828125,-2.2880897521972656,-7.846233367919922,-6.258872985839844,5.367469787597656,2,0.05221148334304759,1.274338727382158,100.93323516845705,-2.2028994751949895,96.6240005493164,-1.1411745876327308,98.22566223144531,0.05221148334304759
13635,2016-03-03,102.94483947753906,103.16411590576172,101.24784088134766,101.62918853759766,5567306.0,0.013991888176715372,1.184780386818425,1.9999884021664753,66.05182111939999,57.1579315514108,-3.035342264829083,-3.990036427706059,-5.905549442430413,-5.699529762369451,14.719706851270658,1.9162750244140625,2.2873244675770366,3.6804805755615178,-0.20984100080536905,7.5708021519284046,1.7353197873780744,5.625641363744961,2.5443409763442304,96.68107435220267,36.603563571656906,1.9451607881834432,3,-1.358551025390625,-3.708606719970703,-9.26675033569336,-7.679389953613281,3.7753448486328125,3,0.04862009609887541,-1.9803911312889144,101.52432250976562,1.274338727382158,100.93323516845705,-2.2028994751949895,96.6240005493164,0.04862009609887541
13636,2016-03-04,103.1069107055664,103.86007690429688,102.63976287841795,102.8208999633789,3094498.0,0.0015743501942386828,-2.7647460339875454,0.21739105221954827,62.76652019386387,57.74654071939326,-3.4261928816125646,-3.933286835730371,-6.022144617385152,-5.814703287962317,15.503979922174171,1.2203140258789205,1.8286628203638884,3.57560844421387,-0.6043041420967086,7.755521030524449,1.4856521510585736,5.665564737369166,2.203059411944295,89.68662569970142,30.408937075224244,2.0899562931552915,3,-2.9125404357910156,-3.4988632202148438,-9.528924942016602,-7.841461181640625,4.652442932128906,4,0.04068429380183214,1.184780386818425,102.94483947753906,-1.9803911312889144,101.52432250976562,1.274338727382158,100.93323516845705,0.04068429380183214
13637,2016-03-07,102.45862579345705,103.19271850585938,101.63872528076172,102.79230499267578,4072817.0,-0.0062875020468862175,1.7395058573522886,-1.166666666666617,57.20001170659258,57.41569658864948,-2.7202161565087266,-3.039898668105991,-5.382925297252015,-5.127989934621709,16.360847028341276,1.5539932250976562,1.3491539417138938,2.672773742675801,-1.5719074457967537,6.917454931148356,0.5504331484395237,4.795114336912079,2.6757181944085175,73.93622077968173,16.89359862426764,2.122340594236274,3,-2.264255523681655,-1.7446708679199503,-9.047479629516616,-7.193176269531264,6.9309921264648295,0,0.04010415313143323,-2.7647460339875454,103.1069107055664,1.184780386818425,102.94483947753906,-1.9803911312889144,101.52432250976562,0.04010415313143323
13638,2016-03-08,102.56349182128906,102.74463653564452,101.14297485351562,101.53385162353516,3261799.0,0.0010234963334703195,1.3013543956194804,-3.085718858606314,54.41265718958805,57.4361610783952,-2.4990198575998335,-2.8358910526907835,-5.52041298882979,-5.167853626979678,17.797173780355173,1.601661682128892,1.0543090219355378,2.489245605468753,-1.6831590980366968,6.6616503089742025,0.4030432537160351,4.575447957221471,2.3987385595242614,61.79769724271566,8.913492545301779,2.0862023517527213,3,-2.3548202514648438,-1.8495368957519673,-8.04405403137207,-7.298042297363281,6.616386413574219,1,0.05093883138853372,1.7395058573522886,102.45862579345705,-2.7647460339875454,103.1069107055664,1.184780386818425,102.94483947753906,0.05093883138853372
13639,2016-03-09,103.8505401611328,103.86961364746094,102.73509979248048,102.75416564941406,3736536.0,0.012548796038324594,-1.0000134497182536,1.0648132368087475,57.052736585963416,57.56807195729212,-3.2906732673168904,-3.8542642469618187,-6.816272129787322,-6.358008307269799,18.65839722350947,1.306121826171875,1.038386566452374,3.4802726745605383,-0.8871447037774942,7.847690052898571,1.2965639853915292,5.6639813637295475,0.9430188847693302,99.30047623577816,49.209025984417174,2.1837086891690145,3,-3.6371002197265483,-3.136585235595703,-9.331102371215806,-8.585090637207017,5.4342117309570455,2,0.025153802945041548,1.3013543956194804,102.56349182128906,1.7395058573522886,102.45862579345705,-2.7647460339875454,103.1069107055664,0.025153802945041548
13640,2016-03-10,103.30712127685548,104.2318878173828,102.26795196533205,103.96495056152344,3292532.0,-0.005232701567407849,2.296013418779921,-0.600004175249118,53.16675362068149,57.5802597053892,-2.373630641185784,-3.0338984046180855,-6.2783252458379195,-5.723525528109008,19.118098621321895,1.9639358520507528,1.0912951410878975,2.6622833251953324,-1.7193690106302313,7.043935661020896,0.47145715728255766,4.853109493108107,1.3211398608336822,70.06174821547737,24.658206322901314,2.1908261679127796,3,-2.9125442504882955,-2.593166351318388,-8.26809692382814,-8.041671752929702,6.768920898437472,3,0.03469916668088291,-1.0000134497182536,103.8505401611328,1.3013543956194804,102.56349182128906,1.7395058573522886,102.45862579345705,0.03469916668088291
13641,2016-03-11,103.94587707519531,104.76577758789062,103.57406616210938,104.49883270263672,2935063.0,0.0061830761562700065,1.1929732196132112,0.8405761803695251,62.23065528186723,59.00251307332627,-2.364271539142962,-3.2783413924243803,-6.946285551021717,-6.244201420798646,20.750356250614438,1.458656311035142,1.3183642765923906,2.94400253295899,-1.2812046180868037,7.169209684004784,0.8313989574360932,5.056606108481887,-7.417213439941406,77.36833681514926,26.729029757785852,2.1126035755228934,3,-2.321453094482422,-3.012645721435547,-8.804365158081055,-8.680427551269531,6.454315185546889,4,0.026689921034285913,2.296013418779921,103.30712127685548,-1.0000134497182536,103.8505401611328,1.3013543956194804,102.56349182128906,0.026689921034285913
13642,2016-03-14,103.45012664794922,104.38442993164062,103.44058990478516,103.64080047607422,2920903.0,-0.004769313042473633,-7.9997817546922745,0.3448266346565117,66.48611688291292,59.919508837931,-0.8922349905796523,-2.5348716615722537,-6.45905589593491,-5.63433846995666,21.909657858018107,0.9438400268554688,1.4685348901000168,2.208479690551755,-2.0001224186879227,6.417081799791433,0.10417863593191612,4.312780745171594,-6.756720733642581,63.68416840757464,7.020953980752928,2.104301054619839,3,-0.834197998046875,-2.516895294189453,-8.239496231079102,-8.184677124023438,6.358978271484375,0,0.04165511565211322,1.1929732196132112,103.94587707519531,2.296013418779921,103.30712127685548,-1.0000134497182536,103.8505401611328,0.04165511565211322
13643,2016-03-15,103.61219787597656,103.70753479003906,102.56349182128906,102.75416564941406,2120059.0,0.0015666605085837837,1.1818181818181819,-4.5,68.42467311439569,60.86577174391836,-0.7088782762212134,-2.5474821361747786,-6.6005863177529704,-5.69694109076741,22.254569022373943,1.14404296875,1.7814489782081466,2.1927474975585994,-2.104506323709259,6.490001318826458,0.04412058692467724,4.341374408192522,-6.757344528198246,53.81664350402393,-7.257349291866177,2.148626910633927,3,-0.6578216552734375,-2.678966522216797,-8.468303680419922,-8.346748352050781,5.949028015136719,1,0.055760037547518015,-7.9997817546922745,103.45012664794922,1.1929732196132112,103.94587707519531,2.296013418779921,103.30712127685548,0.055760037547518015
13644,2016-03-16,104.13655090332031,104.54650115966795,103.05924224853516,103.52639770507812,2782761.0,0.005060726807198934,1.0800042680324584,0.7111075544174136,67.67181390044951,61.04577094181274,-0.9205216936286433,-2.9924948422581963,-7.067147364836572,-6.125225617505933,22.535531604467337,1.4872589111327983,2.344186463246629,2.5693283081054688,-1.8934876391337383,7.032144255344676,0.3379203344858581,4.800736281725079,-7.123479070739748,74.80902274011501,9.12163546001905,2.2314079736196066,3,-1.1821746826171875,-3.179485321044936,-9.1976318359375,-8.971206665039062,4.7096481323242045,2,0.048429944028251626,1.1818181818181819,103.61219787597656,-7.9997817546922745,103.45012664794922,1.1929732196132112,103.94587707519531,0.048429944028251626
13645,2016-03-17,105.84308624267578,106.15769958496094,103.51686096191406,104.55603790283205,4417385.0,0.016387477063070754,1.756220886252339,2.1093855503038252,76.8301236178913,62.60839354448246,-2.428040800687185,-4.592866836465717,-8.720686333195971,-7.782791834765476,22.868859922053698,2.640838623046875,2.474826908261406,4.058972167968747,-0.7956031286716012,8.913547464609096,1.631684519648573,6.486259816288921,-8.67496029498902,91.24665676077267,18.572134988418,2.4272876483201764,3,-2.1927490234375,-4.886020660400405,-10.923234939575195,-10.777843475341797,2.1260147094726562,3,0.03251667890260723,1.0800042680324584,104.13655090332031,1.1818181818181819,103.61219787597656,-7.9997817546922745,103.45012664794922,0.03251667890260723
13646,2016-03-18,106.87272644042969,106.91085815429688,105.80494689941406,106.38650512695312,5667477.0,0.009727987290479856,2.932235574966769,0.37778014890691364,87.61377337558832,65.9877003965931,-3.2042890110674733,-5.544089105165824,-9.648313501936315,-8.76535088147503,23.156562589178897,1.1059112548828125,2.5676116798867383,4.858373641967773,-0.5031355825524031,10.21988286648795,2.177619029707685,7.539128254227862,-9.345017547251956,99.12287783116714,16.809233184527713,2.6807546122600914,3,-2.8458099365234375,-5.782188415527344,-10.994739532470703,-11.807483673095703,2.574096679687514,4,0.029973182509279273,1.756220886252339,105.84308624267578,1.0800042680324584,104.13655090332031,1.1818181818181819,103.61219787597656,0.029973182509279273
13647,2016-03-21,107.42567443847656,107.52101135253906,106.35790252685548,106.52951049804688,3034500.0,0.005173892502453148,1.1403540792115088,1.8431194100109838,82.89860383984661,69.15280557995516,-3.3286038763241805,-5.832158205665536,-9.998208517076392,-9.262196480300275,22.389926148574357,1.1631088256835795,2.4334500979787776,5.053331756591803,-0.7541871242513736,10.860850637434979,2.1495723161702216,7.9570911970133835,-9.33497658963168,98.07692307692307,17.256902031866957,2.903759440421585,3,-2.5311927795410156,-5.400836944580078,-11.547687530517578,-12.360431671142578,2.6313018798828125,0,0.027689077474390533,2.932235574966769,106.87272644042969,1.756220886252339,105.84308624267578,1.0800042680324584,104.13655090332031,0.027689077474390533
13648,2016-03-22,107.7116928100586,108.17884063720705,106.61531066894531,106.75831604003906,3271764.0,0.0026624768527363507,-1.5230687785089703,1.0638419233454224,82.35301157620384,71.96394724553743,-3.1374929772340323,-5.709605973998578,-10.049076123337741,-9.484856229119274,22.31031496245553,1.563529968261733,2.4095724607417566,4.8941265106201115,-1.124067672169474,10.912320693409697,1.8850294192253187,7.903223602014904,-8.866569880918178,90.87530326241786,9.741949891388927,3.009097091394789,3,-2.4882965087890483,-5.357940673828125,-11.83370590209961,-12.64645004272461,1.5635223388671875,1,0.0194724644526163,1.1403540792115088,107.42567443847656,2.932235574966769,106.87272644042969,1.756220886252339,105.84308624267578,0.0194724644526163
13649,2016-03-23,106.97759246826172,107.4733428955078,106.7106475830078,107.22547149658205,2309073.0,-0.006815419223717978,1.05129888784019,-0.26000112034956396,72.71752836784658,74.136255550778,-2.138006996091164,-4.539215677727924,-9.083199582175084,-8.708224340493302,23.014837190244343,1.0010452270507955,2.562878277291091,3.735300064086914,-2.193199494310335,9.663799622484163,0.7710502848882896,6.6995498432855385,-7.199097768314644,74.23308867450534,-4.729781350712713,2.9642497791986218,3,-1.6064262390136719,-4.62384033203125,-10.417945861816406,-11.778881072998047,1.9639434814453267,2,0.02415116440032139,-1.5230687785089703,107.7116928100586,1.1403540792115088,107.42567443847656,2.932235574966769,106.87272644042969,0.02415116440032139
13650,2016-03-24,106.12909698486328,106.75831604003906,105.8240203857422,106.21489715576172,2483297.0,-0.007931525320596156,-1.684937513703204,0.34613727300705927,65.80263422449326,74.53314209995865,-0.9466701470968815,-3.325875118790563,-8.031059747269495,-7.811957074585166,23.428854620469068,1.153572082519517,2.7768881254169315,2.5469284057617188,-3.2146203674346907,8.308477178958128,-0.333845980836486,5.4277027923599235,-5.510567691190204,13.654784975783379,-61.30982736375791,2.880774386598208,3,-0.7579307556152344,-3.7753448486328125,-9.17380142211914,-10.64437484741211,3.193786621093764,3,0.025601857812554085,1.05129888784019,106.97759246826172,-1.5230687785089703,107.7116928100586,1.1403540792115088,107.42567443847656,0.025601857812554085
13651,2016-03-28,106.3960418701172,106.65345001220705,105.90028381347656,106.31977081298828,2237852.0,0.002515284618807234,1.5484091642464566,-0.8889382891696481,71.44341076896882,75.08395253174265,-0.926992152139178,-3.1087166750218245,-8.023438998931809,-8.0342685480761,24.001383120828745,0.753166198730483,2.861826006410155,2.4053543090820426,-2.8974022280316234,7.708110846195709,-0.24602395947478328,5.0567325776388685,-5.021481442090732,24.29151371613894,-48.704556144332884,2.651378268556833,3,-1.0248756408691548,-4.042289733886733,-9.221469879150405,-10.692043304443374,2.774299621582017,0,0.014784939875409409,-1.684937513703204,106.12909698486328,1.05129888784019,106.97759246826172,-1.5230687785089703,107.7116928100586,0.014784939875409409
13652,2016-03-29,106.68205261230469,106.95852661132812,105.23292541503906,106.0146942138672,2590391.0,0.002688170886437913,1.8281441468477255,8.749824947482429,71.99594493720207,75.48076051205447,-0.7893508844531283,-2.743213856859768,-8.076304398930574,-8.287229940946105,25.040375761369283,1.7256011962890625,3.095426984372608,2.18846244812012,-1.9533265241659024,6.330251420406142,0.11756796197711594,4.259356934263124,-4.62706416336016,49.1910692595957,-24.179644472640028,2.0708944861430094,3,-1.0630111694335938,-4.328300476074219,-9.288204193115234,-10.758777618408203,0.9819641113281108,1,0.025915985305044797,1.5484091642464566,106.3960418701172,-1.684937513703204,106.12909698486328,1.05129888784019,106.97759246826172,0.025915985305044797
13653,2016-03-30,106.93946075439452,107.74982452392578,106.70111846923828,107.74982452392578,2328583.0,0.0024128532943143988,1.588235294117647,-1.2142857142857615,68.53548639336515,75.57672412237844,-0.586868062985971,-2.6641727285906,-8.047281826721871,-8.501688399010433,25.547835574206445,1.0677719116210938,3.1451918913770527,2.1455593109130717,-1.7743196732825055,6.065438295108649,0.1856198188152831,4.10549880301086,-4.272087086623742,67.80308886160692,-2.193182423237772,1.9599394920977906,3,-1.0916099548339702,-4.585708618164048,-7.464885711669908,-8.947376251220689,1.3823852539062642,2,0.029152153395693547,1.8281441468477255,106.68205261230469,1.5484091642464566,106.3960418701172,-1.684937513703204,106.12909698486328,0.029152153395693547
13654,2016-03-31,106.82505798339844,107.27313995361328,105.95748901367188,106.88225555419922,2621124.0,-0.0010697900493329415,2.136361569590324,0.07058258642765561,72.25574586430024,75.06845992753499,-0.056987861599196776,-2.2475223202557544,-7.644023752282976,-8.340302808162562,25.46519772434011,1.3156509399414062,3.188301061587538,1.7661197662353487,-1.9335659700282548,5.465805502498952,-0.08372310189645304,3.6159626343671505,-3.6065376186840297,63.25770320859667,-6.452264525672938,1.849842868131805,3,-0.11917495727539062,-4.471305847167969,-7.350482940673828,-8.83297348022461,1.649322509765625,3,0.022936165088795146,1.588235294117647,106.93946075439452,1.8281441468477255,106.68205261230469,1.5484091642464566,106.3960418701172,0.022936165088795146
13655,2016-04-01,107.95002746582031,108.15977478027344,105.66194152832031,106.30070495605469,2478787.0,0.01053095129231485,1.4147453201752445,-28.835534213685474,73.86363636363645,73.540666926207,-0.9517436179624497,-3.1392399405495297,-8.427609212741004,-9.414772068547222,25.359194547881142,2.497833251953125,3.2388521684386262,2.640829849243161,-1.1331208190452315,6.414780517531554,0.7538545150989648,4.527805183387358,-4.235475073856634,92.83368263004786,23.09721294195917,1.8869753341441973,4,-1.2441444396972656,-5.581974029541016,-8.475452423095703,-9.957942962646484,-0.06673431396482954,4,0.009184884035353003,2.136361569590324,106.82505798339844,1.588235294117647,106.93946075439452,1.8281441468477255,106.68205261230469,0.009184884035353003
13656,2016-04-04,107.30174255371094,108.13117218017578,106.97759246826172,108.13117218017578,2438719.0,-0.006005416833401389,1.781621671342501,-0.5028911092608012,72.5446817328055,72.39023113653576,-0.2639613091580628,-2.27733551091832,-7.448884731862677,-8.725333026052539,25.067624794333256,1.1535797119140625,3.2770646396876373,1.7828033447265597,-1.9417433757859186,5.507350065239038,-0.07947001552967947,3.645076704982799,-3.1407613372229264,70.68410022209015,0.17453461669559545,1.8622733602562387,4,-0.5958595275878906,-4.933689117431641,-7.512556076049805,-9.30965805053711,2.2785491943359375,0,0.018836050600337773,1.4147453201752445,107.95002746582031,2.136361569590324,106.82505798339844,1.588235294117647,106.93946075439452,0.018836050600337773
13657,2016-04-05,106.56764221191406,107.22547149658205,106.1386260986328,106.73925018310548,3484168.0,-0.006841457783683391,-1.1111168742636512,0.20689877201859783,66.2133836925277,70.59693914946064,0.3750701715167679,-1.2855236577354958,-6.424173037463078,-7.934292418369608,25.033580047072945,1.1631164550781392,3.0039328848382354,0.8432521820068359,-2.614256452189352,4.300760816203024,-0.885502135091258,2.57200649910493,-2.004875053354141,36.25945338366993,-34.859592157228754,1.7287543170980944,4,0.1287078857421875,-4.199588775634766,-6.258869171142578,-8.575557708740234,2.2213516235351562,1,0.02442297892459311,1.781621671342501,107.30174255371094,1.4147453201752445,107.95002746582031,2.136361569590324,106.82505798339844,0.02442297892459311
13658,2016-04-06,107.78795623779295,107.9214324951172,106.08142852783205,106.59624481201172,2632767.0,0.011451074646582127,1.5228620743762258,-6.944382696838359,68.61030035642099,70.14058048152445,-0.9312154909390102,-2.2075475308005537,-7.2925194605359,-9.085272992355442,25.32103676975379,1.8400039672851562,2.5096709537169346,1.802342987060527,-1.4318660963065497,5.036552070427604,0.18523844537698153,3.4194475287440724,-2.8635817313683134,85.11435692555747,13.864655544393287,1.61710454168354,4,-1.0916061401367045,-4.457000732421861,-7.376695632934556,-9.795871734619126,1.0773086547851705,2,-0.001149845664451865,-1.1111168742636512,106.56764221191406,1.781621671342501,107.30174255371094,1.4147453201752445,107.95002746582031,-0.001149845664451865
13659,2016-04-07,106.46277618408205,107.35894012451172,106.17676544189452,107.32080841064452,2885660.0,-0.01229432396683916,1.5306222439980706,-0.7199999999999848,53.28614868746642,68.74985986629925,0.3500719484951986,-0.7131970278123276,-5.685905069142535,-7.710852930642375,25.297464750698406,1.6111907958984375,2.1567789424797894,0.3465511322021655,-2.7318446698174768,3.4249469342218077,-1.1926467688076485,1.8857490332119795,-1.2129550645791625,32.06117362460197,-35.14469995553703,1.5391979010098193,4,0.23357391357420454,-2.1403160095214986,-6.051515579223647,-8.470691680908217,1.4586563110351562,3,0.017462158050474574,1.5228620743762258,107.78795623779295,-1.1111168742636512,106.56764221191406,1.781621671342501,107.30174255371094,0.017462158050474574
13660,2016-04-08,106.89179229736328,107.72122192382812,106.48184204101562,106.85365295410156,2173659.0,0.004029728780878594,-2.1707378961031356,-0.04444977948499222,50.107982774608544,66.37925675581478,0.04539542374520522,-0.9063584162955465,-5.775060137028902,-8.06799722372979,25.545665413271045,1.2584457397460795,1.792404038501104,0.5963336944580107,-2.197698314104244,3.390365703020265,-0.8006823098231166,1.993349698739138,-1.3490692260899806,39.53488372092981,-22.657419564150203,1.3970160042811242,4,-0.19544219970703125,-2.230884552001953,-6.480531692504883,-8.899707794189453,2.5931625366210938,4,0.014805516511484429,1.5306222439980706,106.46277618408205,1.5228620743762258,107.78795623779295,-1.1111168742636512,106.56764221191406,0.014805516511484429
13661,2016-04-11,106.72018432617188,107.60681915283205,106.68205261230469,107.16826629638672,2259984.0,-0.0016054363717095121,-2.527318230098851,-11.748549709941988,45.82394733847204,63.471257022622545,0.2992921363194654,-0.5441482505353434,-5.289620105443305,-7.811237613837818,25.646047262286174,0.924766540527358,1.5975784862455669,0.28601036071776775,-2.283300018051378,2.8553207394869133,-0.9986448286668121,1.5706655501023477,-0.913849498305197,34.714914190227816,-21.990671573595527,1.284655189384575,4,0.190673828125,-2.059276580810547,-6.308923721313477,-8.728099822998047,1.6111984252929688,0,0.010898677068704954,-2.1707378961031356,106.89179229736328,1.5306222439980706,106.46277618408205,1.5228620743762258,107.78795623779295,0.010898677068704954
13662,2016-04-12,107.75935363769531,108.06443786621094,106.7773895263672,106.86318969726562,2244985.0,0.009737326805465463,-1.4107349557712194,-2.0,50.25902610827267,61.44053921316783,-0.63809386161671,-1.3111516792606466,-6.157153793001555,-8.786966579207714,25.88992960526364,1.3442535400390625,1.5521502347657332,1.1097183227539062,-1.104091494818121,3.3235281403259336,0.0028134139678996917,2.216623231539913,-1.7157682288946035,84.6150886629192,30.90028232858711,1.1069049087860134,4,-0.8484954833984375,-3.0984458923339844,-7.858144760131836,-9.767269134521484,-0.3241424560546875,1,0.016898190726661655,-2.527318230098851,106.72018432617188,-2.1707378961031356,106.89179229736328,1.5306222439980706,106.46277618408205,0.016898190726661655
13663,2016-04-13,109.38961791992188,109.58982849121094,108.15023803710938,108.61739349365234,3626925.0,0.015128749636971417,1.4552865628720697,0.8616999540276855,61.945251544405295,60.29492873317951,-2.105689028454151,-2.6207614075429717,-7.5834648477800215,-10.333467440257209,26.803720241060358,1.830474853515625,1.4756843633021788,2.4511116027832003,0.4046985443829385,4.497524661183462,1.4279050735830623,3.4743181319833383,-3.1325069882805394,94.13399142072217,41.23772064805661,1.0232065292001313,4,-1.76373291015625,-4.023216247558594,-8.935455322265625,-11.397533416748047,-2.3071517944335938,2,-0.005490686373110343,-1.4107349557712194,107.75935363769531,-2.527318230098851,106.72018432617188,-2.1707378961031356,106.89179229736328,-0.005490686373110343
13664,2016-04-14,109.17987823486328,109.62796020507812,108.86526489257812,109.62796020507812,1852902.0,-0.001917363722872989,2.4042669118523436,-0.5802483772488811,66.12904787181708,59.43553001186625,-1.7062172217440263,-2.122644686230501,-7.099773205320531,-10.067277531633252,27.488388635281858,0.7626953125,1.3671345350433768,1.9892055511474638,0.16578384974495464,3.812627252549973,1.0774947004462092,2.9009164018487184,-2.5228411960735997,85.75762425794437,26.745149629761805,0.9117108507012529,4,-1.3251838684082031,-3.231922149658203,-8.718564987182617,-11.187793731689453,-1.2393798828125,3,-0.00288160554281236,1.4552865628720697,109.38961791992188,-1.4107349557712194,107.75935363769531,-2.527318230098851,106.72018432617188,-0.00288160554281236
13665,2016-04-15,109.28475189208984,109.54216003417969,108.73179626464844,109.08454132080078,2195791.0,0.000960558473979578,1.2666666666666666,-0.4468168428938721,65.53848249982158,58.65706343042359,-1.7900974476718972,-2.062186446379698,-6.969929926879459,-10.12943619575745,27.66506456045914,0.81036376953125,1.3102902462727002,1.9219959259033175,-0.012186464842770306,3.8561783166494052,0.9549047305302736,2.8890871212763614,-2.211785610019774,88.349657883696,23.9147541035873,0.9670911953730447,4,-1.4300575256347656,-3.3367958068847656,-8.821054458618164,-11.292667388916016,-1.744667053222642,4,-0.012474927868425856,2.4042669118523436,109.17987823486328,1.4552865628720697,109.38961791992188,-1.4107349557712194,107.75935363769531,-0.012474927868425856
13666,2016-04-18,110.07604217529295,110.13324737548828,108.79853057861328,109.2561492919922,2712694.0,0.007240628445443598,1.8571381909342566,4.095152808474822,67.31517600598491,58.7794847985855,-2.3987188565464947,-2.7417590115123147,-7.52445546831639,-10.881957797934305,27.714273402659973,1.334716796875,1.2618656468251856,2.553120422363264,0.2876462066521839,4.8185946380743445,1.4203833145077311,3.6858575302187973,-2.6453767440017515,98.29536283217988,30.613129581009304,1.1327371078555386,4,-1.9687042236327983,-3.7276725769042827,-9.521776199340806,-12.083957672119126,-1.0391693115234375,0,-0.005369809175799434,1.2666666666666666,109.28475189208984,2.4042669118523436,109.17987823486328,1.4552865628720697,109.38961791992188,-0.005369809175799434
13667,2016-04-19,110.4001922607422,111.12474822998048,109.95211029052734,110.48599243164062,2314632.0,0.002944783252045502,-1.3883519283960883,-0.10464802493833832,67.53625317493172,58.66014622286446,-2.371431302957731,-2.9846651388852052,-7.590284084361983,-11.149229256514886,27.72233705365253,1.1726379394531392,1.1108900261049115,2.7285446166992386,0.12467646271002764,5.33241277068845,1.4266105397046402,4.030478693693837,-2.537113718379473,75.64116704071829,7.644814358799906,1.301934076994604,4,-1.7494354248047017,-3.556072235107436,-9.121364593505874,-12.408107757568374,-1.0296401977539205,1,-0.018739183935398085,1.8571381909342566,110.07604217529295,1.2666666666666666,109.28475189208984,2.4042669118523436,109.17987823486328,-0.018739183935398085
13668,2016-04-20,109.8091049194336,110.58132934570312,109.54216003417969,110.53366088867188,2688255.0,-0.00535404268058326,1.534890429442144,8.444691445848811,64.4239811478705,59.89768316290936,-1.6354821186461805,-2.3488131214252093,-6.723976947613252,-10.482506818546938,27.420269422851963,1.0391693115234375,1.0052717286585562,2.0325866699218693,-0.741457597433623,4.806630937277362,0.6455645362441231,3.4196088035996155,-1.358925833299665,45.0200702058668,-22.601802339745603,1.3870221336777464,4,-1.0058097839355469,-2.964984893798828,-8.034524917602539,-11.817020416259766,-0.9438400268554688,2,-0.021618368891492934,-1.3883519283960883,110.4001922607422,1.8571381909342566,110.07604217529295,1.2666666666666666,109.28475189208984,-0.021618368891492934
13669,2016-04-21,109.56122589111328,110.77200317382812,109.36101531982422,109.93303680419922,3005760.0,-0.0022573631622093693,-2.6543104981327432,0.5131569248912803,58.509589774131214,60.83119505174522,-1.0078537156675367,-1.9999909418074537,-6.23465818602412,-10.166668674266162,27.128770734526885,1.4109878540039062,1.0135427010037574,1.6555259704589815,-1.201263484995792,4.512315425913755,0.2271312427315877,3.0839206981863754,-0.629624359086975,34.66135712213313,-28.541565554622196,1.4283947277273883,4,-0.6578254699707031,-2.4692306518554688,-7.617422103881836,-11.569141387939453,-0.5624847412109375,3,-0.02262442525139774,1.534890429442144,109.8091049194336,-1.3883519283960883,110.4001922607422,1.8571381909342566,110.07604217529295,-0.02262442525139774
13670,2016-04-22,108.84619903564452,110.19998168945312,107.10153198242188,108.6841278076172,5139980.0,-0.006526276514826401,1.159471883316628,-0.43589690975492007,58.099985515376446,62.19519929362349,0.01515404761558159,-1.1288450083721528,-5.277834200037162,-9.393696351463817,26.739458964341356,3.09844970703125,0.8770118518079926,0.8046440124511633,-1.95312040945241,3.5624084343547366,-0.5742381985006233,2.18352622340295,2.278549194335966,43.36498328374348,-18.111227381473462,1.3788822109517902,4,0.1048698425293253,-1.5253944396972514,-6.890478134155259,-10.854114532470689,-0.3241424560546733,4,-0.008320921553697458,-2.6543104981327432,109.56122589111328,1.534890429442144,109.8091049194336,-1.3883519283960883,110.4001922607422,-0.008320921553697458
13671,2016-04-25,107.96910095214844,109.6374969482422,107.35894012451172,108.6841278076172,3841532.0,-0.008058141591226864,-1.3546733945677603,-4.411806242057068,57.24141084753035,62.97101982020767,1.2159071972444906,-0.1347641955856318,-4.131567039442757,-8.461490276090231,26.32910830233939,2.278556823730483,1.0150556986993138,-0.15110702514648722,-2.7987998517248087,2.4965858014318343,-1.474953438435648,1.1727393881426735,3.07518295288088,21.564065074876993,-41.32140093896747,1.3238464132891592,4,1.1440391540527344,0.20973587036132812,-5.665399551391602,-9.97701644897461,0.6578216552734375,0,-0.0039735082490997,1.159471883316628,108.84619903564452,-2.6543104981327432,109.56122589111328,1.534890429442144,109.8091049194336,-0.0039735082490997
13672,2016-04-26,109.4468231201172,109.58982849121094,108.32184600830078,108.32184600830078,3110441.0,0.013686528413566101,-1.2542369432971863,-1.5733354673495406,58.3493525374344,62.5714754860998,0.00304553309864275,-1.4701098010939262,-5.377024287874363,-9.87799662001757,26.300394700295378,1.6207275390625,1.214103898643046,1.1883766174316577,-1.4317172450438846,3.8084704799072,-0.12167031380610638,2.4984235486694217,1.5186057464599685,63.89618703959332,3.664621612440193,1.3100469312377683,4,-0.33368301391602984,-1.267986297607436,-6.888095855712905,-11.32126617431642,-0.25740814208985796,1,-0.0037456569744173107,-1.3546733945677603,107.96910095214844,1.159471883316628,108.84619903564452,-2.6543104981327432,109.56122589111328,-0.0037456569744173107
13673,2016-04-27,110.05697631835938,110.54319763183594,109.08454132080078,109.50402069091795,3425010.0,0.005574882676791182,-1.0958994962755082,0.49152611340563396,69.49327313067337,62.94527829263939,-0.5615394884751481,-1.9338825487486133,-5.788213603950368,-10.406780791801651,26.151857276676633,1.4586563110351562,1.512051160558201,1.6426540374755803,-1.017669536352443,4.302977611303604,0.3124922505615757,2.972815824389585,0.8311746105346884,80.51948051948052,16.033676078249528,1.3301617869140097,4,-0.9438362121582031,-1.8781394958496094,-6.597316741943359,-11.6263427734375,-0.61968994140625,2,-0.006236989951327487,-1.2542369432971863,109.4468231201172,-1.3546733945677603,107.96910095214844,1.159471883316628,108.84619903564452,-0.006236989951327487
13674,2016-04-28,109.27521514892578,111.08661651611328,108.89386749267578,109.75189971923828,3134986.0,-0.007103240481295847,-2.5384615384615383,-0.8620665866412571,62.45020317264969,62.60213614517584,0.26280405697887943,-1.0109837369171544,-4.848737404569391,-9.53671461374617,26.537438818010052,2.1927490234375,1.6910300975993664,0.7383850097656222,-1.8381279019102266,3.314897921441471,-0.5498714460723022,2.0266414656035465,-2.1736831665039062,54.54547194988637,-12.555455062946812,1.2882564558379275,4,-0.16207504272460938,-1.0963783264160156,-5.486640930175781,-10.515666961669922,0.8770980834960938,3,-0.003751539228625256,-1.0958994962755082,110.05697631835938,-1.2542369432971863,109.4468231201172,-1.3546733945677603,107.96910095214844,-0.003751539228625256
13675,2016-04-29,108.94153594970705,109.64702606201172,108.38858032226562,109.07500457763672,2852095.0,-0.0030535670761570044,-1.0307667684428248,0.2799935979513146,61.41039518247185,61.946049387007726,0.6064532133800498,-0.6315968736275153,-4.368418739466293,-9.148502806022165,26.47139689372844,1.2584457397460938,1.6004147261683386,0.3551303863525561,-2.2119807971877634,2.9222415698928756,-0.9284252054176108,1.638685978122723,-1.7603022766113412,42.455290077242424,-27.55493705988377,1.2835555917701609,4,0.17160415649412641,-0.7626991271972798,-5.079076766967788,-10.181987762451186,1.029640197753892,4,0.0005250999969534931,-2.5384615384615383,109.27521514892578,-1.0958994962755082,110.05697631835938,-1.2542369432971863,109.4468231201172,0.0005250999969534931
13676,2016-05-02,109.32288360595705,109.51355743408205,108.52205657958984,109.12267303466795,3203480.0,0.003500479894335662,2.4098076771704013,-1.5000571624560717,58.61347204441092,60.95462926139431,0.11961346686807417,-0.8999003555767757,-4.620259959929442,-9.466914377164755,26.4017859817955,0.9915008544922017,1.4916769152489024,0.6354209899902514,-1.8773076374651083,3.148149617445611,-0.6209433237374213,1.8917853037179242,-2.0635422760009874,36.206896551724654,-30.63584798898553,1.2563643137276788,5,-0.22880935668946734,-1.1440467834472798,-5.460424423217788,-10.563335418701186,1.334716796875,0,-0.0073253375684243505,-1.0307667684428248,108.94153594970705,-2.5384615384615383,109.27521514892578,-1.0958994962755082,110.05697631835938,-0.0073253375684243505
13677,2016-05-03,109.17034149169922,109.58029174804688,108.3790512084961,108.4934539794922,2757378.0,-0.0013953356262321748,-1.652643815653141,3.380877981860588,48.55707875344778,59.19164010645845,0.08868078348289998,-0.5716834175870389,-4.272771078239046,-9.22854595552927,26.81545131489863,1.2012405395507812,1.378167143495574,0.3527439117431612,-1.9593026081630995,2.664790431649422,-0.8032793482099692,1.5087671716962916,-1.8344546580200216,29.225159628725844,-32.754087231833935,1.1560232599531308,5,-0.07626724243164062,-0.9915046691894531,-5.307882308959961,-10.41079330444336,2.574104309082017,1,-0.004977715346971445,2.4098076771704013,109.32288360595705,-1.0307667684428248,108.94153594970705,-2.5384615384615383,109.27521514892578,-0.004977715346971445
13678,2016-05-04,107.6640167236328,108.66505432128906,107.39707946777344,108.35044860839844,3397109.0,-0.013797930348884657,-1.0781253907519943,-1.0141003820967274,41.47907540846929,57.29936073249601,1.4066498759651012,0.9748616959050764,-2.5379597410483967,-7.6325613919880055,26.6940839458361,1.7732620239257812,1.126512785324465,-1.1473838806152514,-3.4716823133936288,1.176914552163126,-2.309533097004447,0.014765335773944344,3.422599792480483,7.234979683412387,-49.59928246284264,1.1621492163891902,5,1.4300575256347798,0.7293281555175923,-3.677619934082017,-8.904468536376939,3.5751419067382955,2,0.014168134357369855,-1.652643815653141,109.17034149169922,2.4098076771704013,109.32288360595705,-1.0307667684428248,108.94153594970705,0.014168134357369855
13679,2016-05-05,108.32184600830078,108.73179626464844,107.77842712402344,107.9977035522461,3146104.0,0.006110019899745911,-1.5,-0.4722135775574525,44.90412273065702,55.833153756416074,0.6196936107943571,0.48849585459879563,-2.9444975998596874,-8.194016431375218,26.580811139895506,1.0677795410156392,0.8420765142432032,-0.5825080871582031,-2.645313801752465,1.4802976274360589,-1.6139109444553412,0.448894770138935,2.6909797668457003,41.101710720401485,-11.260847956058285,1.031402857297133,5,0.9009323120117188,0.07149887084960938,-4.221044540405273,-9.562297821044922,1.4395904541015625,3,0.010297464544380741,-1.0781253907519943,107.6640167236328,-1.652643815653141,109.17034149169922,2.4098076771704013,109.32288360595705,0.010297464544380741
13680,2016-05-06,108.47438049316406,108.6841278076172,107.64495086669922,108.2837142944336,3515950.0,0.0014081599463471317,2.406239449827959,0.588217295108977,40.90908697237488,54.01845110362102,0.45692012569192286,0.48549564460219585,-2.866141086391778,-8.194575524032302,26.269889894248234,1.039176940917983,0.6164729255481802,-0.5091030120849638,-2.357077052937896,1.3388710287679686,-1.43309003251143,0.4148840083415024,2.466130355834963,49.34476757595454,2.6770485571641487,0.9239870204264653,5,0.7674674987792969,-0.08103561401367188,-3.9445629119873047,-9.714832305908203,1.6493301391601562,4,0.015468470357971276,-1.5,108.32184600830078,-1.0781253907519943,107.6640167236328,-1.652643815653141,109.17034149169922,0.015468470357971276
13681,2016-05-09,107.88329315185548,108.6841278076172,107.7116928100586,108.36951446533205,2803530.0,-0.005449096262373443,-1.3448497893555107,-2.5501180424952983,36.13442623226433,51.55012595860212,1.156135610356401,1.2313183076329466,-2.0106184813100327,-7.464823990515512,25.942166078137983,0.972434997558608,0.465900995933751,-1.1583457946777145,-2.763701488799555,0.44700989944412584,-1.9610236417386346,-0.3556679476167943,2.9863490695190364,22.270563814396894,-19.875782724216663,0.8026778470609196,5,1.3585548400878764,0.7197952270507812,-3.346324920654311,-9.123744964599624,2.2499542236327983,0,0.019353163354649983,2.406239449827959,108.47438049316406,-1.5,108.32184600830078,-1.0781253907519943,107.6640167236328,0.019353163354649983
13682,2016-05-10,109.58029174804688,110.11418151855469,107.96910095214844,108.62692260742188,3011005.0,0.0157299480448998,1.1226350994277432,-1.9607720069041268,48.87638218366474,49.25936029782339,-0.5810422540660625,-0.33968111500944076,-3.366376216538569,-9.00411911615781,25.713364727909514,2.2308883666992045,0.4072517223918197,0.4476058959960909,-1.0547882105667554,1.9500000025589372,-0.30359115728533936,1.1988029492775212,1.2198992182556196,80.35076487633937,36.97472385432359,0.7511970532814247,5,-0.3384437561035156,-0.9772033691406108,-5.043323516845703,-10.820743560791016,0.81036376953125,1,0.009831226378390845,-1.3448497893555107,107.88329315185548,2.406239449827959,108.47438049316406,-1.5,108.32184600830078,0.009831226378390845
13683,2016-05-11,108.78899383544922,109.93303680419922,108.64598846435548,109.6374969482422,1802659.0,-0.00722116997477118,-1.268898408236584,-0.8900048015365066,46.39998577322521,47.47600280899845,0.012826122606398371,0.4261619426613663,-2.3749175121734254,-8.143516815977904,24.85001304642198,1.2870483398437358,0.4071323179319961,-0.31366081237793253,-1.8184402782656974,1.1911186535098324,-1.066050545321815,0.4387289205659499,1.943134900882697,46.33196043837885,1.7770014268787264,0.7523897329438807,5,-0.03336334228515625,-0.18590545654295454,-4.256792068481445,-8.990272521972656,1.7256011962890625,2,0.027166828749260574,1.1226350994277432,109.58029174804688,-1.3448497893555107,107.88329315185548,2.406239449827959,108.47438049316406,0.027166828749260574
13684,2016-05-12,108.86526489257812,109.43728637695312,108.21697235107422,109.19894409179688,2480885.0,0.0007010916678231727,2.0117684717933266,0.39325630535448697,50.0945103802578,46.218682275419106,-0.14272034684059065,0.3426818079015277,-2.2650700463350972,-8.122392426846716,23.790615535929582,1.2203140258789062,0.28119187677761204,-0.2216590881347713,-1.72961394089279,1.2862957646232474,-0.9756365145137806,0.532318338244238,1.8001628583826204,49.42081959665932,4.520550965262267,0.7539774263790098,5,-0.1096343994140625,-0.214508056640625,-3.851612091064453,-8.86156845092772,2.736175537109375,3,0.02180579581683273,-1.268898408236584,108.78899383544922,1.1226350994277432,109.58029174804688,-1.3448497893555107,107.88329315185548,0.02180579581683273
13685,2016-05-13,107.9214324951172,109.16081237792969,107.59728240966795,108.79853057861328,2635914.0,-0.008669729489862887,-1.0499957486608087,2.6285668556794892,49.76525821596251,45.23554740559151,0.7165454781021339,1.2428631184892822,-1.1880436939935919,-7.078357278611534,22.59696611143582,1.563529968261733,-0.04904701968574443,-1.097325515747059,-2.688581872205944,0.49393084071182614,-1.8929536939765086,-0.3016973375176093,2.6786282901798018,12.878946331409535,-33.528488490412734,0.7956281782294446,5,0.8341979980468608,0.8818626403808452,-2.4120273590088033,-7.917736053466797,3.908813476562486,4,0.017049476871689784,2.0117684717933266,108.86526489257812,-1.268898408236584,108.78899383544922,1.1226350994277432,109.58029174804688,0.017049476871689784
13686,2016-05-16,109.48495483398438,109.76143646240234,107.72122192382812,108.32184600830078,2514870.0,0.014487598086116105,1.3777725415575581,-1.3260875238120307,50.1862048924422,45.41656142103533,-0.9181194404400088,-0.38705713853164525,-2.602682480444983,-8.543289149977426,21.238253389525028,2.0402145385742188,-0.22453575700407669,0.49575119018554403,-1.0335747860911226,2.0250771664622107,-0.2689117979527822,1.2604141783238703,1.051046324962158,74.99992421831203,29.532188595960086,0.7646629881383323,5,-0.7293243408203125,-0.5815544128417969,-3.806325912475586,-9.48125839233397,1.649330139160142,0,0.005834187896486931,-1.0499957486608087,107.9214324951172,2.0117684717933266,108.86526489257812,-1.268898408236584,108.78899383544922,0.005834187896486931
13687,2016-05-17,108.33138275146484,109.15127563476562,107.76889038085938,108.77946472167969,2618292.0,-0.010536352545139516,1.3200148528479696,-0.3852450951453254,41.99824948330037,45.474247429349894,0.11614515000249526,0.6361962133231032,-1.2896624397200185,-7.320580939664865,19.42569621058826,1.716064453125,-0.4021539096977733,-0.5543804168701172,-1.9564331250247449,0.8476722912845105,-1.255406770947431,0.14664593720719665,2.1418399736582217,31.428832736680235,-9.208316413632495,0.7010263540773155,5,0.5243492126464844,0.6196861267089986,-2.545499801635742,-8.327686309814439,3.5179290771484375,1,0.016632896010912113,1.3777725415575581,109.48495483398438,-1.0499957486608087,107.9214324951172,2.0117684717933266,108.86526489257812,0.016632896010912113
13688,2016-05-18,107.43521118164062,108.4934539794922,106.88225555419922,107.88329315185548,2589132.0,-0.008272501901690155,-1.0736234872474837,1.0000000000000318,41.55729951767598,45.10237818346312,1.0911986626739463,1.4181101347503926,-0.24454969486984623,-6.371960621867586,17.600497156975955,1.611198425292983,-0.6020083711590445,-1.3318572998046818,-2.804920240966979,0.14120564135761526,-2.0683887703858232,-0.5953258292235404,2.9764886783354427,19.20531029731305,-18.85987765448746,0.7365314705811467,5,1.0630073547363281,1.5682907104492188,-1.6493282318115234,-7.059700012207031,0.27648162841796875,2,0.027509084809641537,1.3200148528479696,108.33138275146484,1.3777725415575581,109.48495483398438,-1.0499957486608087,107.9214324951172,0.027509084809641537
13689,2016-05-19,107.08246612548828,107.31127166748048,105.55707550048828,106.78691864013672,3174110.0,-0.003283328177723366,3.658238619096683,-0.6595835248846226,41.48471615720517,45.16633698177759,1.3965069609317027,1.6607802486471428,0.21461668948862211,-5.963566492333797,15.67903661576391,1.8781356811523438,-0.7027301242434021,-1.560664367675784,-3.163758753284185,0.04243001793261669,-2.3622115604799774,-0.7591171748715908,3.188055962256712,36.28115280343474,-1.1779597330017353,0.801547192804197,5,0.7531623840332031,1.2584457397460938,-0.5863227844238281,-4.8955535888671875,-0.8199005126953267,3,0.03205126880649112,-1.0736234872474837,107.43521118164062,1.3200148528479696,108.33138275146484,1.3777725415575581,109.48495483398438,0.03205126880649112
13690,2016-05-20,107.94049835205078,108.76992797851562,107.46381378173828,107.46381378173828,4180541.0,0.008012817201622724,-4.479993597951345,1.6128865713253135,43.93305439330537,46.03285122189326,0.508224662370452,0.7709428113935246,-0.5073109270642249,-6.75552406616184,15.340870167042677,1.6874618530273438,-0.5916672065588671,-0.6573471069335994,-2.2872338030228008,0.9725395891556019,-1.472290454978193,0.15759624111099413,2.04721694045881,56.6893012553668,18.28395577145652,0.8149433480445987,5,-0.10486984252929688,0.40041351318359375,-1.0391731262207031,-5.734519958496094,0.8008270263671733,4,0.033916297715214094,3.658238619096683,107.08246612548828,-1.0736234872474837,107.43521118164062,1.3200148528479696,108.33138275146484,0.033916297715214094
13691,2016-05-23,107.5400848388672,108.10256958007812,107.33987426757812,107.81655883789062,1782939.0,-0.0037095762878324168,-1.2535109668402427,-0.5799935979513147,42.997559906171446,45.379648746616226,0.9552936247605004,1.1990431178942487,0.006768379312632078,-6.306068343816534,14.953253541260814,0.7626953125,-0.5698294113396969,-1.036309814453105,-2.711695437510002,0.639075808603792,-1.8740026259815465,-0.19861700292466367,2.1817920661211048,55.172479669878705,14.96123868473947,0.8376928115284459,5,0.2049713134765483,0.8008270263671733,-0.6387596130371236,-5.334106445312514,1.5825881958007528,0,0.039893600039842436,-4.479993597951345,107.94049835205078,3.658238619096683,107.08246612548828,-1.0736234872474837,107.43521118164062,0.039893600039842436
13692,2016-05-24,109.03687286376952,109.36101531982422,107.74028778076172,107.82609558105469,2189707.0,0.013918419602746646,-1.3448146451573737,-4.379353165185891,55.90166289387224,46.43539064891034,-0.7003321866532133,-0.34786741827723233,-1.3406355391907425,-7.731216623221329,14.818779707633583,1.820930480957017,-0.4818852523954291,0.48097572326658167,-1.1592326838442801,2.1211841303774435,-0.33912848028884923,1.3010799268220126,0.4351159569487919,91.47877013177123,45.15075620391613,0.8201042035554275,5,-1.3776168823242045,-0.695960998535142,-1.809019088745103,-6.578250885009751,1.8590698242187642,1,0.01923580578099937,-1.2535109668402427,107.5400848388672,-4.479993597951345,107.94049835205078,3.658238619096683,107.08246612548828,0.01923580578099937
13693,2016-05-25,109.37055206298828,109.87583923339844,109.09407806396484,109.24661254882812,1668084.0,0.0030602418287954958,-2.644502142946062,0.1023635939734982,54.63744176882429,46.94016080319551,-1.0536439185085413,-0.7753617296881288,-1.5231981133563295,-7.97704027243833,14.289380526649294,0.8389663696289205,-0.27551467502456717,0.8489761352539062,-0.6842153912659796,2.382167661773792,0.08238037199396331,1.6155718985138492,-3.8134765625,88.3001895528637,39.604565175505186,0.7665957632599397,5,-1.6540946960449219,-1.0487060546875,-1.6231136322021484,-6.196903228759766,1.6969985961914062,2,0.022663868096756357,-1.3448146451573737,109.03687286376952,-1.2535109668402427,107.5400848388672,-4.479993597951345,107.94049835205078,0.022663868096756357
13694,2016-05-26,108.86526489257812,109.9044418334961,108.4934539794922,109.37055206298828,2121633.0,-0.0046199562942605965,-1.259552710190197,-4.076885195444752,51.67622001491894,47.152489891968436,-0.6127991224732483,-0.31870173057284035,-0.8864541530340233,-7.370721258521016,13.30770783526662,1.410987854003892,-0.34764852344466135,0.36418647766113565,-1.1372135208607403,1.8655864761830117,-0.38651352159980945,1.1148864769220808,-3.2218141174316344,59.47944773504133,10.417075015095975,0.7506999992609386,5,-1.1345062255859375,-0.5434188842773438,-1.0415573120117188,-5.691616058349609,0.9915084838867188,3,-0.010596328256380128,-2.644502142946062,109.37055206298828,-1.3448146451573737,109.03687286376952,-1.2535109668402427,107.5400848388672,-0.010596328256380128
13695,2016-05-27,108.99874114990234,109.2561492919922,108.58879089355469,109.13220977783205,1848811.0,0.0012260683649272242,2.4999999999998135,0.26414410605628746,54.978750647015524,47.68499497580992,-0.6452426406575569,-0.47186536049667893,-0.9392274120600916,-7.41415086523412,12.668731755518497,0.6673583984375142,-0.3288085230882274,0.49480247497558594,-1.0103438564319447,1.9999488063831166,-0.2577706907281794,1.2473756406793512,-3.1848507324218644,64.6840779073192,11.727400437684672,0.7525731657037666,5,-1.2679824829101562,-0.6768951416015625,-1.0010433197021484,-5.825092315673828,2.3738861083984375,4,-0.025102817777926556,-1.259552710190197,108.86526489257812,-2.644502142946062,109.37055206298828,-1.3448146451573737,109.03687286376952,-0.025102817777926556
13696,2016-05-31,108.52205657958984,109.24661254882812,108.0930404663086,108.9510726928711,3126280.0,-0.004373303446293275,1.2616935664816837,3.214359208871271,44.69916252079937,47.98509642442092,-0.357057560332251,-0.06140098231992397,-0.41890849825917087,-6.831466968193183,11.860396564077982,1.1535720825195312,-0.3790377322855818,0.058159255981451,-1.39703487374193,1.513353385704832,-0.6694378088802324,0.7857563208431344,-2.544544105468745,36.1235281675245,-12.815763955722502,0.7275970648616885,5,-0.7912979125976562,-0.2002105712890625,-0.3861198425292969,-5.324573516845703,2.173675537109375,1,0.0020204998480406466,2.4999999999998135,108.99874114990234,-1.259552710190197,108.86526489257812,-2.644502142946062,109.37055206298828,0.0020204998480406466
13697,2016-06-01,108.62692260742188,108.81759643554688,107.21593475341795,108.57925415039062,2337604.0,0.0009663107310828867,6.466673780054128,-0.1111111111111111,49.12821262041811,48.82630899139226,-0.46443261964600424,-0.2203641860874086,-0.49584787849128986,-6.782827717196682,10.95488991584852,1.6016616821289205,-0.3521560560183161,0.1901962280273466,-1.229314507806805,1.6097069638614983,-0.5195591398897363,0.8999515959444295,-2.492332958925772,52.48220711261475,3.0803750106667778,0.7097553679170764,6,-0.8961639404296875,-0.30507659912109375,0.01906585693359375,-5.429439544677734,4.6715087890625,2,0.004563789669691065,1.2616935664816837,108.52205657958984,2.4999999999998135,108.99874114990234,-1.259552710190197,108.86526489257812,0.004563789669691065
13698,2016-06-02,109.18941497802734,109.18941497802734,108.24557495117188,108.73179626464844,2246139.0,0.005178204050190427,3.1250062519797934,9.600032010243277,51.65694425270009,49.956556557558365,-0.8402882803178642,-0.6985322138355343,-1.0325222417250188,-7.174807457885706,10.81616583184219,0.9438400268554688,-0.4365829499967191,0.6764186859130916,-0.7321579667950715,2.0849953386212547,-0.027869640440982835,1.380707012267166,-2.9040312421312393,73.40431569746998,23.01326833216625,0.70428832635408,6,-0.6292266845703125,-0.8675689697265625,-0.543426513671875,-5.991931915283203,3.8516082763671733,3,0.01562905809417825,6.466673780054128,108.62692260742188,1.2616935664816837,108.52205657958984,2.4999999999998135,108.99874114990234,0.01562905809417825
13699,2016-06-03,109.43728637695312,109.6184310913086,108.42671966552734,109.39915466308594,2254530.0,0.0022701046523205815,4.952290221781876,0.08332638668911822,58.34206645908695,51.55755789820076,-0.8034968685217052,-0.9049501959091515,-1.2274971656863727,-7.248841514309817,10.731322335030955,1.19171142578125,-0.32070815569800004,0.8685180664062528,-0.5954334898286646,2.3324696226411703,0.1365422882887941,1.6004938445237116,-3.0071403171530164,92.46014607812009,35.782251375872704,0.7319757781174594,6,-0.8770980834960938,-1.1154403686523438,-0.7912979125976562,-5.6105804443359375,4.032752990722656,4,0.014896790081318168,3.1250062519797934,109.18941497802734,6.466673780054128,108.62692260742188,1.2616935664816837,108.52205657958984,0.014896790081318168
13700,2016-06-06,110.15231323242188,110.37158966064452,109.40868377685548,109.6184310913086,1963457.0,0.006533667629567086,-1.0199902369539302,14.001000400160065,54.050927426749695,52.78570984493169,-1.3094900887632406,-1.5682290952049414,-1.8528745304864458,-7.795525290100954,10.920675175517957,0.9629058837890341,-0.10002059140987285,1.4996482849121122,-0.1250243007859666,3.124320870610191,0.6873119920630728,2.3119845777611516,-3.583195341673928,93.05131788268447,37.0927498761593,0.8123362928490421,6,-1.3585510253906392,-2.1879806518554688,-1.5063247680664062,-6.3256072998046875,3.3463287353515625,0,-0.002683010889961479,4.952290221781876,109.43728637695312,3.1250062519797934,109.18941497802734,6.466673780054128,108.62692260742188,-0.002683010889961479
13701,2016-06-07,109.97117614746094,110.4764633178711,109.95211029052734,110.15231323242188,2100445.0,-0.001644423795065797,-3.782741823242867,-0.3392829072409506,61.28608110733625,53.38397853531659,-0.8350517045065544,-1.288726650548071,-1.5909501534658972,-7.413878646153776,11.14371756819819,0.52435302734375,0.1661101714232558,1.2141170501708984,-0.46964383141445865,2.8978779317562555,0.3722366093782199,2.055997490963577,-3.173909950519203,84.50290618769955,24.390529865541296,0.8418804407926809,6,-1.1249771118164062,-1.95440673828125,-1.3251876831054688,-6.14447021484375,3.5655975341796875,1,0.012743803966965173,-1.0199902369539302,110.15231323242188,4.952290221781876,109.43728637695312,3.1250062519797934,109.18941497802734,0.012743803966965173
13702,2016-06-08,110.65760040283205,110.96267700195312,109.92350769042969,110.12371063232422,2569098.0,0.006241856088277986,-1.2244977951984322,-2.9474349254486505,72.83787334960537,55.40624871095892,-1.4163422021191394,-1.9924577740255955,-2.196165539742637,-7.918731200050942,10.568424175633151,1.0391693115234375,0.3769457438581014,1.8466758728027486,-0.008207094997118247,3.7015588406026154,0.9192343889028081,2.774117356702689,-3.5659984362159634,88.77198598288346,22.514993978780993,0.9274414838999353,6,-1.5682945251464986,-2.3977241516113423,-2.0211448669433736,-6.830894470214858,3.0126495361327983,2,0.00034459190989477584,-3.782741823242867,109.97117614746094,-1.0199902369539302,110.15231323242188,4.952290221781876,109.43728637695312,0.00034459190989477584
13703,2016-06-09,111.74444580078124,111.83024597167969,110.05697631835938,110.18091583251952,2787586.0,0.009821696783525846,1.0439613590294572,2.9285632627396403,79.92659583533731,58.54517935767207,-2.3814760577354974,-3.0003657978171674,-3.1957967825311044,-8.793312138872622,10.142666110618201,1.7732696533203125,0.6837578060352598,2.78574867248534,0.5141326147793279,5.0573647301913525,1.649940643632334,3.9215567013383463,-4.265736330631455,97.47908013099953,26.29722676646267,1.1358080288530046,6,-2.2213554382324077,-3.0507850646972514,-3.107990264892564,-7.917739868164048,1.6016540527343892,3,0.01390660255699494,-1.2244977951984322,110.65760040283205,-3.782741823242867,109.97117614746094,-1.0199902369539302,110.15231323242188,0.01390660255699494
13704,2016-06-10,111.2391586303711,112.03045654296876,110.80060577392578,112.03045654296876,3404032.0,-0.004521810160578066,2.1084393108168586,-0.5060970551638415,72.17950769887406,60.45637458565635,-1.6807930401686093,-2.432847069290517,-2.6036806635720353,-8.077609457403838,10.119805678764877,1.229850769042983,0.6990661615318601,2.161766815185544,-0.3269929349327185,4.650526565303807,0.9173869401264199,3.406146690244668,-3.238264780037724,69.81821144741114,-3.0647936202170882,1.2443798750591293,6,-1.6159629821777344,-2.445392608642578,-2.4954490661621094,-7.412452697753906,2.5454940795898438,4,0.016198114460850288,1.0439613590294572,111.74444580078124,-1.2244977951984322,110.65760040283205,-3.782741823242867,109.97117614746094,0.016198114460850288
13705,2016-06-13,109.76143646240234,111.20101928710938,109.69469451904295,111.17241668701172,2516967.0,-0.013284190443034305,1.051954395701492,1.7831213783660989,63.04591927720667,62.494903114146055,-0.09331853872986073,-0.8539931713646496,-1.0907772603424917,-6.379335788102566,10.292055207251934,1.5444641113281392,0.6779340126317379,0.5920444488525334,-1.8524354159747247,3.0365243136797915,-0.6301954835610957,1.8142843812661624,-1.1964038351000141,2.8573948319963405,-69.28064393526111,1.222239932413632,6,-0.13824081420898438,-0.9676704406738281,-0.9533748626708984,-5.934730529785156,4.52850341796875,0,0.03378784958361747,2.1084393108168586,111.2391586303711,1.0439613590294572,111.74444580078124,-1.2244977951984322,110.65760040283205,0.03378784958361747
13706,2016-06-14,110.12371063232422,110.19998168945312,109.21800994873048,109.69469451904295,2154359.0,0.00330055966465026,2.3770367066354825,-0.30405536930897514,57.364323452475844,63.41002653993025,-0.22853883893152727,-1.228969648966256,-1.3920358187921806,-6.521888520287916,9.93394311760846,0.981971740722642,0.7489719411606899,0.9223808288574276,-1.555915796664408,3.400677454379263,-0.3167674839034902,2.1615291416183453,-1.0735186568285826,32.203302471563354,-35.939662342449616,1.2391483127609177,6,0.01430511474609375,-1.3299446105957031,-1.3061141967773438,-6.297004699707031,3.0031204223632812,1,0.03064672735844587,1.051954395701492,109.76143646240234,2.1084393108168586,111.2391586303711,1.0439613590294572,111.74444580078124,0.03064672735844587
13707,2016-06-15,110.13324737548828,111.08661651611328,110.05697631835938,110.56226348876952,3026004.0,8.660027081641708e-05,-2.5409702726103953,-0.9999999999999337,55.405405405405425,63.82652222356416,-0.0021600947865181297,-1.1558550863413473,-1.3155222540653995,-6.3282936735600686,9.754073525662633,1.0296401977539062,0.773392280351274,0.8418243408203097,-1.6343190510371244,3.3179677326777437,-0.39624735510841447,2.079896036749034,-0.9152374267577983,32.542393111847865,-31.68552312518053,1.2380716959287201,6,0.09534072875976562,-1.3394813537597656,-1.2107791900634766,-6.292240142822266,0.0858001708984375,2,0.030903713340517003,2.3770367066354825,110.12371063232422,1.051954395701492,109.76143646240234,2.1084393108168586,111.2391586303711,0.030903713340517003
13708,2016-06-16,110.39065551757812,110.60039520263672,108.6841278076172,109.60889434814452,2249390.0,0.0023372428237973253,2.1904807270925586,-1.822218665528618,61.2044868159433,64.14456892988154,-0.07962642892411509,-1.2442916188708466,-1.5214551995056524,-6.358612960290017,9.97060887490065,1.916267395019517,0.9871831129800626,0.9514602661132869,-1.4082750450006642,3.311195577227238,-0.22840738944368866,2.1313279216702625,1.6398010253906392,50.99701329199018,-13.260185118243733,1.1798676555569787,6,-0.03336334228514204,-1.5968894958496094,-1.4681873321533203,-6.549648284912109,-0.2860107421875,3,0.029708985837705093,-2.5409702726103953,110.13324737548828,2.3770367066354825,110.12371063232422,1.051954395701492,109.76143646240234,0.029708985837705093
13709,2016-06-17,110.51459503173828,110.74340057373048,109.79956817626952,110.51459503173828,3418402.0,0.001122735557453236,3.125041680560055,0.0,61.150057690321994,64.93336118138957,-0.038754496344438394,-1.1572539797667645,-1.548696971973854,-6.283339341631574,10.004276063082072,0.9438323974609659,1.1592061872704562,0.9037933349609375,-1.2218893705141767,3.0294760404360517,-0.15904801777661248,1.9666346876984875,1.4489349365234574,72.72730028433361,8.171977511924752,1.062841352737556,6,-0.1573028564452983,-1.7208290100097656,-1.835235595703125,-6.673587799072266,0.02860260009765625,4,0.025621093946588402,2.1904807270925586,110.39065551757812,-2.5409702726103953,110.13324737548828,2.3770367066354825,110.12371063232422,0.025621093946588402
13710,2016-06-20,111.6014404296875,113.00289154052734,111.19149017333984,111.83024597167969,3039011.0,0.009834406013405683,-2.4545454545454546,-100.0,70.78508536581606,65.98880609899844,-1.0040059131754902,-2.0614603151391293,-2.5380522794001195,-7.139034071277678,10.671302409147016,2.4882965087890625,1.3023887053247023,1.8075916290283232,-0.3428358700840022,3.9580191281406485,0.7323778794721676,2.8828053785844787,-2.9173126220702983,67.54971567070434,-0.5771683392295728,1.0752137495561624,6,-0.7579307556152344,-2.3214569091796875,-2.8982467651367188,-6.7975311279296875,-2.002082824707017,0,0.01956258155690138,3.125041680560055,110.51459503173828,2.1904807270925586,110.39065551757812,-2.5409702726103953,110.13324737548828,0.01956258155690138
13711,2016-06-21,111.83024597167969,112.13532257080078,111.506103515625,112.0018539428711,2432845.0,0.0020502024087794,1.869574294114577,0.7500166722240746,71.26584304445785,65.81413606509317,-1.0519987907432267,-2.057887090108764,-2.6591666717689293,-7.148386626115865,11.463698403623475,0.6292190551757812,1.373680670704431,1.8218891143798857,-0.2358457083317802,3.8796239370915515,0.7930217030240527,2.8507565257357186,-3.0597428894042764,72.84765638111246,2.628563958207124,1.0288674113558345,6,-0.9867362976074219,-2.550262451171875,-3.050783157348633,-6.034832000732422,-1.4681930541992045,1,0.021994889551743446,-2.4545454545454546,111.6014404296875,3.125041680560055,110.51459503173828,2.1904807270925586,110.39065551757812,0.021994889551743446
13712,2016-06-22,111.13428497314452,112.31646728515624,111.01034545898438,111.97325134277344,2302885.0,-0.006223370005923212,-1.4035098803130552,4.888854310229932,62.6865523083017,63.89857567320031,-0.3143683761980469,-1.2614096753078599,-1.894881951275181,-6.314405843231626,11.382600081259328,1.3061218261718608,1.437341157511895,1.021057510375968,-1.0419893394830382,3.0841043602349743,-0.010465914553535072,2.052580935305471,-2.279134121704061,56.73283645633259,-12.542887090119734,1.0315234249295007,6,-0.2907752990722514,-1.8543014526367045,-2.3047695159911967,-5.00042343139647,-0.2288055419921733,2,0.01792917533976568,1.869574294114577,111.83024597167969,-2.4545454545454546,111.6014404296875,3.125041680560055,110.51459503173828,0.01792917533976568
13713,2016-06-23,111.84931182861328,112.21159362792969,111.20101928710938,112.03045654296876,2105689.0,0.0064338998144590764,2.7193199208165444,0.215914154503719,64.83001832238962,63.081965742479824,-1.131997260545262,-1.8774714595814999,-2.584424054415422,-6.8809826605283035,11.004701354924155,1.0773086547851705,1.480099134834461,1.6121463775634766,-0.5580818725955794,3.7823746277225325,0.5270322524839486,2.6972605026430045,-2.9112061633910855,63.98803427760301,-2.25773247201068,1.0851141250795282,6,-1.0058021545410156,-2.5693283081054688,-2.945911407470703,-5.715450286865234,-1.3728485107421875,3,-0.014575541463541786,-1.4035098803130552,111.13428497314452,1.869574294114577,111.83024597167969,-2.4545454545454546,111.6014404296875,-0.014575541463541786
13714,2016-06-24,107.7116928100586,109.96163940429688,107.38754272460938,108.20744323730469,3842581.0,-0.036992798175591424,-3.499969990597054,2.736764520068858,39.43896230806561,60.458970523686375,2.740860849175732,2.2865249944983645,1.5378872337764022,-2.583672443981172,11.037558926303404,4.461769104003906,1.2714320143196858,-2.4677940368652287,-4.843165259491144,-0.09242281423931331,-3.6554796481781864,-1.280108425552271,5.29119873046875,5.7725725698525165,-54.724454193061966,1.1876856113129586,6,2.4835243225097656,1.5682907104492188,1.0391674041748047,-1.5778312683105469,2.3548202514648438,4,0.022216269217417484,2.7193199208165444,111.84931182861328,-1.4035098803130552,111.13428497314452,1.869574294114577,111.83024597167969,0.022216269217417484
13715,2016-06-27,106.26256561279295,106.84412384033205,105.0613250732422,106.84412384033205,4083202.0,-0.01345375937801907,5.131110119906294,1.1730866895459107,35.539024211748185,58.033937274716635,4.069422330342263,3.7103879594040308,2.951171195111499,-1.0044933163822378,11.412439490762878,2.650367736816392,0.8320836301475367,-3.7801124572754077,-6.6955928759311405,-0.8646320386196749,-5.237852666603274,-2.3223722479475413,6.628018951416024,16.557091569867993,-39.21367757954755,1.4577402093278635,6,2.769542694091811,2.769542694091811,1.8257045745849751,-0.12870407104490766,4.337829589843764,0,0.040283537239643286,-3.499969990597054,107.7116928100586,2.7193199208165444,111.84931182861328,-1.4035098803130552,111.13428497314452,0.040283537239643286
13716,2016-06-28,108.74132537841795,108.77946472167969,107.13966369628906,108.03583526611328,3822233.0,0.02332674494852016,3.1951048132099777,-1.2131031406605832,43.44422067217283,56.70491674880191,1.5354148752225143,1.3163895036222897,0.43912303500452765,-3.3434037318239973,11.808593036055573,2.516899108886733,0.5457840449974185,-1.312316131591814,-4.205282156839857,1.5806498936562292,-2.7587991442158284,0.13416688103220054,3.836088806152347,50.72264881496932,-0.8375971868292709,1.4464830126240191,6,0.2907829284668111,0.2907829284668111,-0.6530551910400249,-2.0449752807616903,1.801872253417983,1,0.007890580913710421,5.131110119906294,106.26256561279295,-3.499969990597054,107.7116928100586,2.7193199208165444,111.84931182861328,0.007890580913710421
13717,2016-06-29,109.12267303466795,109.59935760498048,107.9023666381836,109.02733612060548,4213162.0,0.0035069248505379402,2.2363519962751113,0.1351357196928358,40.57571248272926,54.41283071177813,1.1126490201036034,1.0267273754532624,0.017782017894674595,-3.5748712795336957,12.570779508079665,1.6969909667968892,0.43308572527460854,-0.9557559967041129,-3.8054221289917933,1.8939101355835675,-2.380589062847946,0.46907706943972016,3.1540975854492217,56.79993597951316,10.59172749308371,1.4248330661438395,6,-0.09056472778318891,-0.09056472778318891,-1.079689025878892,-2.4263229370116903,1.8209381103515625,2,0.011357675250667443,3.1951048132099777,108.74132537841795,5.131110119906294,106.26256561279295,-3.499969990597054,107.7116928100586,0.011357675250667443
13718,2016-06-30,110.89594268798828,110.91500854492188,109.26567840576172,109.6374969482422,3542803.0,0.016250240248027792,1.5441289829062343,13.199983994882148,48.86933713488332,53.04830620561826,-0.6497346029699855,-0.645219010695115,-1.7566445973776297,-5.177294183209483,13.08455078463086,1.7923355102539205,0.4045484998544566,0.7321872711181641,-2.1075757587147166,3.5719503009510447,-0.6876942437982763,2.1520687860346044,1.0922101102539017,99.67429299814664,54.12059279330057,1.4198815149164399,6,-1.8638343811035156,-1.8638343811035156,-2.8958587646484375,-4.051822662353516,-0.26694488525390625,3,8.599722345925542e-05,2.2363519962751113,109.12267303466795,3.1951048132099777,108.74132537841795,5.131110119906294,106.26256561279295,8.599722345925542e-05
13719,2016-07-01,111.06755065917969,112.13532257080078,110.83873748779295,111.21055603027344,2342219.0,0.0015474684378149473,-3.317404669359394,-0.11363650142167006,54.70789569066461,51.261951797268104,-0.8209933721621354,-0.7256329933017582,-1.919448180394582,-5.193437872460265,13.516290853564064,1.2965850830078267,0.401228029814817,0.822282028198245,-2.0232650861245105,3.6678291425210006,-0.6004915289631327,2.245055585359623,-6.006225585937486,84.90567869172119,32.54869465829879,1.422773557161376,7,-2.3786544799804688,-2.035442352294922,-3.048398971557617,-4.223430633544922,-0.22881317138673296,4,-0.005321872480310574,1.5441289829062343,110.89594268798828,2.2363519962751113,109.12267303466795,3.1951048132099777,108.74132537841795,-0.005321872480310574
13720,2016-07-05,109.85677337646484,111.02941131591795,109.32288360595705,110.46692657470705,2534904.0,-0.010901269322398432,-1.0340835720456514,4.266645326504581,49.09328573264835,48.79833431817816,0.12994172183067576,0.48682785860822264,-0.6907033405532417,-3.830831928482837,13.3043448250945,1.744667053222642,0.3005593365909789,-0.37371826171875,-3.2243628045521433,2.4769262811146433,-1.7990405331354538,1.0516040096979538,-4.653968353271466,54.38941585941163,-0.49552184509214214,1.4253222714166982,7,-1.167877197265625,-0.8246650695800781,-1.8304710388183594,-3.012653350830078,0.7626953125,1,0.0019092103164166652,-3.317404669359394,111.06755065917969,1.5441289829062343,110.89594268798828,2.2363519962751113,109.12267303466795,0.0019092103164166652
13721,2016-07-06,111.37262725830078,111.4107666015625,109.07500457763672,110.0951156616211,3249737.0,0.013798456255776914,2.450699939135727,-2.093755470527873,53.81903499120751,47.813054616278805,-1.62895375368241,-0.9682944521158845,-2.142329039799648,-5.168365269151451,13.003652719060522,2.3357620239257812,0.2235375456893678,1.0720630645751896,-1.8203354651735708,3.96446159432395,-0.3741362002991906,2.51826232944957,-6.031171884155256,81.98196899185685,23.268245895423014,1.44619926487438,7,-2.7361679077148438,-2.3405189514160156,-3.346324920654297,-4.280632019042969,-0.4290161132812642,2,-0.006933768868297108,-1.0340835720456514,109.85677337646484,-3.317404669359394,111.06755065917969,1.5441289829062343,110.89594268798828,-0.006933768868297108
13722,2016-07-07,110.69573211669922,111.69676971435548,110.16184997558594,111.3344955444336,2245194.0,-0.006077751403239073,1.2517516173079675,-0.5000059720745793,50.9163751264436,46.26709426117369,-1.1407739823236938,-0.3039813884215192,-1.455385740961617,-4.344807123027991,12.420897811643217,1.5349197387695455,-0.05920872410035827,0.3932613372802791,-2.5001782146096474,3.2867008891702056,-1.0534584386646912,1.8399811132252495,-5.2183993986205905,52.95944874626672,-6.452360929330055,1.446719775944966,7,-2.0974082946777344,-1.6636238098144531,-2.6694297790527344,-3.374927520751953,-0.00952911376953125,3,-0.0013779617510679687,2.450699939135727,111.37262725830078,-1.0340835720456514,109.85677337646484,-3.317404669359394,111.06755065917969,-0.0013779617510679687
13723,2016-07-08,113.29843139648438,113.44143676757812,111.47750091552734,111.61096954345705,2648396.0,0.023512191753167988,-1.0097592586086421,-2.6417634131192744,57.278157449298845,48.24922705464405,-3.929530657858521,-2.9347572422203427,-4.037256169911629,-6.806597055474867,11.548765567123628,2.7457046508789062,-0.3218634435414174,2.9182613372802706,-0.2119886472648176,6.048511321825359,1.3531363450077265,4.483386329552815,-7.6879388813513,96.7248919742031,37.38645984589768,1.5651249922725439,7,-4.047050476074219,-4.047050476074219,-5.272129058837891,-5.119594573974609,-1.90673828125,4,-0.020784226422555063,1.2517516173079675,110.69573211669922,2.450699939135727,111.37262725830078,-1.0340835720456514,109.85677337646484,-0.020784226422555063
13724,2016-07-11,113.04102325439452,113.48910522460938,112.61200714111328,113.412841796875,3112539.0,-0.002271947977717903,2.3454974027674713,-0.22034189502621077,53.9343273075747,50.293149620847,-3.1700184488662018,-2.6724546421759925,-3.7363784814054526,-6.42630851916455,10.521985216893595,0.8770980834960938,-0.47193420121217855,2.5707599639892464,-0.7608320734000813,5.902352001378574,0.9049639452945826,4.23655598268391,-7.117292969163643,89.848850172409,30.245829815944404,1.6657960186946608,7,-2.7266387939452983,-3.765808105468736,-4.600006103515611,-4.862186431884751,-2.2308807373046733,0,-0.02133761162292358,-1.0097592586086421,113.29843139648438,1.2517516173079675,110.69573211669922,2.450699939135727,111.37262725830078,-0.02133761162292358
13725,2016-07-12,113.47003936767578,114.12786865234376,113.2412338256836,113.46051025390624,2410713.0,0.003795224962850785,-2.957467095741665,-0.025628398481621316,54.43298373707059,51.51412329472453,-2.7593082533191904,-2.9612085455189003,-4.105286471974182,-6.733877777046729,10.495310833556678,1.0868453979492472,-0.7049181962981379,2.8143459320068303,-0.75544502186969,6.3841368858833505,1.0294504550685701,4.59924140894509,-7.092386586082199,86.98106113796219,27.85323225422323,1.7848954769382592,7,-2.4549217224121094,-3.8754425048827983,-5.029022216796875,-5.291202545166016,-3.0889129638671875,1,-0.02318939778769835,2.3454974027674713,113.04102325439452,-1.0097592586086421,113.29843139648438,1.2517516173079675,110.69573211669922,-0.02318939778769835
13726,2016-07-13,113.49864196777344,114.2136688232422,113.22216796875,114.03253173828124,1994295.0,0.0002520718266869615,1.212766681990733,-56.02722177733689,56.631017484518054,53.29804607270106,-2.2821064937307085,-2.871214445579568,-4.084503141020775,-6.651812316043092,10.859828340514294,0.9915008544922017,-0.3141765309428308,2.6742019653320312,-1.1027650157114266,6.451168946375489,0.7857184748103094,4.562685455853753,-6.500971916519845,82.3529411764703,21.975270996295762,1.8884834905217263,7,-1.8543052673339844,-3.861145019531236,-5.119594573974609,-5.319805145263672,-3.041252136230483,2,-0.025367468974880736,-2.957467095741665,113.47003936767578,2.3454974027674713,113.04102325439452,-1.0097592586086421,113.29843139648438,-0.025367468974880736
13727,2016-07-14,113.53677368164062,114.42340850830078,113.35563659667969,114.08972930908205,2534170.0,0.00033596625656562296,-1.3333416693758804,1.0357112235274486,54.9193939051552,53.97027460273127,-1.8196015937050447,-2.7840272210564336,-4.066869958431482,-6.545963278342114,10.70935055286477,1.0677719116210938,0.3159163249288923,2.5421573638916044,-1.4064822462025148,6.490796973985724,0.5678375588445448,4.516477168938664,-5.817503753188177,69.90282964628126,9.569506471466582,1.9743198050470572,7,-1.787567138671875,-3.7944068908691406,-5.105289459228516,-5.357936859130859,-2.8410415649414062,3,-0.022839846972333322,1.212766681990733,113.49864196777344,-2.957467095741665,113.47003936767578,2.3454974027674713,113.04102325439452,-0.022839846972333322
13728,2016-07-15,113.67024993896484,114.14693450927734,113.39376831054688,114.08972930908205,2364246.0,0.001175621369147617,1.8214295921575352,0.7586130772520999,72.66132776230259,55.96510038846882,-1.69656924814187,-2.8029135728197048,-4.093319783141823,-6.509930322893155,11.573463091100676,0.7531661987304688,0.7033342546230443,2.5116539001464844,-1.600389894618715,6.623697694911684,0.4556320027638918,4.567675797529077,-5.14648338093059,58.42122110654356,-8.449586457536718,2.0560218973825974,7,-1.9210433959960938,-3.9278831481933594,-4.995658874511719,-5.491413116455078,-2.52642822265625,4,-0.02625178476899137,-1.3333416693758804,113.53677368164062,1.212766681990733,113.49864196777344,-2.957467095741665,113.47003936767578,-0.02625178476899137
13729,2016-07-18,113.34609985351562,113.68931579589844,113.1458969116211,113.67024993896484,1309041.0,-0.002851670385375815,1.9999789407181214,0.772743807064104,79.46072561140838,59.33926037499771,-1.1345242323922236,-2.3776616703169964,-3.6849103127758127,-6.011259297974263,12.334155844369654,0.5434188842773438,1.1370576498638059,2.0459285736083928,-2.166505638833712,6.258362786050498,-0.06028853261265965,4.152145679829445,-4.114376261449394,15.671320903455443,-55.18593077649793,2.1062171062210537,7,-1.596893310546875,-3.6037330627441406,-4.237724304199219,-4.81451416015625,-1.7923355102539062,0,-0.017242823006764718,1.8214295921575352,113.67024993896484,-1.3333416693758804,113.53677368164062,1.212766681990733,113.49864196777344,-0.017242823006764718
13730,2016-07-19,113.78465270996094,113.86092376708984,112.82174682617188,113.06008911132812,2289668.0,0.0038691481842965114,1.3695591663477262,-2.235271965542401,75.26264337901739,61.72188352919881,-1.0698161894099911,-2.7871669663664704,-4.037287910495962,-6.2845174558309225,11.760312518506696,1.0391769409179688,1.3372563371583368,2.3753208160400447,-1.9806895158519495,6.731331147932039,0.19731565009405472,4.553325981986035,-3.9299269279465534,60.11918088151934,-12.73617454434715,2.178005165945994,7,-1.4920234680175781,-4.042285919189453,-4.576171875,-4.990886688232422,-2.4692230224609375,1,-0.026141576407963996,1.9999789407181214,113.34609985351562,1.8214295921575352,113.67024993896484,-1.3333416693758804,113.53677368164062,-0.026141576407963996
13731,2016-07-20,114.2899398803711,114.4043426513672,113.63211059570312,113.87045288085938,2280753.0,0.004440732193454533,1.3823567486142052,0.5789512477624513,75.56602933160595,64.46073399643907,-1.2491223529815727,-3.2661910437441293,-4.429696166886487,-6.602235353499196,11.251726671845862,0.7722320556640767,1.453840620652386,2.7576232910156193,-1.7833863940511634,7.298632976082402,0.48711844848223507,5.028128133549004,-3.886972171202345,91.66686514268838,16.087417564745152,2.270504842533389,7,-1.3394851684570312,-4.547573089599609,-5.081459045410156,-5.496173858642578,-2.9649810791015767,2,-0.034200853379168006,1.3695591663477262,113.78465270996094,1.9999789407181214,113.34609985351562,1.8214295921575352,113.67024993896484,-0.034200853379168006
13732,2016-07-21,113.1268310546875,114.4043426513672,112.78361511230469,114.22320556640624,4308403.0,-0.010176825947244672,1.2222315208067214,-2.613607842423988,61.74699884220105,64.95727192898376,0.3297838731875231,-2.05132424954094,-3.219604241525886,-5.230842465569225,10.896383791365222,1.6207275390625142,1.755782202939045,1.49488716125488,-3.0965049628624115,6.086279285372171,-0.8008089008037729,3.790583223313533,-2.2414104496229044,21.1766588837838,-49.23353266970982,2.295696062058646,7,0.39087677001953125,-3.3844642639160156,-3.660940170288086,-4.333065032958984,-1.8209381103515625,3,-0.023596888538794936,1.3823567486142052,114.2899398803711,1.3695591663477262,113.78465270996094,1.9999789407181214,113.34609985351562,-0.023596888538794936
13733,2016-07-22,110.21904754638672,110.5908660888672,107.44474792480469,108.35044860839844,9615789.0,-0.02570374756537741,1.408754903020216,-1.7043436508378553,46.53155268802718,64.1347414157007,3.078564246044948,0.7674070476640509,-0.2721478425556825,-2.1983751633752604,10.90833210714343,5.6820831298828125,1.8003151193164797,-1.331383132934576,-5.964225319903051,3.3014590540338986,-3.6478042264188133,0.9850379605496613,4.2043609619140625,39.86294792415757,-27.527530236072778,2.3164210934842386,7,0.7150306701660156,-0.4766807556152344,-0.7078704833984375,-1.4252815246582031,1.4872589111327983,4,0.004324883773940025,1.2222315208067214,113.1268310546875,1.3823567486142052,114.2899398803711,1.3695591663477262,113.78465270996094,0.004324883773940025
13734,2016-07-25,110.10464477539062,111.01988220214844,109.70423126220705,109.70423126220705,5665170.0,-0.0010379582616873995,-5.571461235066988,0.2142854226464784,51.1129914664602,63.76585338563288,3.0537756820384487,1.128114742603799,-0.12104240234286578,-1.9681260100034308,10.930407880596151,1.315650939941392,1.9616442040150446,-1.5654335021972656,-5.8944884485387945,2.7636214441442633,-3.72996097536803,0.5990939709734988,4.299697875976577,38.219134232543375,-29.542918206749896,2.164527473170767,7,0.8294334411621094,-0.3622779846191406,-0.5291156768798828,-1.3108787536621094,1.4586563110351562,0,0.00943808449714223,1.408754903020216,110.21904754638672,1.2222315208067214,113.1268310546875,1.3823567486142052,114.2899398803711,0.00943808449714223
13735,2016-07-26,110.54319763183594,110.55272674560548,109.2561492919922,109.91397094726562,3198969.0,0.00398305500499041,3.0000235371650086,1.5714421812778028,45.87679421935767,62.57093968950395,2.4098062787955286,1.0821831880840733,-0.48661264317215114,-2.3097878309400244,10.036774957906196,1.2965774536132812,1.7858193966927445,-1.3409122467041072,-4.898879753606991,2.2170552601987765,-3.119896000155549,0.43807150674733464,3.721953125000013,44.520547945205394,-20.55700153341364,1.7789837534514452,7,0.3908805847167969,-0.8008308410644531,-0.9676685333251953,-1.7494316101074219,0.7245559692382812,1,0.009141826300262057,-5.571461235066988,110.10464477539062,1.408754903020216,110.21904754638672,1.2222315208067214,113.1268310546875,0.009141826300262057
13736,2016-07-27,109.59935760498048,110.98174285888672,109.2561492919922,110.6671371459961,3615073.0,-0.008538200875995217,1.0337097847393146,-1.6969711666706857,44.690686607749896,61.43441665645892,3.064645811882613,2.206741542956209,0.47034252936173004,-1.2761493107600472,10.113672143273277,1.725593566894517,1.6758668633015503,-2.327653884887681,-5.743932817111016,1.088625047335654,-4.0357933509993416,-0.6195144187760206,4.529385095214849,30.958838335116695,-34.1788398310475,1.7081394661116651,7,1.3251876831054545,0.14300918579100141,0.4623889923095561,-0.31937408447267046,1.1154479980468608,2,0.01565768376767873,3.0000235371650086,110.54319763183594,-5.571461235066988,110.10464477539062,1.408754903020216,110.21904754638672,0.01565768376767873
13737,2016-07-28,110.36205291748048,110.51459503173828,108.91293334960938,109.6374969482422,3123133.0,0.006958939624891913,2.1111094644961845,-0.6785632627397272,32.69666689745162,56.99389878258659,2.016292410097577,1.624971361721137,-0.232915879621288,-1.9333481802546117,10.662413344407968,1.6016616821289062,1.524788728399784,-1.626927566528309,-4.8695725660166005,1.6157174329599826,-3.248250066272462,-0.005605066784156065,3.633009887207038,81.59987195902728,19.612674778722862,1.6213224997441487,7,0.5624923706054545,-0.6196861267089986,-0.3003063201904439,-1.0820693969726705,0.600624084472642,3,0.008724972563794342,1.0337097847393146,109.59935760498048,3.0000235371650086,110.54319763183594,-5.571461235066988,110.10464477539062,0.008724972563794342
13738,2016-07-29,110.90547943115234,111.06755065917969,109.68516540527344,110.2095184326172,3083694.0,0.004924034115949105,1.710284427890836,0.9605344902020463,37.82614671078503,52.3678344602951,1.1615939793896075,1.140784567964431,-0.6804746576552674,-2.3687216429912894,11.633449704168891,1.38238525390625,1.3220222005511033,-1.0839778900146513,-4.325948852444881,2.1579930724155787,-2.7049633712297663,0.5370075912004637,2.9585770759375265,92.47795757940584,32.609944579763024,1.620985481215116,7,0.01906585693359375,-1.1631126403808594,-0.8437328338623047,-1.6254959106445312,-0.591094970703125,4,0.003610403338386581,2.1111094644961845,110.36205291748048,1.0337097847393146,109.59935760498048,3.0000235371650086,110.54319763183594,0.003610403338386581
13739,2016-08-01,110.4764633178711,110.91500854492188,109.93303680419922,110.54319763183594,2381553.0,-0.0038683040322419204,1.4235559949159724,-0.09588800824371776,32.93485938157811,47.66474734946852,1.2748038238128743,1.6055655652456267,-0.14722766113345642,-1.853600702885359,12.12302118606936,0.9819717407226562,1.1281410017542726,-1.4834396362304716,-4.7712497992812075,1.8043705268202643,-3.1273447177558467,0.16046544529490347,3.2592070175730754,72.56648135689247,15.461851979646106,1.6439050815253713,8,0.44808197021484375,-0.7340965270996094,-0.4147167205810547,-1.1964797973632812,-1.5635299682617188,0,0.011132173340033802,1.710284427890836,110.90547943115234,2.1111094644961845,110.36205291748048,1.0337097847393146,109.59935760498048,0.011132173340033802
13740,2016-08-02,110.06651306152344,110.34298706054688,109.67562866210938,110.11418151855469,2195057.0,-0.0037107474663460316,1.6415413420305611,0.714302046415914,31.250062519797865,42.7407510370454,1.2313617735799198,2.1418483338420913,0.336677660458804,-1.3503784571026074,13.175523191047283,0.8008346557617188,0.6215240156009543,-1.903876876831049,-5.164668713258962,1.356914959596864,-3.5342727950450126,-0.27348095861708543,3.5433388257079486,53.53988881413547,-0.355673342586698,1.6303959182139585,8,0.8580322265625,-0.3241462707519531,-0.32891273498535156,-0.786529541015625,-1.5539932250976562,1,0.013598941069984605,1.4235559949159724,110.4764633178711,1.710284427890836,110.90547943115234,2.1111094644961845,110.36205291748048,0.013598941069984605
13741,2016-08-03,110.60039520263672,110.70526885986328,109.76143646240234,110.07604217529295,2086914.0,0.004850541061611091,1.5713988775722303,-11.000000000000298,34.78264651482402,39.74471188955906,0.13307332166918684,1.6307558661225698,-0.10261236580160471,-1.797136303346008,14.231991243267311,0.9438323974609375,0.04562983713185531,-1.331383132934576,-4.639916736855,1.9771504709858476,-2.9856499348947807,0.3228836690256287,2.8861546053461353,78.31840232286392,25.35512663176008,1.6542668019602111,8,-1.3442459106445312,0.18114089965820312,-1.5682868957519531,-1.5682868957519531,-3.8134765625,2,0.006033960341776279,1.6415413420305611,110.06651306152344,1.4235559949159724,110.4764633178711,1.710284427890836,110.90547943115234,0.006033960341776279
13742,2016-08-04,110.54319763183594,111.15335083007812,110.49552917480469,110.62899780273438,1353410.0,-0.000517155211751108,-6.263246567264763,-0.16363054359212686,33.66536452625172,38.31513542713957,-0.2399968842440643,1.7665098930443293,0.002209629329428253,-1.644346814909028,15.115168085799946,0.6578216552734375,-0.4767349668987606,-1.3809539794921903,-4.702163561507376,1.9402556025229956,-3.0415587704997904,0.2796508115154097,2.8225161384833513,58.709883937053405,6.171095736535314,1.6606047910075952,8,-0.5100555419921875,0.3908805847167969,-1.5110893249511719,-1.5110893249511719,-2.3452911376953125,3,0.001552406433573017,1.5713988775722303,110.60039520263672,1.6415413420305611,110.06651306152344,1.4235559949159724,110.4764633178711,0.001552406433573017
13743,2016-08-05,110.94361114501952,111.44889831542969,110.49552917480469,110.87687683105469,3081387.0,0.0036222356667947597,-1.2988548038449157,-0.7777876578337308,37.54943274418636,36.80807334688693,-0.5887341147101921,1.244436603038352,-0.35570183075138573,-1.9484573727847732,15.235724042577093,0.953369140625,-1.078524982239955,-0.8627994537353629,-4.145613167409849,2.420014259939123,-2.504206310572613,0.778607403101887,2.3036833083894805,71.50533933380868,13.712219629394156,1.6414068568372457,8,-0.7626953124999858,-0.009532928466782664,-1.9115028381347514,-1.9115028381347514,-4.547569274902315,4,0.00017185177890666203,-6.263246567264763,110.54319763183594,1.5713988775722303,110.60039520263672,1.6415413420305611,110.06651306152344,0.00017185177890666203
13744,2016-08-08,110.62899780273438,111.32495880126952,110.31438446044922,111.1628875732422,2107682.0,-0.002835795040724731,1.3555626689429956,-8.000228649824713,33.43343864551014,35.42547828312608,-0.21447347995732002,1.4430687312022172,0.014923438307747006,-1.5467652725769199,15.378309583160895,1.0105743408202983,-1.4592968405772524,-1.0568115234375028,-4.325844925323452,2.212221878448446,-2.69132822438047,0.5777051775054645,2.502245720102536,53.76334833452368,-3.581228959221818,1.6345167009429733,8,-0.44808197021484375,0.3050804138183594,-1.5968894958496094,-1.5968894958496094,-1.9162673950195312,0,-0.002843859643799296,-1.2988548038449157,110.94361114501952,-6.263246567264763,110.54319763183594,1.5713988775722303,110.60039520263672,-0.002843859643799296
13745,2016-08-09,110.83873748779295,111.1438217163086,110.51459503173828,110.81014251708984,1745074.0,0.0018958834412707848,-1.0307790800748546,-0.05355969018831686,31.301638373894264,33.93780625714212,-0.4222905026874031,1.0815422446982836,-0.13951527897079075,-1.6945710364906148,15.265733788491737,0.6292266845703125,-1.4416934559080659,-0.7155067443847827,-3.8926990980131535,2.461685609243588,-2.304102921198961,0.8730894324293956,2.17877612308331,63.841503940246646,10.390739409805597,1.5885961768141847,8,-0.6578216552734233,0.09534072875977984,-1.9782352447509624,-1.806629180908189,-0.9342956542968608,1,-0.017374829250429435,1.3555626689429956,110.62899780273438,-1.2988548038449157,110.94361114501952,-6.263246567264763,110.54319763183594,-0.017374829250429435
13746,2016-08-10,110.61946868896484,111.06755065917969,110.18091583251952,110.89594268798828,1854580.0,-0.0019782686432372465,1.8615433861913193,-9.668623265746534,34.86766313381567,34.17902806118257,-0.04816677416819459,1.1320940173623342,0.14901407076334294,-1.4304550066542134,15.179861944667222,0.8866348266601705,-1.48672164254954,-0.7908168792724553,-3.8559951352827824,2.274361376737872,-2.323406007277626,0.7417722487327154,2.286589608189985,34.586665222598015,-21.99865803193697,1.5325891280051664,8,-0.0572052001953125,0.3146095275878906,-1.7589664459228516,-1.5873603820800781,-1.6874694824218892,2,-0.01904681768507943,-1.0307790800748546,110.83873748779295,1.3555626689429956,110.62899780273438,-1.2988548038449157,110.94361114501952,-0.01904681768507943
13747,2016-08-11,110.94361114501952,111.19149017333984,110.6671371459961,111.01988220214844,1642910.0,0.0029302478116766117,1.4999727188403689,0.2758706330371947,56.35454861761634,36.23773938416383,-0.31417914174306816,0.6363429682885027,-0.1040539309345263,-1.716239064105423,14.96632088517604,0.572021484375,-1.4894961490802245,-0.3370162963867358,-3.238463049631207,2.5644304568577354,-1.7877396730089714,1.1137070802354998,1.853220944688303,60.150303555418496,1.3898261671184429,1.450723376622236,8,-0.3813476562499858,-0.009532928466782664,-2.1093273162841655,-1.9115028381347514,-1.744667053222642,3,-0.03746671360326814,1.8615433861913193,110.61946868896484,-1.0307790800748546,110.83873748779295,1.3555626689429956,110.62899780273438,-0.03746671360326814
13748,2016-08-12,110.68620300292969,110.89594268798828,110.42879486083984,110.73387145996094,1430925.0,-0.00232017093578607,1.512824721960028,0.6249874962487583,54.975561485318714,38.68670628457945,-0.10185783904573498,0.694329976547408,0.20476937703148224,-1.4261468150386776,14.793068684905064,0.5148162841796733,-1.405907458307368,-0.44522209167480753,-3.127922456310685,2.23747827296107,-1.7865722739927463,0.8961280906431313,2.0035874034800685,44.166800042681565,-16.481834530735945,1.3413501823179401,8,-0.12393951416015625,0.24787521362304688,-1.8709869384765625,-1.6540946960449219,-1.172645568847642,4,-0.022480638429011823,1.4999727188403689,110.94361114501952,1.8615433861913193,110.61946868896484,-1.0307790800748546,110.83873748779295,-0.022480638429011823
13749,2016-08-15,111.39169311523438,111.56330108642578,110.61946868896484,111.06755065917969,1938493.0,0.0063737854688719064,1.8285622827876349,-6.799935979513444,56.94226658942924,41.541395625649606,-0.741887092791174,-0.17400825194008007,-0.44803850191402717,-2.0827971249361354,14.586898920147345,0.9438323974609375,-1.2383741191129047,0.3579883575439453,-2.1195807307850316,2.8355574458729222,-0.8807961866205432,1.5967729017084338,1.1931964415432788,87.58609651640262,23.868882885061808,1.2387845441644874,8,-0.7293243408203125,-0.4576148986816406,-2.1403121948242188,-2.1403121948242188,-0.8675613403320312,0,-0.044847610314614594,1.512824721960028,110.68620300292969,1.4999727188403689,110.94361114501952,1.8615433861913193,110.61946868896484,-0.044847610314614594
13750,2016-08-16,110.81014251708984,111.97325134277344,110.74340057373048,111.00081634521484,2032580.0,-0.0052207716920409375,-6.587977781962543,-0.5882408322741609,60.53077215045407,44.40229847405295,-0.04890221543524831,0.1826375790063537,0.15747187500727478,-1.4417445278482148,14.472640688332184,1.2298507690429545,-1.169221071659834,-0.07483673095703125,-2.187307755251709,2.0376342933376463,-1.13107224310437,0.9813987811903075,1.6719442070483552,35.10652335851919,-31.401353774291543,1.0562355121473355,8,0.2669410705566406,0.12393569946289062,-1.0153427124023438,-1.5349273681640625,0.572021484375,1,-0.018927979530858563,1.8285622827876349,111.39169311523438,1.512824721960028,110.68620300292969,1.4999727188403689,110.94361114501952,-0.018927979530858563
13751,2016-08-17,110.3811264038086,110.46692657470705,109.7137680053711,110.2095184326172,1774863.0,-0.0038716321767665596,3.3889296432141243,-0.900008002560745,50.17611338884415,46.236826125452104,0.3863707013530444,0.32021820069674334,0.6117960441343087,-0.9593793960313519,14.314370012535333,1.09637451171875,-1.021217771483748,-0.30841217041015057,-1.6920158044449494,1.0751914636246482,-1.000213987427557,0.38338964660725594,2.000213544342941,29.535884925123668,-33.614541802754694,0.6918018170174016,8,0.4623832702636719,0.5529518127441406,-0.07626914978027344,-0.7865295410156108,0.190673828125,2,-0.0043185333022299766,-6.587977781962543,110.81014251708984,1.8285622827876349,111.39169311523438,1.512824721960028,110.68620300292969,-0.0043185333022299766
13752,2016-08-18,110.45738983154295,110.5718002319336,110.05697631835938,110.21904754638672,1863601.0,0.0006909100334360208,1.2040436373138228,1.3888765393678355,45.47196926008938,47.11710796055244,0.3315180734238794,0.03553482012863185,0.5401197662414319,-0.9858755034020135,14.676275796061358,0.5148239135742188,-0.8040215164035942,-0.0986766815185689,-0.8733287810517396,0.6759754180146018,-0.48600273128515425,0.28864936824801646,1.8252182761416407,32.91114450203378,-25.43363859947455,0.38732604976658663,8,0.3861198425293111,0.47668838500977984,0.18352699279786577,-0.8198928833007528,0.07627105712892046,3,-0.013809765261757034,3.3889296432141243,110.3811264038086,-6.587977781962543,110.81014251708984,1.8285622827876349,111.39169311523438,-0.013809765261757034
13753,2016-08-19,110.69573211669922,110.82920837402344,110.08557891845705,110.08557891845705,1671440.0,0.002157775822149599,-1.4375171930878206,2.559987195902782,52.304561331481594,49.21389937010482,0.060699649685574286,-0.17419547913266342,0.27419113001067785,-1.1766693458551316,13.878153973850612,0.743629455566392,-0.6418268555565874,0.11583137512207031,-0.644358517455359,0.8760212676994996,-0.26426357116665145,0.49592632141079207,1.4901187873277735,43.45967483243572,-12.545583353171594,0.3800949462887169,8,0.14777755737304688,0.22881317138671875,0.05005455017089844,-0.9533653259277344,0.0953369140625,4,-0.013521641677425977,1.2040436373138228,110.45738983154295,3.3889296432141243,110.3811264038086,-6.587977781962543,110.81014251708984,-0.013521641677425977
13754,2016-08-22,111.1438217163086,111.48703002929688,110.34298706054688,110.50505828857422,2327744.0,0.004047939256926147,-1.3762300927026385,1.046890239327806,61.23268819257193,52.539571572180115,-0.342723356669822,-0.5696468994111967,-0.1805573432441463,-1.572295476359102,13.090769484425518,1.14404296875,-0.4438830240101339,0.5119621276855497,-0.2534913522594593,1.2774156076305587,0.1292353877130381,0.8946888676580613,0.9472071281339538,63.29118198240786,6.685979466523207,0.38272673997250667,8,-0.3003120422363281,-0.21927642822265625,-0.39803504943847656,-1.4014549255371094,0.5529479980468892,0,-0.014668060329864785,-1.4375171930878206,110.69573211669922,1.2040436373138228,110.45738983154295,3.3889296432141243,110.3811264038086,-0.014668060329864785
13755,2016-08-23,111.55376434326172,111.87791442871094,111.40122985839844,111.46796417236328,1900103.0,0.003688397795061249,-3.34794711203897,0.13432229707132962,60.20414829332045,55.35473658990287,-0.7158526204111695,-0.948635600589995,-0.5448938755935444,-1.9448207733635456,12.121000780432103,0.7340927124023438,-0.302474710993323,0.8713764190673885,0.003942141570121294,1.7388106965646557,0.4376592803187549,1.305093557816022,0.4443388827880739,85.02180434958876,29.875856941633238,0.43371713874863144,8,-0.7102546691894531,-0.6292190551757812,-0.8079776763916016,-1.8113975524902344,-0.7817611694335938,1,-0.009229922221101305,-1.3762300927026385,111.1438217163086,-1.4375171930878206,110.69573211669922,1.2040436373138228,110.45738983154295,-0.009229922221101305
13756,2016-08-24,111.3154296875,111.6205062866211,111.10568237304688,111.3535614013672,1813253.0,-0.0021365003428153173,-1.2499749924977492,-0.44442468433237264,57.95686448379209,55.53277168614462,-0.41170962099366193,-0.6062268252239846,-0.27446126198169907,-1.6597235623194848,11.29416792700061,0.5148239135742188,-0.08783616227972857,0.5472381591796847,-0.20033934668764175,1.294815665047011,0.17344940624602145,0.9210269121133479,0.591606432524884,69.1101670060417,13.819563431513266,0.3737887529336635,8,-0.4719200134277344,-0.3908843994140625,-0.2979316711425781,-1.5730628967285156,-0.162078857421875,2,0.0005995064130119854,-3.34794711203897,111.55376434326172,-1.3762300927026385,111.1438217163086,-1.4375171930878206,110.69573211669922,0.0005995064130119854
13757,2016-08-25,111.32495880126952,111.76351165771484,110.94361114501952,111.20101928710938,1912795.0,8.560460842010897e-05,-1.5671798669421086,-3.250300120046435,54.27353934966698,55.45476922662777,-0.40393380196078965,-0.5690965560383034,-0.2514273431821863,-1.610238477443204,10.330325418216917,0.8199005126953267,0.14039907363702753,0.5086219787597486,-0.252723705578191,1.2699676630976882,0.12794913659077167,0.8892948209287255,0.5529556274414205,69.14887730126532,15.252130789864665,0.3806728421689721,8,-0.4814491271972514,-0.40041351318357954,0.0214519500732564,-1.5825920104980327,-0.09691619873045454,3,-0.006765406225574422,-1.2499749924977492,111.3154296875,-3.34794711203897,111.55376434326172,-1.3762300927026385,111.1438217163086,-0.006765406225574422
13758,2016-08-26,111.30589294433594,112.25926208496094,110.94361114501952,111.66817474365234,1787135.0,-0.0001712630944478155,-1.4210452423571984,-2.9230532471533053,58.12368377680534,55.58603780300289,-0.3215334279920512,-0.5465147274367155,-0.20764692478660152,-1.5511551006306803,9.660436250746292,1.3156509399414205,0.3368696353047653,0.4695354461669865,-0.3221352303406775,1.2612061226746505,0.07370010791315451,0.8653707844208185,-3.86114501953125,50.248835450093566,-3.5133965440952295,0.3958353382538311,8,-0.3193778991699219,-1.453887939453125,0.3241443634033203,-1.5635261535644531,-1.1992340087890625,4,-0.006937926063359967,-1.5671798669421086,111.32495880126952,-1.2499749924977492,111.3154296875,-3.34794711203897,111.55376434326172,-0.006937926063359967
13759,2016-08-29,111.70630645751952,111.9065170288086,111.07707977294922,111.30589294433594,2520639.0,0.003597415218472122,1.0714319738584508,-1.1052542908286436,59.956362006227195,55.522214453644345,-0.7516721798444905,-0.8960060331854436,-0.5821790280608212,-1.8876570961228794,8.954345440266765,0.829437255859375,0.32490433231754423,0.8084568023681555,-0.05344908438037521,1.6703626891166863,0.37750385899389016,1.239409745742421,-4.165268249511698,57.97094725854558,5.257150405044271,0.4309529433742687,8,-0.7197914123535014,-1.1202087402343608,-1.3680839538574077,-1.9639396667480327,-1.2354431152343608,0,-0.008193247595254194,-1.4210452423571984,111.30589294433594,-1.5671798669421086,111.32495880126952,-1.2499749924977492,111.3154296875,-0.008193247595254194
13760,2016-08-30,111.56330108642578,111.93511962890624,111.40122985839844,111.7349090576172,2042125.0,-0.0012801906680901531,-1.153865094876749,-0.4285768725111495,61.02454969647087,56.72759626560286,-0.5482504795846523,-0.6694379468148668,-0.44945799954382437,-1.6877730983288046,8.101922754532975,0.5338897705077983,0.3404511284601597,0.5906120300292912,-0.22610472233468215,1.4073287823932645,0.18225365384729741,0.998970406211285,-3.9278984008789024,47.101394647569364,-7.578800076976094,0.40835837618198906,8,-0.405181884765625,-0.977203369140625,-1.2250785827636719,-1.8209342956542969,-0.7569808959960938,1,0.0011963488587192206,1.0714319738584508,111.70630645751952,-1.4210452423571984,111.30589294433594,-1.5671798669421086,111.32495880126952,0.0011963488587192206
13761,2016-08-31,111.26775360107422,111.66817474365234,110.98174285888672,111.506103515625,2153100.0,-0.002649146112327805,1.440679805227393,1.3889209976435963,53.81164792811309,57.65422722871661,-0.12707168289789195,-0.33869523195727425,-0.17521740024554333,-1.3337480474360746,7.394474345737432,0.686431884765625,0.27942878610730304,0.26169662475585653,-0.5454512733777648,1.0688445228894778,-0.14187732431095412,0.6652705738226672,-3.53987372753906,24.63742062686735,-28.138389107319203,0.4035739490668095,8,-0.09533309936523438,-0.6816558837890625,-0.9295310974121094,-1.5253868103027344,-8.771186828613281,2,-0.004455472598319021,-1.153865094876749,111.56330108642578,1.0714319738584508,111.70630645751952,-1.4210452423571984,111.30589294433594,-0.004455472598319021
13762,2016-09-01,110.71480560302734,111.3344955444336,109.77096557617188,110.9722137451172,3008382.0,-0.004969526032037486,2.18447039445571,1.0799590282001812,50.31448440160724,57.43310756984168,0.5210217211080135,0.24007728166090203,0.3719954416249607,-0.7415367446313468,7.274592626150958,1.5635299682617188,0.22334664488191436,-0.2998317718505916,-1.0897262138087171,0.4900626701075339,-0.6947789928296544,0.09511544912847114,-2.896298085263666,37.931171929136035,-15.27541824086422,0.3949472209790632,9,0.3003082275390625,-0.1287078857421875,-0.3813495635986328,-0.9724388122558594,-8.3524169921875,3,0.0039610350635777,1.440679805227393,111.26775360107422,-1.153865094876749,111.56330108642578,1.0714319738584508,111.70630645751952,0.0039610350635777
13763,2016-09-02,110.96267700195312,111.48703002929688,110.40972137451172,110.83873748779295,2595321.0,0.002238827928890963,-1.1941744555547786,-0.4814902634933153,44.75520170722691,55.60227573813668,0.3520169226320746,-0.006632569585079295,0.09809994798790456,-0.9743355421331756,7.288020475121537,1.0773086547851562,0.2818374372745751,-0.052913665771484375,-0.8424931433888787,0.73666581184591,-0.44770340458018154,0.3418760730372128,-3.0553543928455014,55.06592399351372,5.951659533472792,0.3947897388086988,9,0.05243682861328125,0.00476837158203125,-0.6292209625244141,-1.2203102111816406,-9.577911376953125,4,0.0023914852070598958,2.18447039445571,110.71480560302734,1.440679805227393,111.26775360107422,-1.153865094876749,111.56330108642578,0.0023914852070598958
13764,2016-09-06,110.31438446044922,111.15335083007812,109.64702606201172,111.01988220214844,2301521.0,-0.005842437827022651,2.0980472151829215,-5.692274546013506,44.036584425738965,53.805879752849854,0.9725553078667701,0.6502184582660675,0.8456868538078481,-0.3112382239368543,7.394920257231806,1.5063247680664062,0.35424953217456334,-0.6854755401611357,-1.518808334441161,0.14785725411888961,-1.1021419373011412,-0.2688091430211301,-2.3200230618245286,29.166569413647835,-20.822366638846944,0.4166663971400123,9,0.6387596130371094,0.6387596130371094,0.019071578979492188,-0.5720176696777344,-7.348175048828125,1,-0.0018830320807058376,-1.1941744555547786,110.96267700195312,2.18447039445571,110.71480560302734,1.440679805227393,111.26775360107422,-0.0018830320807058376
13765,2016-09-07,108.91293334960938,110.33345794677734,108.42671966552734,110.13324737548828,3583291.0,-0.012704155651997562,1.3529301003139813,1.729720669182771,35.68760681917219,51.33151779011431,2.190348731878757,2.0026737772987104,2.378911427553902,1.0953440614894703,7.774109060434753,1.90673828125,0.3352655633826771,-1.9906364440917912,-3.24236982306725,-0.7389030651163324,-2.6165031335795135,-1.364769754604069,-0.8332739372579567,14.99985877833848,-36.02401453165308,0.6258666894877281,9,1.4300575256347656,1.4300575256347656,1.420522689819336,0.8294334411621094,-5.151214599609375,2,0.014304361702157431,2.0980472151829215,110.31438446044922,-1.1941744555547786,110.96267700195312,2.18447039445571,110.71480560302734,0.014304361702157431
13766,2016-09-08,108.51251983642578,109.18941497802734,108.2360382080078,108.6841278076172,2836361.0,-0.00367645513594117,-1.6315612134229809,0.14062607456127804,32.16778031473149,48.87532234178814,2.404182812246134,2.358044826736162,2.8292523852372113,1.4859778072775498,8.015897995607954,0.9533767700195455,0.21292500842102413,-2.2857025146484347,-3.930913615120886,-0.6404914141759832,-3.1083080648846675,-1.4630969644122018,-0.34926837062216975,8.504531651154785,-42.9594053303093,0.8226055502362281,9,1.7351303100585938,1.7351303100585938,1.8209362030029297,1.2298469543457031,-4.041542053222656,3,0.02113857790291518,1.3529301003139813,108.91293334960938,2.0980472151829215,110.31438446044922,-1.1941744555547786,110.96267700195312,0.02113857790291518
13767,2016-09-09,106.78691864013672,108.06443786621094,106.54857635498048,107.59728240966795,4759749.0,-0.015902323518892314,-1.3555626689429805,4.722180233850057,21.840572668532246,44.84386555198002,3.8200904967899874,3.9592636421928376,4.573464929456605,3.1864899106437434,8.664042690967925,1.9639434814452983,0.00908227315323984,-3.803469085693365,-6.234082301163156,-1.3728558702235745,-5.0187756934282675,-2.5881624779584627,5.472343444824219,4.826253335042744,-45.68178964816306,1.215306607734896,9,2.4549293518066406,2.6170005798339844,3.231924057006836,2.9554481506347656,-3.236053466796875,4,-0.040176755002491626,-1.6315612134229809,108.51251983642578,1.3529301003139813,108.91293334960938,2.0980472151829215,110.31438446044922,-0.040176755002491626
13768,2016-09-12,108.19790649414062,108.69365692138672,105.8240203857422,106.08142852783205,3995303.0,0.013213115164028899,-1.181159735451129,-2.6117628229268943,31.362997929366657,41.66682509899552,2.1477281966981394,2.479421928619331,3.1407014240293734,1.7678010593141522,9.307237888829698,2.869636535644517,-0.15134705576802787,-2.26806640625,-4.922462472605844,0.3863296601058437,-3.595264439427922,-0.9408683730720782,3.947141876220698,44.543796508648065,-4.167684315038784,1.3271980331779247,9,0.6816635131835938,0.8437347412109375,2.285703659057617,1.5444602966308594,-4.8099822998046875,0,-0.05393374116362226,-1.3555626689429805,106.78691864013672,-1.6315612134229809,108.51251983642578,1.3529301003139813,108.91293334960938,-0.05393374116362226
13769,2016-09-13,106.3960418701172,107.70215606689452,106.10049438476562,107.56867980957031,4066419.0,-0.016653414861783844,1.2251629657109786,-0.5540515696926192,22.256366565792987,37.359249195586855,3.4834369641725687,4.097938780471495,4.893871321275313,3.5553666703901143,10.508708884360791,2.097412109375,-0.35211273616744165,-3.820148468017564,-6.996614292036966,-0.6436826439981616,-5.408381380027265,-2.2319155560078627,5.4961653808593525,12.684985136897925,-30.13499916404628,1.5882329120096996,9,2.350055694580064,2.645599365234361,4.161455154418931,3.3463249206542827,-2.6247329711914205,1,-0.04710021310035861,-1.181159735451129,108.19790649414062,-1.3555626689429805,106.78691864013672,-1.6315612134229809,108.51251983642578,-0.04710021310035861
13770,2016-09-14,108.71273040771484,108.9510726928711,106.54857635498048,106.54857635498048,4592658.0,0.0217741985216493,-1.2202636959740694,-1.845543266102808,38.55823597319768,35.6644256450407,0.8044704879538074,1.7033946247931482,2.593437142842646,1.2491223244116725,11.650373881333945,2.555030822753892,-0.5353724932384409,-1.3985893249511747,-4.630497595102369,1.8333189452000198,-3.014543460026772,0.21736481012442255,2.936749368652343,85.83570047312563,44.42693834128603,1.6159541350755946,9,-0.0572052001953125,0.32891082763671875,1.844766616821289,1.0296363830566406,-5.0660247802734375,2,-0.052859687863068716,1.2251629657109786,106.3960418701172,-1.181159735451129,108.19790649414062,-1.3555626689429805,106.78691864013672,-0.052859687863068716
13771,2016-09-15,109.9044418334961,110.10464477539062,108.35997772216795,108.47438049316406,3426164.0,0.01096202276690006,-1.10344431106878,0.6607946132694114,44.34321228008135,35.000950964871166,-0.6715885098925725,0.49976324158791385,1.3832950189470665,0.08889562109335714,11.829702262159486,1.7446670532226705,-0.7518932780355527,-0.18304367065429972,-3.4136046121068233,3.047517270798224,-1.7983241413805615,1.432236800071962,1.5120195672460994,95.32304347051168,55.05112538640351,1.6152804707262636,9,-1.2489166259765625,-0.8628005981445312,0.6530551910400391,-0.16207504272460938,-5.471809387207031,3,-0.0558914906533281,-1.2202636959740694,108.71273040771484,1.2251629657109786,106.3960418701172,-1.181159735451129,108.19790649414062,-0.0558914906533281
13772,2016-09-16,108.93199920654295,109.50402069091795,108.19790649414062,109.41822052001952,4108690.0,-0.008848073933411915,2.9710282758460287,-0.340000320100725,41.21381410450084,34.60746345345716,0.023879328202141892,1.4251354524297284,2.3474487705972393,1.063892893568024,12.134280339412973,1.7065353393554688,-1.0093147468064672,-1.0792167663574332,-4.344842120435118,2.1864085877202513,-2.7120294433962755,0.553595910681409,2.2607645535992447,72.60573546972707,32.208021237390994,1.6328126770388431,9,-0.4433135986327983,0.10964202880860796,1.8161716461181783,0.8103675842285298,-4.211830139160156,4,-0.04095235060252045,-1.10344431106878,109.9044418334961,-1.2202636959740694,108.71273040771484,1.2251629657109786,106.3960418701172,-0.04095235060252045
13773,2016-09-19,109.19894409179688,110.2857894897461,109.12267303466795,109.51355743408205,3100372.0,0.0024505644548740158,-3.979569172477751,0.6470579005178387,40.62722273525562,34.22864548784789,-0.5806197843723453,1.0965248178553537,1.9912404202506764,0.7913384537268087,12.444831745074147,1.3537902832031392,-1.2238584893489133,-0.7374324798583984,-4.005609891322237,2.5307449316054402,-2.371521185590325,0.896656225873528,1.7790699333693283,74.031809688739,34.375775926029334,1.6340887057319207,9,-1.1202049255371094,-0.1573028564453125,1.5492267608642578,0.5434226989746094,-4.660881042480469,0,-0.05172283455148652,2.9710282758460287,108.93199920654295,-1.10344431106878,109.9044418334961,-1.2202636959740694,108.71273040771484,-0.05172283455148652
13774,2016-09-20,109.51355743408205,110.39065551757812,109.38008880615234,109.97117614746094,2999047.0,0.0028811024218393655,-1.7894786719877012,1.4545432499938267,42.43490670063678,34.97834547467729,-1.1407374402924546,0.688830609638373,1.5974773314912625,0.4853705656432652,13.256382472276826,1.19171142578125,-1.3909169302685456,-0.3413059234619027,-3.5636828242201943,2.881070977296389,-1.9524943738410485,1.2698825269172431,1.2582968455072034,77.17126466225463,36.868399193688475,1.6111884503791445,9,-1.4062194824218892,-0.47191619873048296,1.2346134185790874,0.22880935668943891,-4.630447387695327,1,-0.055934930644849334,-3.979569172477751,109.19894409179688,2.9710282758460287,108.93199920654295,-1.10344431106878,109.9044418334961,-0.055934930644849334
13775,2016-09-21,110.52413177490234,110.54319763183594,109.15127563476562,109.59935760498048,2557875.0,0.009227846894011904,1.8910862847634895,-2.0208399326453694,47.393070083374255,36.67004433785982,-2.121865153482986,-0.42460607468179035,0.5040337224072857,-0.5052662047254728,14.09006353517443,1.3919219970703125,-1.5408465881781979,0.72075004577637,-2.419189099593609,3.8606891911463492,-0.8492195269086125,2.2907196184613525,0.04980914893302213,99.18705798921282,54.55203060561628,1.5699695726849885,9,-2.3405227661132812,-1.4824905395507812,0.2740917205810547,-0.7817649841308594,-6.216094970703125,2,-0.06109817618589952,-1.7894786719877012,109.51355743408205,-3.979569172477751,109.19894409179688,2.9710282758460287,108.93199920654295,-0.06109817618589952
13776,2016-09-22,111.38216400146484,111.80164337158205,110.7815399169922,110.9722137451172,3037962.0,0.0077633021203913355,-1.5783044245399462,0.44329769329768476,52.29057447666532,40.053377872096824,-2.8273575228166123,-1.346413722046492,-0.4295280361402405,-1.344258069886564,14.840924080899715,1.2775115966797017,-1.6300493001397172,1.5754455566406307,-1.5713933413003218,4.722284454581583,0.0020261076701615366,3.1488650056111,-5.558143615722642,88.35987797158423,41.105659185214776,1.5734194489704736,9,-2.56933212280272,-2.3405227661132812,-0.3765830993652344,-1.6397972106933594,-6.115676879882798,3,-0.06944970447801413,1.8910862847634895,110.52413177490234,-1.7894786719877012,109.51355743408205,-3.979569172477751,109.19894409179688,-0.06944970447801413
13777,2016-09-23,110.5718002319336,110.9722137451172,109.89490509033205,109.93303680419922,2463158.0,-0.0072755254559481175,-2.0133376013658904,1.5581486237508217,48.70827086853675,41.980630420893505,-1.5909533840008407,-0.6275421909317345,0.29310316108805523,-0.5169372006065203,15.649544983757774,1.4872589111327983,-1.5753767901666436,0.8027397155761662,-2.285071993132135,3.8905514242844674,-0.7411661387779844,2.346645569930317,-4.628227386474592,54.09269290136637,7.503293419696014,1.5439058543541522,9,-1.6207313537597656,-1.5301589965820312,0.31699371337890625,-0.8294334411621094,-5.4490814208984375,4,-0.0555220026513733,-1.5783044245399462,111.38216400146484,1.8910862847634895,110.52413177490234,-1.7894786719877012,109.51355743408205,-0.0555220026513733
13778,2016-09-26,110.53366088867188,111.40122985839844,110.00930786132812,110.34298706054688,2733987.0,-0.00034492830162591304,-2.2444515578318396,0.29850461038650805,50.7550930224371,45.147155582742855,-1.3260971363788343,-0.6853617276521788,0.23695489690524596,-0.4378386725947365,16.33717143613359,1.3919219970703125,-1.4542840536369823,0.8032119750976534,-2.22237028831924,3.828794238514547,-0.7095791566107863,2.316003106806093,-4.472926632690417,52.158243352552624,3.2259694774238667,1.5127911317084461,9,-1.3585510253906108,-1.4920196533203125,0.355133056640625,-0.7912940979003906,-5.918922424316392,0,-0.05259476411574171,-2.0133376013658904,110.5718002319336,-1.5783044245399462,111.38216400146484,1.8910862847634895,110.52413177490234,-0.05259476411574171
13779,2016-09-27,110.79106903076172,111.01988220214844,109.84723663330078,110.27625274658205,3869643.0,0.002328776049036252,1.4117527067315236,2.6999839948782864,57.020655479066455,47.19853552783938,-0.9996299919430385,-1.0696967286814925,-0.10324382886261674,-0.6628786464346206,17.101214014380243,1.1726455688476562,-1.0529831555631688,1.106381988525385,-1.8194097505460576,4.0321737275968275,-0.3565138810103434,2.5692778580611133,-4.6155165924682535,61.8704104044742,8.28876043032649,1.4628958695357244,9,-0.7912940979003906,-1.7494277954101562,0.09295845031738281,-1.0487022399902344,-6.837654113769517,1,-0.056439621317392774,-2.2444515578318396,110.53366088867188,-2.0133376013658904,110.5718002319336,-1.5783044245399462,111.38216400146484,-0.056439621317392774
13780,2016-09-28,111.69676971435548,111.79210662841795,110.45738983154295,111.03894805908205,3494133.0,0.008174852824484269,2.146078731095217,1.2777794244050265,61.46975409745966,49.10148461865919,-1.6064677888217886,-2.071070449461473,-1.097055769933263,-1.5330514892552998,17.86261935960859,1.334716796875,-0.7648400794721226,2.0054092407226705,-0.9389740808494764,4.949792562294817,0.5332175799365899,3.477600901508751,-5.408695457396249,94.63399019393528,33.890099853554204,1.4721916607860757,9,-1.6969947814941548,-2.6551284790039205,-0.8127422332763814,-1.9544029235839986,-7.848785400390639,2,-0.06100140304319879,1.4117527067315236,110.79106903076172,-2.2444515578318396,110.53366088867188,-2.0133376013658904,110.5718002319336,-0.06100140304319879
13781,2016-09-29,110.77200317382812,112.23065948486328,110.72433471679688,112.23065948486328,1968806.0,-0.00827925948881314,1.0653594087525955,-2.217403910834822,65.23322599103034,51.77030816160692,-0.6098255707802736,-1.2494063013344032,-0.28925242606823076,-0.5683359151309588,18.894571586643536,1.5063247680664062,-0.1903539834200103,1.1054302215576115,-1.7910323165488933,4.001892759664116,-0.3428010474956409,2.553661490610864,-4.373657534576438,38.79993597951344,-27.81849045166475,1.4482312690532537,9,-0.0953369140625,-1.7303619384765625,0.11202430725097656,-1.0296363830566406,-7.019866943359361,3,-0.05835379143126418,2.146078731095217,111.69676971435548,1.4117527067315236,110.79106903076172,-2.2444515578318396,110.53366088867188,-0.05835379143126418
13782,2016-09-30,111.15335083007812,111.5442352294922,110.63853454589844,111.20101928710938,4025407.0,0.0034426357321675205,1.4675119517771205,0.0326797043762978,62.26264580600392,54.174244058356734,-0.7184951049448074,-1.6824761107791062,-0.74804730308621,-0.9342076782544098,18.992927302061148,0.9057006835937642,0.09773731089727278,1.464850616455081,-1.4713912722120028,4.401092505122165,-0.003270327878453827,2.9329715607886158,-4.5217126370019685,54.79993597951345,-14.00722631513166,1.4681209443335412,9,-0.4623832702636719,-2.1117095947265625,-0.26932334899902344,-1.4109840393066406,-4.525863647460923,4,-0.052961639613504974,1.0653594087525955,110.77200317382812,2.146078731095217,111.69676971435548,1.4117527067315236,110.79106903076172,-0.052961639613504974
13783,2016-10-03,111.22804260253906,111.45806884765624,110.63380432128906,110.99801635742188,2588869.0,0.0006719704975437502,1.3888999447208974,-4.8255441741357235,73.40308858394559,57.615153156502146,-0.5309225179987749,-1.8300981028300214,-0.8071742700003028,-0.9801973427979505,19.24012153860954,0.8242645263671733,0.24224354580155705,1.5262741088867244,-1.4364894080053432,4.489037625778792,0.04489235044069062,3.0076558673327582,-4.372443557791428,57.93373879641486,-17.23007596811115,1.4813817584460365,10,-0.5370750427246094,-2.1864013671875,-0.34401512145996094,-1.4856758117675781,-5.204383850097656,0,-0.05489014864102748,1.4675119517771205,111.15335083007812,1.0653594087525955,110.77200317382812,2.146078731095217,111.69676971435548,-0.05489014864102748
13784,2016-10-04,110.10665893554688,111.16094970703124,109.81912231445312,111.1513671875,2631542.0,-0.010081843038444283,1.5225323427326072,-4.541691542288557,57.63535351931264,58.753184649384195,0.7637573886915021,-0.764258571943202,0.3207526464316288,0.16244119894986397,18.840682702503535,1.4089202880859375,0.5068890208476802,0.4152767181396513,-2.5398909883260785,3.370444424605381,-1.0623071350932065,1.892860571372509,-3.0360574731946173,11.923375041523641,-59.33388449829819,1.477583853232863,10,0.9182319641113281,-1.0793190002441406,0.31260108947753906,-0.3642921447753906,-2.4152984619140767,1,-0.04987818651736764,1.3888999447208974,111.22804260253906,1.4675119517771205,111.15335083007812,1.0653594087525955,110.77200317382812,-0.04987818651736764
13785,2016-10-05,110.47086334228516,111.00759887695312,110.31751251220705,110.31751251220705,2214932.0,0.0033077418773688194,-8.000099502489045,-0.14678818683724867,53.41192560878986,58.87777921962026,0.43717594876238763,-1.0601150151745884,-0.04667954859522183,-0.1631044062292233,17.6560524661945,0.90093994140625,0.7889320957789323,0.7015846252441378,-2.2493145317307324,3.652483782219008,-0.7738649532433044,2.17703420373158,-3.193859559032461,27.0259582074442,-39.48574318651379,1.4754495784874382,10,0.5540275573730469,-1.4435234069824219,0.3154430389404297,-0.7284965515136719,-1.9839859008789205,2,-0.058996990048852616,1.5225323427326072,110.10665893554688,1.3888999447208974,111.22804260253906,1.4675119517771205,111.15335083007812,-0.058996990048852616
13786,2016-10-06,110.80632019042969,111.07469177246094,110.22167205810548,110.52837371826172,3413117.0,0.003036609274113644,1.094097375050301,1.8124875621892227,62.22867991322937,60.380046891252775,0.012790624031055131,-1.2805705429509402,-0.35110525683064964,-0.48252430953429837,16.325203584601915,0.8530197143554545,1.0470492080282554,0.9223514556884709,-2.001057291677597,3.845760203054539,-0.5393529179945631,2.384055829371505,-3.3311701791125756,57.22511653413718,-8.163954489849722,1.461704373683034,10,0.21857070922851562,-1.7789802551269531,0.06578826904296875,-1.0639533996582031,-2.2619400024414062,3,-0.06279728326422518,-8.000099502489045,110.47086334228516,1.5225323427326072,110.10665893554688,1.3888999447208974,111.22804260253906,-0.06279728326422518
13787,2016-10-07,102.49656677246094,103.09080505371094,100.87678527832031,102.5732421875,21332688.0,-0.07499349679411571,2.9827621701000506,-0.2758639620103758,28.663596081749745,57.925436120065285,7.885896843514146,7.052885238333118,7.86917132389047,7.8135273097675935,15.461366173910084,9.929534912109375,0.946987071057265,-7.17288436889649,-11.3945489533248,-2.9512197844681793,-9.283716661110645,-5.062052076682335,9.734092712402344,15.307986819620616,-46.964198920571285,2.1108322922141523,10,4.057155609130859,4.057155609130859,8.382692337036133,7.245800018310547,5.8465423583984375,4,0.012249868435058486,1.094097375050301,110.80632019042969,-8.000099502489045,110.47086334228516,1.5225323427326072,110.10665893554688,0.012249868435058486
13788,2016-10-10,102.36238861083984,103.47418975830078,101.7968978881836,102.81285858154295,8788258.0,-0.0013090990834743188,-1.1212056888134154,5.875024875621706,26.970345312880795,54.586512768266886,7.5310568309365635,7.091025919043062,7.892949726678921,7.947393634627701,14.147922538279218,1.6772918701171875,0.6621792533523774,-7.015286636352542,-12.330244715685211,-1.7003285570198727,-9.67276567601887,-4.357807596686214,9.641193389892578,14.445542394986244,-44.04419301826118,2.6574790396663315,10,4.191333770751953,4.191333770751953,8.438217163085938,7.379978179931641,6.057395935058594,0,0.041666657350019065,2.9827621701000506,102.49656677246094,1.094097375050301,110.80632019042969,-8.000099502489045,110.47086334228516,0.041666657350019065
13789,2016-10-11,101.384765625,102.00775909423828,100.8863754272461,102.00775909423828,8709068.0,-0.009550607396985988,2.599985304382968,1.3829855700833713,20.504947789068382,50.03486762289007,7.860716206862904,8.088677791531182,8.760367272915346,8.924649120680655,12.83862683869339,1.47601318359375,0.44407016551838296,-7.742345809936523,-14.03222948775064,-1.452462132122406,-10.887287648843582,-4.597403971029465,10.396280441284176,4.981221851480556,-46.362850453674675,3.144941838907062,10,5.168956756591797,5.168956756591797,9.606513977050781,8.357601165771484,6.2203369140625,1,0.04575532723130871,-1.1212056888134154,102.36238861083984,2.9827621701000506,102.49656677246094,1.094097375050301,110.80632019042969,0.04575532723130871
13790,2016-10-12,102.9662094116211,103.27291107177734,101.33684539794922,101.43269348144531,7559190.0,0.015598436085264566,-1.2444378601405406,-2.4615280992444,24.051198669128226,45.459086809345386,5.487694754593761,6.381845772289992,7.098038308249556,7.338329793641961,12.402992925052372,1.936065673828125,0.1953152877591009,-5.873575973510739,-12.741601065567068,0.9944491185455888,-9.307588519538896,-2.4395634274825824,8.596751438903809,20.48875555489055,-25.09188390963178,3.434012546028162,10,3.2443008422851562,3.587512969970703,7.986934661865234,6.776157379150391,5.434410095214844,2,0.045890307985625434,2.599985304382968,101.384765625,-1.1212056888134154,102.36238861083984,2.9827621701000506,102.49656677246094,0.045890307985625434
13791,2016-10-13,103.76171875,104.16426849365234,102.12277221679688,102.3911361694336,5340293.0,0.007725926232738711,-1.1407068141362828,0.8937517723792419,28.983314473645223,41.7613833279722,4.015470890795413,5.37829104951048,6.212008752347344,6.548914727506073,12.728912141338478,2.0414962768554688,-0.19367722023748968,-4.770930480957034,-11.979449070471972,2.437588108557904,-8.375189775714503,-1.1666711861995651,7.5875185890808154,87.75507835979364,41.464495751344636,3.6042592947574703,10,2.4057083129882812,2.792003631591797,6.581272125244141,5.980648040771484,3.670867919921875,3,0.045538554568384404,-1.2444378601405406,102.9662094116211,2.599985304382968,101.384765625,-1.1212056888134154,102.36238861083984,0.045538554568384404
13792,2016-10-14,104.47097778320312,105.49651336669922,104.0396728515625,105.41983795166016,5537173.0,0.006835459567819946,1.6434875301967897,-0.6923042667483091,32.034073962872995,37.16482614785302,2.524065994192455,4.551020767183672,5.420448753534515,5.826036706479414,12.706357790814463,1.7347946166992188,-0.7629068182431666,-3.838620376586917,-11.26780429652959,3.5905635433557563,-7.553212336558261,-0.12402841661557318,6.668810514662482,77.75477443484593,30.875997812840055,3.714591959971337,10,1.5478897094726562,2.082744598388672,5.77667236328125,5.271389007568359,3.076622009277358,4,0.03899075600917823,-1.1407068141362828,103.76171875,-1.2444378601405406,102.9662094116211,2.599985304382968,101.384765625,0.03899075600917823
13793,2016-10-17,103.55086517333984,104.85435485839844,103.47418975830078,104.3367919921875,3778604.0,-0.008807351375352157,-1.938779820165214,0.8282851836068473,29.355500599546502,34.022620267879006,2.503966108666461,5.297925144757372,6.232963242002285,6.721713750525964,13.372182596231433,1.3801651000976562,-1.390966814160123,-4.476329040527347,-12.18722684925011,3.234568768195416,-8.331777944888728,-0.6208801361659653,7.383663064134851,57.79631284546387,12.284549028141782,3.8554489043613795,10,2.4248733520507812,3.002857208251953,5.7720184326171875,6.935127258300781,4.293853759765639,0,0.04627913006325457,1.6434875301967897,104.47097778320312,-1.1407068141362828,103.76171875,-1.2444378601405406,102.9662094116211,0.04627913006325457
13794,2016-10-18,103.38792419433594,104.6339111328125,103.2345733642578,104.62432861328124,3400075.0,-0.0015735356602878392,1.2290089323692273,1.5731800840670414,25.260500788487647,30.89468417673432,1.8032604967895054,5.247458880686594,6.294336751127361,6.86709159057628,14.184044864876308,1.3993377685547017,-2.0484695447738517,-4.33298835754394,-12.278362654195789,3.6123859391079094,-8.305675505869857,-0.3603012092180222,7.345449183955665,49.30871434440662,9.597054989194511,3.972687148325924,10,2.5878143310546875,3.1657981872558594,5.572681427001953,6.735790252685547,5.712356567382827,1,0.04866971061440628,-1.938779820165214,103.55086517333984,1.6434875301967897,104.47097778320312,-1.1407068141362828,103.76171875,0.04866971061440628
13795,2016-10-19,103.77130889892578,104.14510345458984,102.94703674316406,103.52210998535156,3261727.0,0.0037082155152781127,1.4038545437845864,-0.20155129644942166,28.461111249342167,27.142732102969077,0.41303945226569283,4.566349428386431,5.804983867797418,6.466063570679836,14.921392693412782,1.1980667114257812,-2.8879933492033985,-3.6119625091552763,-11.629363591595563,4.405438573285011,-7.620663050375413,0.39673803206486014,6.764932717366392,48.8637571432125,8.663471227898938,4.0087005412201435,10,-0.5846595764160156,2.7824134826660156,5.122560501098633,6.352405548095703,5.654846191406264,2,0.03694463990881025,1.2290089323692273,103.38792419433594,-1.938779820165214,103.55086517333984,1.6434875301967897,104.47097778320312,0.03694463990881025
13796,2016-10-20,103.6467056274414,104.06842803955078,103.24415588378906,103.58920288085938,4257607.0,-0.0012007487696406027,-1.205125065058323,0.23075039034993725,26.5337331863538,26.906080670147304,-0.6534710234507912,4.3022988001809495,5.827054995586749,6.57973113991882,16.463232248435386,0.8242721557617188,-3.5021585141041953,-3.3497928619384822,-11.300997161337463,4.601411437460499,-7.32539501163798,0.6258092877610153,6.696346862091332,27.44362814777131,-10.459223498495401,3.9756021496994913,10,-0.45526123046875,2.9070167541503906,5.201877593994141,6.477008819580078,5.472747802734375,3,0.04586652176367756,1.4038545437845864,103.77130889892578,1.2290089323692273,103.38792419433594,-1.938779820165214,103.55086517333984,0.04586652176367756
13797,2016-10-21,104.43263244628906,105.0460433959961,103.04288482666016,103.47418975830078,3519644.0,0.007582747701337267,-1.200000837910419,16.66777232320552,29.661499958897735,27.205097853038076,-1.2693740702446092,3.196758288724169,4.9351649017309995,5.785653312065193,17.457932450246044,2.0031585693359375,-4.1379447246290795,-2.2569076538085966,-10.100228568115242,5.586413260498048,-6.178568110961919,1.6647528033447259,5.721094699019432,70.77613122953174,33.94442329324062,3.9216604571533242,10,-1.2411880493164062,2.1210899353027344,4.415950775146484,5.691082000732422,4.1980133056640625,4,0.028726214721971344,-1.205125065058323,103.6467056274414,1.4038545437845864,103.77130889892578,1.2290089323692273,103.38792419433594,0.028726214721971344
13798,2016-10-24,104.7201690673828,105.54444122314452,104.28887176513672,104.88311004638672,3605512.0,0.002753321585009516,-1.4486121753620862,-0.17000597014926855,33.03139928262618,28.59692579676672,-1.326816462988475,2.583832796678493,4.551119776477449,5.482573543399951,18.710476905103445,1.2555694580077983,-4.946167728786037,-1.678696441650402,-9.351208105510622,5.993815222209818,-5.514952273580519,2.157559390279715,5.248019240585933,68.265545004068,27.114754769089537,3.8362558319301105,10,-1.2795257568359233,1.8335533142089986,4.044994354248061,5.403545379638686,4.4855422973632955,0,0.026999867840915792,-1.200000837910419,104.43263244628906,-1.205125065058323,103.6467056274414,1.4038545437845864,103.77130889892578,0.026999867840915792
13799,2016-10-25,104.5380630493164,104.95978546142578,104.09717559814452,104.9501953125,3686163.0,-0.0017389775025020704,2.9999292448658963,2.5293346443786717,31.093490000962774,29.379402611415,-0.7268077494335614,2.396320507397675,4.609867871674723,5.643961879688959,19.947571845279338,0.8626098632812642,-4.634925249929552,-1.548152160644534,-8.97266982606888,5.8763655047798125,-5.2604109933567145,2.1641066720676463,5.248297198059362,61.25446839008748,17.560326270892617,3.712258832712174,10,-0.7044563293457031,2.0156593322753906,4.022127151489258,5.585651397705078,4.408866882324219,1,0.03163111872686164,-1.4486121753620862,104.7201690673828,-1.200000837910419,104.43263244628906,-1.205125065058323,103.6467056274414,0.03163111872686164
13800,2016-10-26,104.88311004638672,105.18981170654295,104.03009033203124,104.3367919921875,2226200.0,0.00330068289965868,1.000000000000049,-1.3255891445602472,31.135582224317247,29.618543472600784,-0.8619951863962143,1.5964911552679553,4.161677037142809,5.268576362157361,21.255910344810424,1.1597213745117188,-4.254088385505014,-0.8624221801757841,-7.813140272032911,6.088295911681342,-4.3377812261043545,2.6129368657527863,4.725058701607935,73.56321137963468,30.27608259097429,3.4753590459285664,10,-0.6373710632324219,1.6706123352050781,3.6913795471191406,5.240604400634766,2.8945159912109375,2,0.040208292006853386,2.9999292448658963,104.5380630493164,-1.4486121753620862,104.7201690673828,-1.200000837910419,104.43263244628906,0.040208292006853386
13801,2016-10-27,104.30803680419922,105.3239974975586,103.91507720947266,105.19939422607422,3038345.0,-0.005482991893863143,1.4705677743886123,-1.63157233231388,61.37180242443404,32.8782910794409,-0.2249309677591924,1.7523124886184576,4.638628025669988,5.812551301157612,22.30219809818641,1.4089202880859375,-3.656985039456302,-1.1142971038818388,-7.670870812899423,5.442276605135746,-4.392583958390631,2.1639897506269534,5.125504274401948,50.574593453782725,3.593453326621649,3.2782868545087895,10,-0.062297821044921875,2.245685577392578,4.304588317871094,5.815677642822266,3.881721496582017,3,0.04906734363853715,1.000000000000049,104.88311004638672,2.9999292448658963,104.5380630493164,-1.4486121753620862,104.7201690673828,0.04906734363853715
13802,2016-10-28,105.26648712158205,106.27285766601562,104.40388488769531,104.85435485839844,3003497.0,0.00918865263644042,-1.8467174490288019,-0.46236476307862456,66.52117979781156,37.00781099035923,-1.1830854102918522,0.348065679861449,3.5887110883765843,4.81730006813774,23.2564650758478,1.9648208618164062,-3.1643217916875983,0.13849639892579546,-5.837651002077834,6.114643799929425,-2.8495773015760193,3.12657009942761,3.9959188410135056,57.31703765544215,5.963406441474632,2.988073700501818,10,-0.6565399169922017,1.2872352600097514,3.6607494354247905,4.857227325439439,3.105377197265611,4,0.03660202229550591,1.4705677743886123,104.30803680419922,1.000000000000049,104.88311004638672,2.9999292448658963,104.5380630493164,0.03660202229550591
13803,2016-10-31,105.12271881103516,105.59236145019531,104.97895050048828,105.39108276367188,2652618.0,-0.0013657557545435628,-1.2069088563468426,-0.6511597771154369,73.49388462058562,42.367075860592344,-0.886082728827688,0.01158006452033078,3.6297726753388417,4.905704025064068,24.26620190428535,0.6134109497070312,-2.8095215643426172,0.2999942779540987,-4.942920746479828,5.542909302388026,-2.3214632342628647,2.921451790171062,3.9719747378748878,51.21942537996822,-5.752149779762483,2.6214575122169657,10,-0.5127716064453125,1.4310035705566406,3.873636245727539,5.000995635986328,6.546211242675781,0,0.033369827004034125,-1.8467174490288019,105.26648712158205,1.4705677743886123,104.30803680419922,1.000000000000049,104.88311004638672,0.033369827004034125
13804,2016-11-01,104.61473846435548,105.6115264892578,104.30803680419922,105.30482482910156,3058586.0,-0.004832260356515294,1.0000000000000218,2.571457000710679,61.977631879449966,46.091133708382095,-0.20761031991882817,0.09172651121450315,4.012580455116321,5.362872062733302,25.76768212032099,1.3034896850585795,-2.5520495011232214,0.0666099548339929,-4.548787301055512,4.682007210723498,-2.2410886731107524,2.3743085827787382,4.315596919142763,29.674571817797062,-30.593589688310136,2.3076986279447507,11,0.043132781982407664,1.938983917236314,4.493637084960923,5.508975982666001,6.229927062988281,1,0.04388457083372477,-1.2069088563468426,105.12271881103516,-1.8467174490288019,105.26648712158205,1.4705677743886123,104.30803680419922,0.04388457083372477
13805,2016-11-02,103.9534149169922,104.8447723388672,103.52210998535156,104.8447723388672,4840632.0,-0.006321514129566053,1.9677485620378297,1.2916606781572608,51.4204950192785,48.85632946759595,0.5389364421210843,0.2527000612105468,4.525250312943015,5.992616889949829,27.492441830432217,1.3226623535156392,-2.154024561818062,-0.2688411712646399,-3.9490878978344597,3.41140555530518,-2.108964534549557,1.571282192020277,4.81584946440249,15.679552678438219,-39.413416840234255,1.84012336328491,11,0.7044563293456889,2.600307464599595,5.567293167114244,6.1607666015625,7.447151184082017,2,0.048036084419504466,1.0000000000000218,104.61473846435548,-1.2069088563468426,105.12271881103516,-1.8467174490288019,105.26648712158205,0.048036084419504466
13806,2016-11-03,103.84798431396484,104.29845428466795,103.52210998535156,104.23136138916016,3904015.0,-0.0010142100970087498,2.0000000000001097,0.4301047658175842,44.92980571613071,50.55280788506628,0.7553545898182108,-0.20016152461303705,4.48542061038863,6.059750620063809,29.232254560700454,0.776344299316392,-1.657597011249237,-0.026354980468752842,-2.0107299026549725,1.9580199417174668,-1.0185424415618627,0.965832480624357,4.76343048536836,11.846754644344966,-38.71160731598209,0.992187461093108,11,1.04949951171875,2.705738067626953,5.672723770141602,6.266197204589858,8.683547973632812,3,0.037840327374600635,1.9677485620378297,103.9534149169922,1.0000000000000218,104.61473846435548,-1.2069088563468426,105.12271881103516,0.037840327374600635
13807,2016-11-04,103.75213623046876,104.66266632080078,103.52210998535156,103.97257995605469,3276438.0,-0.0009229652759200624,-2.3521313092808933,0.575004975124341,51.89185157775028,52.648413695635625,0.832018692859009,-0.005719613451375949,4.4315924735526835,6.1162034067027236,26.972249039999912,1.1405563354492188,-1.2509293150453118,-0.184981536865223,-2.0623894326733563,1.6924263589429103,-1.1236854847692825,0.7537224110388365,4.704585978444186,11.009114012795425,-37.037777715065985,0.9387039479040645,11,1.1453475952148295,2.458374023437486,6.1070175170898295,6.3620452880859375,9.431144714355455,4,0.04277138024854743,2.0000000000001097,103.84798431396484,1.9677485620378297,103.9534149169922,1.0000000000000218,104.61473846435548,0.04277138024854743
13808,2016-11-07,106.6274871826172,106.7137451171875,104.90227508544922,105.26648712158205,4875062.0,0.027713655415839478,1.3625056591758689,-6.173911538728161,70.16702952653449,56.989918087365815,-1.949318598931228,-2.6827001867996927,1.4375057745205169,3.2136671602907256,24.50500236466006,2.961608886718736,-0.7083893250712947,2.4771144866943473,0.3950659348850678,4.559163038503627,1.4360902107897004,3.518138762598994,1.677636287683896,97.29737482490111,47.36901510779649,1.041024275904643,11,-1.5095596313476705,-0.46006011962892046,3.238817214965806,3.4866943359375,5.041442871093736,0,0.01635954463826872,-2.3521313092808933,103.75213623046876,2.0000000000001097,103.84798431396484,1.9677485620378297,103.9534149169922,0.01635954463826872
13809,2016-11-08,106.0236587524414,106.87667846679688,105.9182357788086,106.38787078857422,3424177.0,-0.005662971585756682,-2.3333775572478572,-0.2676061864801081,63.646844334816876,60.602280544087996,-1.2433485492671963,-1.8061190151184974,1.9002253455659286,3.784544112206902,21.72252187249177,0.9584426879882812,-0.25534813507111664,1.6413414001464872,-0.15781343206899123,3.4404962323619657,0.7417639840387409,2.5409188162542335,2.1328979540200805,74.57140257908982,23.495961990418948,0.8995774161077426,11,-0.8242645263671875,-0.004791259765625,3.8426456451416016,4.0905227661132955,5.482330322265639,1,0.05324539228032954,1.3625056591758689,106.6274871826172,-2.3521313092808933,103.75213623046876,2.0000000000001097,103.84798431396484,0.05324539228032954
13810,2016-11-09,107.6913604736328,108.43895721435548,105.17063903808594,106.43579864501952,4765510.0,0.015729524342160017,1.3763060017140234,-3.4473375507981063,70.64574394091743,61.632718490363935,-2.761175169485341,-3.2692920715287244,0.11249444182475088,2.0759001648845157,19.937139337520414,3.2683181762695455,0.15256436429598352,3.0727855682372933,0.8625889551615984,5.282982181312988,1.9676872616994387,4.177883874775148,-6.814575195312486,84.79520095087159,29.461049971631567,1.1050983065378484,11,-1.7108268737792827,-1.7156219482421733,2.3347549438476705,1.3502807617187642,3.852966308593764,2,0.029280947328017337,-2.3333775572478572,106.0236587524414,1.3625056591758689,106.6274871826172,-2.3521313092808933,103.75213623046876,0.029280947328017337
13811,2016-11-10,108.48687744140624,109.74244689941406,108.13224792480469,108.4102020263672,6837712.0,0.0073870082453662,-4.090865233856767,0.061068609519388674,70.67445508560824,62.09419352234134,-3.2425777750057563,-3.89221748341798,-0.7867546370440692,1.2399978376555367,18.82821688301263,2.051086425781264,0.6546835505031368,3.6320446014404126,0.8669688384634213,6.397120364417404,2.24950671995191,5.014582482928915,-7.458848724365225,79.81508919284865,25.3422734740259,1.3825378814884974,11,-1.8545989990234233,-2.511138916015611,1.539237976074233,0.5547637939453267,3.9296417236328267,3,0.026857521650410332,1.3763060017140234,107.6913604736328,-2.3333775572478572,106.0236587524414,1.3625056591758689,106.6274871826172,0.026857521650410332
13812,2016-11-11,108.54438018798828,108.7935791015625,108.05557250976562,108.4102020263672,3438575.0,0.0005300433373898183,1.333337353611617,1.7499502487566823,69.96992043856403,61.702641946561165,-3.113646927647025,-3.825014657710298,-0.9316341452683474,1.1531466199071474,18.419944328955655,0.738006591796875,1.1626870849258921,3.485877227783206,0.2756110164118297,6.696143439154582,1.8807441220975107,5.091010333468901,-7.167774743652345,75.247434234274,21.589056706351784,1.605133105685689,11,-1.9121017456054688,-3.2347640991210938,1.4817352294921875,0.49726104736328125,4.274688720703125,4,0.03673292060541522,-4.090865233856767,108.48687744140624,1.3763060017140234,107.6913604736328,-2.3333775572478572,106.0236587524414,0.03673292060541522
13813,2016-11-14,108.34310913085938,109.60826110839844,108.15142059326172,108.89900970458984,2793158.0,-0.0018542743233719294,-2.1020444632167194,-4.143003354751107,69.83014941348699,62.575143894787495,-2.690453526494153,-3.421747239250962,-0.8298710151950672,1.3121839328737508,17.926447687414885,1.4568405151367188,1.2549172201472203,3.0449939727783146,-0.3983819516335956,6.488369897190225,1.3233060105723524,4.766681934984277,-6.631870028320307,69.39202584624422,16.004870038777327,1.7216879622059584,11,-1.7108306884765625,-3.028697967529297,-1.7893867492675781,-1.77508544921875,3.987152099609389,0,0.04467447771061073,1.333337353611617,108.54438018798828,-4.090865233856767,108.48687744140624,1.3763060017140234,107.6913604736328,0.04467447771061073
13814,2016-11-15,108.41978454589844,108.72648620605469,107.43258666992188,108.3622817993164,2915125.0,0.0007077091995435492,2.8571704743168405,-0.10344070378655834,68.96193451745457,64.52419272791818,-2.4257111323718874,-3.2697620465375508,-0.9863154163606822,1.2593578503840206,17.14768248345198,1.2938995361328125,1.2228523245737506,2.8700763702392607,-0.7179149653096033,6.458067705788125,1.0760807024648358,4.6640720380136855,-6.387297131484374,71.06916139884787,19.398289439379333,1.7939956677744293,11,-1.787506103515625,-3.1053733825683594,-1.8660621643066406,-1.8517608642578125,3.6421051025390625,1,0.029968197422832965,-2.1020444632167194,108.34310913085938,1.333337353611617,108.54438018798828,-4.090865233856767,108.48687744140624,0.029968197422832965
13815,2016-11-16,107.6051025390625,108.14183807373048,107.2217254638672,107.79679107666016,2579688.0,-0.007514145229564173,1.08693771252059,-3.3335544646411037,67.23445798873293,67.00248742487398,-1.160614499907794,-2.2694933677082645,-0.2173338651061414,2.116532406253924,16.175603762582142,1.1980590820312358,1.1373516964403763,1.8637046813964844,-1.7338685352021344,5.461277897995103,0.06491807309717501,3.6624912896957937,-5.264216745248433,15.20902190099106,-35.088592110385505,1.798786608299313,11,-0.9728240966796875,-2.0654563903808594,-1.0513801574707031,-1.037078857421875,4.5238800048828125,2,0.0362518732253283,2.8571704743168405,108.41978454589844,-2.1020444632167194,108.34310913085938,1.333337353611617,108.54438018798828,0.0362518732253283
13816,2016-11-17,108.40061950683594,108.6785659790039,107.7680435180664,107.91180419921876,2290158.0,0.007392929786806723,-1.3456896890601047,-2.550049751243707,66.66666666666657,68.64413354586468,-1.3884354215084045,-2.836001304353374,-1.037341056941358,1.3289865467989728,15.243540359909552,1.0734634399414062,1.2514912382884944,2.4215259552001953,-1.2212252134159485,6.064277123816339,0.6001503708921234,4.242901539508267,-5.763671268797864,49.397713613462265,-0.011495199550459745,1.821375584308075,11,-1.0782585144042969,-2.4680099487304688,-2.018503189086914,-1.8325958251953125,3.7667007446289062,3,0.029000823885442673,1.08693771252059,107.6051025390625,2.8571704743168405,108.41978454589844,-2.1020444632167194,108.34310913085938,0.029000823885442673
13817,2016-11-18,107.43258666992188,108.30477142333984,107.24089050292969,108.28560638427734,3003915.0,-0.008930141186628715,1.3871232806361324,-1.7450756984548659,61.29336205050772,67.65817049297281,0.17497233797038803,-1.719874707202223,-0.049922210383542165,2.293353317833237,14.758386087975422,1.15972900390625,1.5072220315840497,1.3034954071044922,-2.318132182530306,4.92512299673929,-0.5073183877128997,3.114309201921884,-4.511418485428763,8.835451778726345,-38.67817569935362,1.8108137948173988,11,0.023956298828125,-1.0878448486328125,-1.072011947631836,-0.86456298828125,3.5079193115234375,4,0.0463912547356784,-1.3456896890601047,108.40061950683594,1.08693771252059,107.6051025390625,2.8571704743168405,108.41978454589844,0.0463912547356784
13818,2016-11-21,107.54759979248048,107.80638122558594,107.13545989990234,107.57634735107422,2632690.0,0.0010705608616869977,1.7450913063836428,0.033700931068699966,64.91230656315894,67.79877740723305,0.22820062727018353,-1.6993283830921229,-0.1893004783512282,2.146991646187331,14.528755917846665,0.6709213256835938,1.8574191464534522,1.2771369934082202,-2.333644285548232,4.887918272364672,-0.5282536460700129,3.0825276328864533,-4.353580459390528,25.904027544009452,-22.88023568085748,1.8053906394782278,11,-0.09105682373048296,-1.2028579711914205,-1.261304855346694,-0.979576110839858,3.6325225830077983,0,0.04901521862303326,1.3871232806361324,107.43258666992188,-1.3456896890601047,108.40061950683594,1.08693771252059,107.6051025390625,0.04901521862303326
13819,2016-11-22,107.84471893310548,108.07474517822266,107.44216918945312,107.85430145263672,2245920.0,0.0027626757007901404,1.8085156832192941,0.3333333333330038,70.54653415888842,67.78775409811871,0.2420148342516626,-1.8298361034931787,-0.4497462009486384,1.8171933431232077,14.254479305846724,0.6325759887695312,2.2095580523892124,1.408923339843767,-2.1705399156294476,4.988386595316982,-0.3808082878928474,3.1986549675803815,-4.388762497362563,45.963076862226394,-6.719187040221136,1.7897316277366095,11,0.5942344665527202,-1.4999771118164205,-1.579988479614272,-1.276695251464858,3.1916351318359233,1,0.04159260037708101,1.7450913063836428,107.54759979248048,1.3871232806361324,107.43258666992188,-1.3456896890601047,108.40061950683594,0.04159260037708101
13820,2016-11-23,109.10028076171876,109.22488403320312,108.0843276977539,108.0843276977539,2740677.0,0.011642311659155968,-1.2452933622703004,-106.02149681544533,74.72920790123105,68.23828218874347,-0.8858285324853199,-2.9020483874525524,-1.7279739692394145,0.5552542784840995,14.324507739596065,1.380165100097642,2.214307791078724,2.453626632690444,-1.2358768013186818,6.14313006669957,0.6088749156858739,4.298378349695014,-5.392864707428998,94.03647782666711,34.69387477859949,1.8447517170045662,11,-0.7284202575683736,-2.7555389404297017,-2.8355503082275533,-2.532257080078139,2.252357482910142,2,0.02714574945216741,1.8085156832192941,107.84471893310548,1.7450913063836428,107.54759979248048,1.3871232806361324,107.43258666992188,0.02714574945216741
13821,2016-11-25,109.42615509033205,109.60826110839844,108.80316162109376,109.1865463256836,867339.0,0.002986924747929942,1.6666835135954245,0.23584629364013596,76.14840181845663,68.92478011984264,-1.1895484579395799,-2.9774832560405713,-2.1116131708531043,0.20062904983596752,14.553258663408636,0.8050994873046733,2.3501249149302907,2.5235950469970874,-1.1928210792925,6.240011173286675,0.6653869838523008,4.381803110141874,-5.477337802237301,92.6356385850707,26.05643058429733,1.8582080631447933,11,-1.0542945861816548,-3.033489227294936,-4.555969238281264,-2.8581314086914205,2.233192443847642,4,0.024700013003125854,-1.2452933622703004,109.10028076171876,1.8085156832192941,107.84471893310548,1.7450913063836428,107.54759979248048,0.024700013003125854
13822,2016-11-28,109.11945343017578,109.44532775878906,108.63064575195312,109.41657257080078,2730870.0,-0.0028028185757150714,3.5945527300890667,-1.2400178309876357,65.0462913911554,68.39324033958358,-0.885850717138311,-2.4952600855993694,-1.8360817416504176,0.4873125553455395,15.364173790770424,0.8146820068359375,2.2550984371254117,2.02424507141113,-1.7342938700102053,5.782784012832465,0.14497560070046234,3.9035145421217976,-4.93889095762826,80.23263347885782,16.814546223968655,1.8792694707106685,11,-0.7475929260253906,-2.726787567138672,-4.246870040893555,-2.5514297485351562,2.7890853881835938,0,0.02793147074585889,1.6666835135954245,109.42615509033205,-1.2452933622703004,109.10028076171876,1.8085156832192941,107.84471893310548,0.02793147074585889
13823,2016-11-29,108.63064575195312,109.7328643798828,108.58272552490234,108.74565887451172,3479162.0,-0.0044795649433438944,-9.909360639721976,0.3870942892358258,65.96249197678097,68.05996894617539,-0.3933294600183501,-1.8236731535693878,-1.3933726930967367,0.9114987713789873,16.270650059534823,1.1501388549804545,2.0855257458759695,1.3600410461425838,-2.3378387597295927,5.05792085201476,-0.4888988567934973,3.208980949078665,-4.227607902330945,51.88278944598794,-9.70624667053309,1.8489399029360853,11,-0.19648361206054688,-1.9983673095703125,-3.7580623626708984,-2.0626220703125,4.9743499755859375,1,0.0212634308992925,3.5945527300890667,109.11945343017578,1.6666835135954245,109.42615509033205,-1.2452933622703004,109.10028076171876,0.0212634308992925
13824,2016-11-30,109.2057113647461,109.97247314453124,108.57313537597656,109.0044403076172,6152438.0,0.00529376962469752,-1.630628563232789,-1.7499834162519494,60.70463598445507,67.33443316792231,-0.9445129856389514,-2.147250131538101,-2.0189475568820114,0.2786096991209348,16.90193280610305,1.3993377685546733,1.933275440430151,1.7055580139160185,-1.8659714302199149,5.277087458051952,-0.08020670815194819,3.491322735983985,-4.5890971531322435,59.39074603104096,0.7066834627389653,1.785764722067965,11,-0.6517448425292969,-2.4584197998046875,-4.208528518676758,-2.6376876831054688,3.4600067138671875,2,0.018079741307189368,-9.909360639721976,108.63064575195312,3.5945527300890667,109.11945343017578,1.6666835135954245,109.42615509033205,0.018079741307189368
13825,2016-12-01,108.94692993164062,109.31114196777344,108.12266540527344,108.53479766845705,3972354.0,-0.002369669405303698,1.0840295662062276,2.0476479284334164,53.51904720775577,65.87358656137665,-0.5312425684129778,-1.5759874152233806,-1.847302644833917,0.4706256720861717,17.01829158000882,1.1884765625,1.7859650249575054,1.1971008300781278,-2.0100361635563786,4.404237823712634,-0.4064676667391325,2.800669326895388,-4.0089641840517345,44.559470093789784,-10.978603470667252,1.6035684968172566,12,-0.3929634094238281,-2.1996383666992188,-3.753265380859375,-2.37890625,4.0063247680664205,3,0.019178366334983377,-1.630628563232789,109.2057113647461,-9.909360639721976,108.63064575195312,3.5945527300890667,109.11945343017578,0.019178366334983377
13826,2016-12-02,107.77762603759766,109.26322174072266,107.50926208496094,109.22488403320312,3689814.0,-0.010732784253550398,1.3018849032516457,-3.5116347951647855,44.987491171999395,64.06182313043129,0.6039031119418325,-0.10244213062998142,-0.8081804267815045,1.5652301427809618,16.95572030683192,1.7539596557617188,1.6146586067921618,-0.16868515014648722,-2.798933578479506,2.4615632781865315,-1.4838093643130037,1.1464390640200293,-2.537589846192219,10.894882579957816,-40.408912698167065,1.315124214166513,12,0.7763404846191406,-1.03033447265625,-2.3778953552246094,-1.2096023559570312,5.3289794921875,4,0.03317026305426429,1.0840295662062276,108.94692993164062,-1.630628563232789,109.2057113647461,-9.909360639721976,108.63064575195312,0.03317026305426429
13827,2016-12-05,108.18975830078124,109.071533203125,108.02681732177734,108.20892333984376,3157496.0,0.003823912980230215,-5.055499049219476,0.01324231002400551,49.02439497927437,62.29649962111078,0.3469569165918216,-0.17399358896712158,-1.3222649739363845,1.079427767208287,17.16260455716648,1.2939071655273438,1.5253609626949327,0.02156600952146448,-1.716249965092942,1.7593819841358709,-0.8473419777857458,0.8904739968286748,-2.6657758921882504,27.626386832600915,-20.505796162368455,0.8689079873072033,12,0.5175628662109517,-1.4424667358398295,-2.790027618408189,-1.6217346191406108,4.552635192871108,0,0.03206947947653749,1.3018849032516457,107.77762603759766,1.0840295662062276,108.94692993164062,-1.630628563232789,109.2057113647461,0.03206947947653749
13828,2016-12-06,108.37186431884766,108.93734741210938,107.97889709472656,108.63064575195312,2655957.0,0.0016832093991756558,1.1978148864143319,13.502786624183797,49.69917112809151,59.980125951022245,0.3286274020757247,-0.23053426394078258,-1.6050796902341915,0.8218314255810526,18.36452015819549,0.9584503173828125,1.3887463049453288,0.11645317077636719,-1.4637259130834508,1.6966322546361852,-0.6736363711535347,0.9065427127062691,-2.5809724660983733,35.01942030242417,-9.789567230852022,0.7900895419299068,12,0.3690032958984375,-1.62457275390625,-2.790029525756836,-1.8038406372070312,4.7922439575195455,1,0.032634618973668816,-5.055499049219476,108.18975830078124,1.3018849032516457,107.77762603759766,1.0840295662062276,108.94692993164062,0.032634618973668816
13829,2016-12-07,111.66893005371094,111.95646667480469,108.12266540527344,108.6594009399414,7780067.0,0.03042363214461985,1.1390385257991533,-11.62961761844394,69.44958081383456,59.393500719089296,-2.6473206815289814,-3.249593881980445,-4.974916629998177,-2.5271429964912215,20.098527827130525,3.83380126953125,1.4612630679911547,3.1312553405761747,1.2428683172656463,5.019642363886703,2.1870618289209034,4.075448852231446,-5.627143323454732,93.53444134883274,43.12312789744787,0.944193511655266,12,-1.936065673828125,-3.9296417236328125,-6.087095260620117,-5.1009063720703125,0.6900787353515625,2,0.017337550139478353,1.1978148864143319,108.37186431884766,-5.055499049219476,108.18975830078124,1.3018849032516457,107.77762603759766,0.017337550139478353
13830,2016-12-08,110.84466552734376,112.2727508544922,110.05873107910156,111.50598907470705,5437951.0,-0.007381323757384539,1.0174706187018479,-0.21974319648131013,61.665166398657675,57.78425233911164,-1.7317002400074557,-2.2946256564276126,-4.2636996261233975,-1.7671096412691583,21.120757702228637,2.214019775390639,1.4829589865271515,2.1493255615234546,0.04432807192078769,4.254323051126121,1.0968268167221282,3.201824306324781,-4.329704401523685,70.02018066500105,18.67592794337274,1.0524987448013332,12,-0.9536590576172017,-2.947235107421889,-5.2388687133789205,-4.276641845703139,2.3098602294921733,3,0.0164288695590884,1.1390385257991533,111.66893005371094,1.1978148864143319,108.37186431884766,-5.055499049219476,108.18975830078124,0.0164288695590884
13831,2016-12-09,111.40056610107422,111.59225463867188,110.25042724609376,110.3750228881836,3041684.0,0.0050151315003366115,-1.1052656779306216,-1.5507435308775857,69.71432123717561,58.302922322002765,-2.2105393232227186,-2.7626924451806048,-4.898706353364702,-2.392728934360619,21.586287332331086,1.3418273925781108,1.450105981981551,2.559541702270508,0.1360760982075817,4.983007306333434,1.3478089002390448,3.771274504301971,-4.309826002386927,79.68759994598449,22.017556878788852,1.2117328020314595,12,-1.5095596313476562,-3.5031356811523438,-5.794769287109375,-4.832542419433594,1.6101913452148438,4,0.013937887866961596,1.0174706187018479,110.84466552734376,1.1390385257991533,111.66893005371094,1.1978148864143319,108.37186431884766,0.013937887866961596
13832,2016-12-12,112.53153228759766,112.53153228759766,110.8734130859375,111.5634994506836,5947315.0,0.010152248108840967,2.4257499093646064,0.9439220354113971,72.49137878796222,59.028354189911795,-3.136432055439087,-3.7730834871169634,-6.109561620673617,-3.568973593652487,22.26799067747064,1.6581192016601562,1.2735897528148996,3.4911502838134822,0.5663160417074664,6.415984525919498,2.0287331627604743,4.95356740486649,-4.922591113329872,100.0,36.7291499251759,1.4624171210530095,12,-2.5111351013183594,-4.504711151123047,-6.805929183959961,-5.963508605957031,0.39296722412110796,0,0.005110329793766466,-1.1052656779306216,111.40056610107422,1.0174706187018479,110.84466552734376,1.1390385257991533,111.66893005371094,0.005110329793766466
13833,2016-12-13,113.18328094482422,113.48040008544922,112.42610168457031,112.74239349365234,4439671.0,0.005791698059890216,1.0370441345558536,0.4554467930833373,73.34454739196401,60.43278879074612,-3.4357853876525724,-4.262148873979356,-6.837681029597803,-4.216241501269451,22.745327884533033,1.0542984008789062,1.063617928272805,3.900890350341797,0.4630001803331538,7.33878052035044,2.1819452653374753,5.619835435346118,-4.9836288369568535,94.45438868549475,27.796500310669003,1.718945085004322,12,-2.6884498596191406,-3.991943359375,-7.629283905029297,-6.615257263183594,-0.6517486572265625,1,-0.003895340791426616,2.4257499093646064,112.53153228759766,-1.1052656779306216,111.40056610107422,1.0174706187018479,110.84466552734376,-0.003895340791426616
13834,2016-12-14,111.66893005371094,113.69125366210938,111.448486328125,112.94366455078124,4334919.0,-0.013379634151544972,-1.6145239471694757,-2.891292309822076,60.98363992968962,61.2621879820721,-1.7157069813432457,-2.6265646969725083,-5.3827213011264945,-2.7043435615883027,23.44174839426327,2.242767333984375,1.0411644848108352,2.2240821838378935,-1.3466852692397708,5.794849636915558,0.4386984572990542,4.009465910376733,-2.729973228982118,44.327294264915295,-18.08799439473777,1.7853837265388326,12,-1.0686721801757812,-2.2379837036132812,-6.026252746582031,-5.1009063720703125,1.3897476196289062,2,0.013389384334005161,1.0370441345558536,113.18328094482422,2.4257499093646064,112.53153228759766,-1.1052656779306216,111.40056610107422,0.013389384334005161
13835,2016-12-15,111.50598907470705,112.60820770263672,111.32389068603516,111.47724151611328,4157132.0,-0.001459143370725613,-6.657296215429403,-0.02255180091213838,59.01912156466251,62.82125802570134,-1.2869225644021043,-2.272929042537683,-5.294030583221328,-2.5518303693894637,24.28390342306446,1.2843170166015625,1.0546284269548494,1.8660968780517777,-1.7076995808132125,5.439893336916768,0.07919864861928261,3.652995107484273,-1.806664755997332,36.490124080923266,-21.18946234745826,1.7868982294324978,12,-0.6709136962890767,-2.075042724609389,-5.8968582153320455,-4.9379653930664205,1.4760131835937358,3,0.007649990116530336,-1.6145239471694757,111.66893005371094,1.0370441345558536,113.18328094482422,2.4257499093646064,112.53153228759766,0.007649990116530336
13836,2016-12-16,111.54432678222656,112.69446563720705,108.87984466552734,108.91818237304688,7965262.0,0.00034381747417921993,-1.8226971975701842,91.35191082798032,60.76594925963843,64.12587516796401,-0.82111314122848,-2.1751957251732534,-5.418518375269031,-2.5854083626873177,24.25126652859296,3.8146209716797017,1.1058424568139742,1.7472492218017521,-1.8732779245781899,5.367776368181694,-0.06301435138821887,3.557512794991723,2.1469268798828125,55.378416563464796,0.5288512744139382,1.8102635731899728,12,-0.7092514038085938,-1.1309700012207031,-5.566190719604492,-4.990604400634766,1.5239410400390625,4,0.014435507578552498,-6.657296215429403,111.50598907470705,-1.6145239471694757,111.66893005371094,1.0370441345558536,113.18328094482422,0.014435507578552498
13837,2016-12-19,112.41651916503906,113.15452575683594,111.9468765258789,112.1385726928711,3751894.0,0.007819244671361192,-2.652134789981888,0.10583822854387097,66.25514133680662,65.9654274133768,-1.1518125299823225,-2.798331762263871,-6.100612943996367,-3.459899023046958,24.681034919951287,1.610198974609375,1.2792194571335216,2.3702449798583984,-1.2511158541192913,5.991605813836088,0.5595645628695536,4.180925396847243,1.1785063171386696,73.50600420841651,17.5259857943999,1.8106804169888444,12,-1.5095596313476562,-2.003162384033203,-6.112510681152344,-5.862796783447266,1.0830459594726562,0,0.005286040571827355,-1.8226971975701842,111.54432678222656,-6.657296215429403,111.50598907470705,-1.6145239471694757,111.66893005371094,0.005286040571827355
13838,2016-12-20,112.8190689086914,113.18328094482422,112.42610168457031,112.5698699951172,2837917.0,0.0035808771401413253,-1.8214240025017412,0.8965716011088946,65.74771470105918,65.55410895640176,-0.9579211342979193,-2.936250291375714,-6.300142180261076,-3.871106541656218,25.21575113022919,0.7667617797851562,1.6567892502985728,2.509221267700198,-1.1137552754406386,6.132197810841035,0.6977329961297727,4.320709539270624,0.6816529571533181,81.87257092386953,25.23656988159346,1.8114882715704195,12,-1.5335197448730469,-2.405712127685547,-6.848121643066406,-6.265346527099609,1.3418273925781108,1,0.0009345104869877829,-2.652134789981888,112.41651916503906,-1.8226971975701842,111.54432678222656,-6.657296215429403,111.50598907470705,0.0009345104869877829
13839,2016-12-21,112.33026123046876,113.0011749267578,112.07147979736328,112.69446563720705,2870157.0,-0.004332668962356512,-1.108708630759147,-1.4615007806999578,64.45538538567267,65.86413328829231,-0.40838424092015657,-2.2073383126352013,-5.578291606831257,-3.3870367625495845,25.54197746824729,0.929695129394517,1.99253513960997,1.7961364746093835,-1.7385789518500445,5.330851901068812,0.028778761379669504,3.5634941878390975,1.078043091369608,80.17817253483705,21.10517230497134,1.7673577132297105,12,-1.0447120666504048,-1.9169044494629048,-6.356916427612319,-5.776538848876967,1.073463439941392,2,0.0017917794806507903,-1.8214240025017412,112.8190689086914,-2.652134789981888,112.41651916503906,-1.8226971975701842,111.54432678222656,0.0017917794806507903
13840,2016-12-22,112.0618896484375,112.61779022216795,111.7647705078125,112.46443939208984,3381817.0,-0.0023891298666228744,1.4054086034229234,1.1052852085384504,69.83136802031363,65.87713848641876,0.056779382153408164,-1.7978930415634409,-5.126173251173768,-3.118466010667248,25.2097135097375,0.8530197143554545,2.3390478048844585,1.3796844482421875,-2.150251082742244,4.909619979226619,-0.3852833172500283,3.1446522137344033,1.2558454802746581,73.94195652944721,8.41227262751525,1.7649677654922182,12,-0.7763404846191406,-1.6485328674316406,-6.088544845581055,-5.508167266845703,1.035125732421875,3,0.00889497783795612,-1.108708630759147,112.33026123046876,-1.8214240025017412,112.8190689086914,-2.652134789981888,112.41651916503906,0.00889497783795612
13841,2016-12-23,112.12898254394531,112.5698699951172,111.87020111083984,112.43568420410156,1487924.0,0.0005987128694535659,1.4333209509657538,0.7618975418380305,68.83589429292724,65.47097354252598,0.11608615040870518,-1.7413969658447428,-5.03059685460488,-3.193492147945392,24.673009283851048,0.699668884277358,2.2030505532826936,1.311635971069336,-2.222776867623537,4.846048809762209,-0.4555704482771006,3.0788423904157725,1.0999947755031485,25.675668407493262,-42.80414303719836,1.767206419346439,12,-0.8434333801269531,-1.7156257629394531,-6.043020248413086,-5.575260162353516,0.9584503173828125,4,0.007607486441082667,1.4054086034229234,112.0618896484375,-1.108708630759147,112.33026123046876,-1.8214240025017412,112.8190689086914,0.007607486441082667
13842,2016-12-27,112.16732025146484,112.66571807861328,111.9468765258789,112.14815521240234,1196620.0,0.0003419072094452691,-2.409074462696288,-0.06248756218905473,68.4014482117811,64.92174030028345,0.023078850070618273,-1.6228951865999477,-4.925330930871013,-3.2387074230540804,24.272368119393047,0.718841552734375,2.233289121561427,1.197580337524414,-2.2911221884146613,4.686282863463489,-0.5467709254451165,2.9419316004939446,0.9746744149051949,28.378342037466318,-42.50259271072586,1.7443512629695368,12,-0.8817710876464844,-1.7539634704589844,-5.539834976196289,-5.613597869873047,2.07025146484375,1,0.008032175225199056,1.4333209509657538,112.12898254394531,1.4054086034229234,112.0618896484375,-1.108708630759147,112.33026123046876,0.008032175225199056
13843,2016-12-28,110.94050598144531,112.49319458007812,110.89258575439452,112.31108856201172,2712089.0,-0.010937359181526052,-1.1830110245724432,-71.51472929936305,45.58138587761386,63.21037873894169,1.003866351594624,-0.2257326534764843,-3.5365454050902088,-2.03236787029482,23.45530702178212,1.600608825683608,2.1015196889743777,-0.1447269439697294,-3.4557988217449633,3.1663449338055045,-1.8002628828573535,1.5108089949178947,2.1162456849078666,2.272620370002519,-63.02703097075031,1.6555359388876192,12,0.09105682373046875,-0.5271492004394531,-4.039863586425781,-4.386783599853516,3.4408340454101705,2,0.023066950348093807,-2.409074462696288,112.16732025146484,1.4333209509657538,112.12898254394531,1.4054086034229234,112.0618896484375,0.023066950348093807
13844,2016-12-29,111.18012237548828,111.73602294921876,110.9884262084961,111.29513549804688,1739268.0,0.002159863901134873,-1.9999540771810083,0.08391550001391633,52.19023006656012,62.45161301693031,0.7684294007700601,-0.3265914257126923,-3.6028138050927936,-2.286250009303359,22.469680213551985,0.7955169677734517,1.8182936376294236,-0.0038311004638700297,-3.19449753547876,3.18683533455102,-1.599164317971315,1.591502117043575,1.793091150848383,16.21630924925199,-46.48331086162378,1.595333217507448,12,-0.1485595703125,-0.6134109497070312,-4.27947998046875,-4.626399993896484,3.5654296875,3,0.02681031340939044,-1.1830110245724432,110.94050598144531,-2.409074462696288,112.16732025146484,1.4333209509657538,112.12898254394531,0.02681031340939044
13845,2016-12-30,111.0363540649414,111.37181091308594,110.6242218017578,111.37181091308594,2384477.0,-0.0012931116414975907,3.457140257909066,2.916683250414594,47.48676997980486,60.97614865250436,0.9371227076647983,-0.019249630472117474,-3.296153566573622,-2.1610772228390545,21.92985223845244,0.7475891113281392,1.439757665041597,-0.2520706176757841,-3.2662790765953815,2.7621378412438133,-1.7591748471355828,1.2550336117840146,1.8549920841790737,20.187754827474645,-38.695646186998715,1.5071042294597958,12,0.8673973083496094,-0.43609619140625,-3.6445064544677734,-4.482631683349609,3.718780517578111,4,0.021320680288945404,-1.9999540771810083,111.18012237548828,-1.1830110245724432,110.94050598144531,-2.409074462696288,112.16732025146484,0.021320680288945404
13846,2017-01-03,111.3526382446289,112.042724609375,110.7583999633789,111.78394317626952,3155931.0,0.002848474108781751,1.7070676208088766,1.2857240328412776,40.83459081893152,58.151643039407126,0.6602168677695204,-0.05688695801541144,-3.438495139365699,-2.490805437446056,21.85454854255977,1.2843246459960938,1.338856095104191,-0.11453704833984091,-2.635826637014688,2.406752540335006,-1.3751818426772644,1.1461077459975826,1.4584778748197067,35.68051782063928,-17.258269617155577,1.2606447943374255,1,0.5511131286621094,-0.75238037109375,-3.9943370819091797,-4.798915863037109,4.293853759765611,1,0.015665341780212394,3.457140257909066,111.0363540649414,-1.9999540771810083,111.18012237548828,-1.1830110245724432,110.94050598144531,0.015665341780212394
13847,2017-01-04,111.65934753417969,112.1098175048828,111.20886993408205,111.79352569580078,3069124.0,0.0027543962530729438,1.3500064675973502,0.3110981391070647,37.48036609015359,55.01082652708428,0.26240212332852764,-0.09521760896248566,-3.5894481603076827,-2.8144873796609886,21.792554315323034,0.9009475708007528,1.285864394685575,0.018692779541012783,-1.9754484396306964,2.012833998712722,-0.9783778300448489,1.0157633891268745,1.073143156190497,55.38474098869284,7.37942633250006,0.9970706095858568,1,0.1533508300781108,-1.0590896606445312,-4.2770843505859375,-5.105625152587891,5.127700805664077,2,0.012789662116835299,1.7070676208088766,111.3526382446289,3.457140257909066,111.0363540649414,-1.9999540771810083,111.18012237548828,0.012789662116835299
13848,2017-01-05,111.90853881835938,112.57945251464844,111.39097595214844,111.68809509277344,2766030.0,0.00223171001517275,-1.9176452960236745,-1.642918064479445,52.48504510207314,53.680788717795444,-0.14475292889463276,-0.06942426498986265,-3.686045777440114,-3.0752645169788764,21.892302755946623,1.1884765625,1.2145678633125812,0.09105033874512003,-1.1780325329382464,1.3601332104284864,-0.5434910970965632,0.7255917745868032,0.7468989515139555,65.6862133012848,16.504492901519072,0.6345414358416854,1,-0.2635688781738281,-1.3082809448242188,-4.526275634765625,-5.354816436767578,6.5749664306640625,3,0.020811931980717846,1.3500064675973502,111.65934753417969,1.7070676208088766,111.3526382446289,3.457140257909066,111.0363540649414,0.020811931980717846
13849,2017-01-06,113.60499572753906,113.77751922607422,111.66893005371094,112.08106231689452,3770361.0,0.0151593160548118,1.2564058602855033,6.913026926005464,66.51582841177995,53.31239542795837,-1.8342656292206811,-1.7005891613508766,-5.201179171772395,-4.7848247525447505,20.665366006314017,2.1085891723632812,1.031176797757439,1.6907039642333928,0.19432877324271658,3.187079155224069,0.9425163687380547,2.438891559728731,-4.725151062011719,94.52879080784598,41.9347456109179,0.7481875954953393,1,-1.4041252136230469,-2.9616050720214844,-6.071775436401367,-7.051273345947266,4.878509521484375,4,0.00683371619658657,-1.9176452960236745,111.90853881835938,1.3500064675973502,111.65934753417969,1.7070676208088766,111.3526382446289,0.00683371619658657
13850,2017-01-09,112.66571807861328,113.47080993652344,112.66571807861328,113.35579681396484,4030573.0,-0.00826792556885847,-1.3333333333333333,-0.45282735487746456,57.72790221548304,52.078174086020134,-0.8943810820843794,-0.6512791172538925,-4.09887759613018,-3.854959606379083,19.23858203519387,0.9392776489257812,0.7954122765294329,0.6603736877441406,-0.7826230833040455,2.1033704587923268,-0.061124697779945336,1.3818720732682266,-3.687919921874993,63.174652912903504,10.481188782869665,0.7214983855240926,1,-0.4648475646972656,-2.022327423095703,-5.01508903503418,-6.111995697021484,6.450363159179673,0,0.01846022037443351,1.2564058602855033,113.60499572753906,-1.9176452960236745,111.90853881835938,1.3500064675973502,111.65934753417969,0.01846022037443351
13851,2017-01-10,112.95325469970705,113.51873779296876,112.02355194091795,112.4548568725586,3914552.0,0.0025521216746084985,-1.1971747295251935,-0.7222332780541941,54.02301348305107,50.48057022727235,-1.176410854912774,-0.8606541164663497,-4.198148723825696,-4.1434821123105365,17.537310129108295,1.4951858520508097,0.6064074486614999,0.8702758789062699,-0.6024854777969182,2.343037235609458,0.13389520055467585,1.606656557257864,-3.879462121582037,67.91058518822176,17.11241192634411,0.7363806783515913,1,-0.7523841857910298,-2.3098640441894673,-5.302625656127944,-6.399532318115249,6.0478134155273295,1,0.015952438799597957,-1.3333333333333333,112.66571807861328,1.2564058602855033,113.60499572753906,-1.9176452960236745,111.90853881835938,0.015952438799597957
13852,2017-01-11,113.10660552978516,113.21202850341795,112.26316833496094,112.6561279296875,3012262.0,0.001357648617437368,1.869579261891383,0.9038514527140544,52.23881838292776,51.22028495008501,-1.3214801082744145,-1.0210633483051197,-4.188468929531126,-4.298154818020805,15.347771006912552,0.948860168457017,0.37764833207522486,0.994873046875,-0.5360674642328576,2.5258135579828576,0.22940279132106411,1.7603433024289359,-3.9387384187011634,71.88763750403601,23.986609286945438,0.7654702555539311,1,-0.9057350158691406,-2.2283973693847656,-5.455976486206055,-6.552883148193359,6.277839660644531,2,0.02245568649781915,-1.1971747295251935,112.95325469970705,-1.3333333333333333,112.66571807861328,1.2564058602855033,113.60499572753906,0.02245568649781915
13853,2017-01-12,112.74239349365234,113.10660552978516,111.8126983642578,113.10660552978516,3298557.0,-0.003220077504995089,6.105241107713011,-0.8085019900076214,53.27243891475618,51.34053037766235,-0.7540916082854636,-0.728948629970148,-3.6574623149482193,-3.941201599398937,12.540811385441152,1.293907165527358,0.14832192570318625,0.6527053833007841,-0.8250416677431645,2.1304524343447326,-0.08616814222118307,1.3915789088227513,-3.4823333402685535,50.90908433046165,6.797980119448582,0.7388735255219713,1,-0.5415229797363281,-1.8641853332519531,-5.015087127685547,-6.188671112060547,6.785820007324219,3,0.03587519051934218,1.869579261891383,113.10660552978516,-1.1971747295251935,112.95325469970705,-1.3333333333333333,112.66571807861328,0.03587519051934218
13854,2017-01-13,113.1641082763672,113.39413452148438,112.72322082519531,112.78073120117188,3117849.0,0.003740516496473001,-1.6922817867311637,-1.0526205538565057,58.54384939831722,52.56909475749705,-0.9664104247474512,-1.0887245242611385,-3.8876669833713464,-4.3749513549632155,10.558813266729796,0.6709136962890625,-0.07300113977234446,0.9996612548828239,-0.5385065617549571,2.537829071520605,0.23057734656393336,1.7687451632017144,-3.8136989415296085,79.21328718237713,37.269674843054005,0.7690839083188881,1,-0.8961486816406392,-2.2140159606933736,-5.420028686523452,-6.610385894775405,6.680389404296861,4,0.04700604329126423,6.105241107713011,112.74239349365234,1.869579261891383,113.10660552978516,-1.1971747295251935,112.95325469970705,0.04700604329126423
13855,2017-01-17,112.3590087890625,113.17369079589844,112.14815521240234,112.5411148071289,3506602.0,-0.00711444202201017,-2.3968639045777898,-0.4750049751243605,51.59998896193351,53.76525010671949,0.05144859810773994,-0.22813908395174565,-2.8751444881233255,-3.593236251064056,8.404355529848846,1.0255355834960938,0.061095784057201286,0.15191078186035156,-1.3563971850692838,1.6602187487899869,-0.6022432016044661,0.9060647653251692,-2.9200572564001703,32.022145303961594,-11.484401968970737,0.7541539834648149,1,0.134185791015625,-1.0303268432617188,-3.6229324340820312,-5.805286407470703,7.274635314941406,1,0.05450828132044827,-1.6922817867311637,113.1641082763672,6.105241107713011,112.74239349365234,1.869579261891383,113.10660552978516,0.05450828132044827
13856,2017-01-18,113.15452575683594,113.38455200195312,112.33984375,112.636962890625,2405552.0,0.007080135152018885,1.1372582684293495,-2.842096443085173,56.212317764170514,55.84657807049915,-0.5158368753185982,-0.9453050839046284,-3.446318994732934,-4.40394358786871,8.070919899788317,1.044708251953125,0.14373928298824978,0.8669178009033232,-0.6641590813472504,2.3979946831538967,0.10137935977803636,1.63245624202861,-3.628802870305364,84.84866027923326,37.79974625630428,0.7655384411252881,1,-0.5702781677246094,-1.8258438110351562,-4.260307312011719,-6.5797576904296875,6.680389404296861,2,0.05268508211300471,-2.3968639045777898,112.3590087890625,-1.6922817867311637,113.1641082763672,6.105241107713011,112.74239349365234,0.05268508211300471
13857,2017-01-19,113.01075744628906,113.81585693359376,112.43568420410156,113.4133071899414,2517817.0,-0.0012705484785984211,1.2857178957476212,-0.7777794156667355,65.08379267178213,57.24643891157793,-0.1790394312874497,-0.7955221459654638,-3.0721634248356224,-4.276508020468626,7.600869708411167,1.3801727294922017,0.2916909199714297,0.6934375762939453,-0.8708752286610775,2.257750381248968,-0.08871882618356608,1.4755939787714567,-3.3999986329676233,59.8084994553583,6.80256997831431,0.7821564024775091,1,-0.26836395263671875,-1.6629066467285156,-4.116539001464844,-6.4359893798828125,6.689979553222656,3,0.05300655268851151,1.1372582684293495,113.15452575683594,-2.3968639045777898,112.3590087890625,-1.6922817867311637,113.1641082763672,0.05300655268851151
13858,2017-01-20,112.92449951171876,113.51873779296876,112.25358581542969,113.51873779296876,3070689.0,-0.0007632718912736758,3.2580628594905985,1.476185963648769,62.9999965885095,56.85579093121456,0.07430165011929546,-0.7388414127980383,-2.8444658065715345,-4.20694580058769,7.030398275841682,1.2651519775390767,0.4811622217851834,0.6019081115722855,-0.9702150495119355,2.1740312726565065,-0.18415346896982498,1.387969692114396,-3.1455367735864286,46.55174780066746,-10.648968574038072,0.7860615805421123,1,-0.11022186279298296,-1.5766487121582173,-3.900890350341811,-6.22034072875978,6.402442932128892,4,0.05720588275036409,1.2857178957476212,113.01075744628906,1.1372582684293495,113.15452575683594,-2.3968639045777898,112.3590087890625,0.05720588275036409
13859,2017-01-23,112.53153228759766,113.33663177490234,112.11940002441406,112.99159240722656,2371643.0,-0.003479911142580061,1.1166692094911477,0.774201417419885,60.743779905355396,57.19088845231148,0.3341211958086916,-0.34785714968512593,-2.292242859063549,-3.839522336702146,6.639056594929863,1.2172317504882812,0.6754681041616379,0.19887733459472656,-1.3760268613829112,1.7737815305723643,-0.5885747633940923,0.9863294325835454,-2.5910937816468618,24.293706545300616,-36.03614183068169,0.7874520979888154,1,0.282745361328125,-1.1836814880371094,-2.688447952270508,-5.352939605712891,9.431144714355469,0,0.062175294969746275,3.2580628594905985,112.92449951171876,1.2857178957476212,113.01075744628906,1.1372582684293495,113.15452575683594,0.062175294969746275
13860,2017-01-24,113.05867767333984,113.17369079589844,112.39734649658205,112.7519760131836,2664721.0,0.0046844237790608645,1.8928784648187105,-0.6666556110180594,61.89838690110053,58.06592994320586,-0.14686539412647903,-0.8395404358946053,-2.7044867744594683,-4.387122095248742,6.446860477647203,0.776344299316392,0.7676270712171913,0.6761833190917912,-0.9255033673913573,2.2778700055749397,-0.12466002414977595,1.4770266623333583,-2.9632224302833237,55.367020750321096,-7.746992562416757,0.8008433432415729,1,-0.2444000244140625,-1.7108268737792969,-3.0430755615234375,-5.774658203125,8.022224426269531,1,0.0600203376421089,1.1166692094911477,112.53153228759766,3.2580628594905985,112.92449951171876,1.2857178957476212,113.01075744628906,0.0600203376421089
13861,2017-01-25,112.98200225830078,113.7295913696289,112.82865142822266,113.35579681396484,4480362.0,-0.0006781913305283771,-1.647891113752046,-1.2187562189054726,59.530351356908085,58.87610027364812,-0.07340233863511969,-0.733277792080429,-2.5370776579250958,-4.326835522991459,6.417616021417419,0.90093994140625,0.6159345397106222,0.5568569183349581,-1.0617461509342974,2.1754599876042136,-0.25244461629966963,1.3661584529695858,-2.737730947622765,50.84728231050786,-12.697318146058613,0.8093015346346292,1,-0.167724609375,-1.6341514587402344,-2.8489913940429688,-5.6979827880859375,7.98388671875,2,0.058873464027447975,1.8928784648187105,113.05867767333984,1.1166692094911477,112.53153228759766,3.2580628594905985,112.92449951171876,0.058873464027447975
13862,2017-01-26,113.06826782226562,113.20244598388672,112.4069366455078,113.07785034179688,6447081.0,0.0007635336800602133,5.148298838375014,0.025635792137812793,58.5573129649979,59.46330850145276,-0.18514833099241912,-0.7890403655671889,-2.531590143640557,-4.4203256795402694,6.17145178650525,0.7955093383789205,0.5923979933279497,0.5980751037597685,-1.040342485192241,2.236492692711778,-0.22113369071624334,1.4172838982357803,-2.6811330866709824,58.92888448763569,-4.165336465742115,0.8192087944760066,1,-0.10063934326171875,-0.8482284545898438,-2.444051742553711,-5.784248352050781,7.773017883300781,3,0.059845679687105635,-1.647891113752046,112.98200225830078,1.8928784648187105,113.05867767333984,1.1166692094911477,112.53153228759766,0.059845679687105635
13863,2017-01-27,113.49956512451172,114.16089630126952,112.25358581542969,113.72000885009766,4041737.0,0.003814485801834966,2.4608569253132773,23.004777070063696,49.04346790817182,58.40771055810326,-0.5562404137109951,-1.0738460244676133,-2.8577423451322943,-4.860370746579719,6.899294787042922,1.9073104858398295,0.5950562283546077,0.9014194488525362,-0.6302246476255533,2.4330635453306257,0.13559740061349146,1.667241497091581,-2.975281500997113,67.60556537597728,8.136991846324946,0.7658220482390464,1,-0.3594169616699219,-1.107006072998061,-2.839406967163086,-6.215545654296875,7.514244079589844,4,0.05463608488893468,5.148298838375014,113.06826782226562,-1.647891113752046,112.98200225830078,1.8928784648187105,113.05867767333984,0.05463608488893468
13864,2017-01-30,114.16089630126952,114.17047882080078,112.8669891357422,113.18328094482422,3296992.0,0.005826728728275832,1.6153999234595964,-4.4347615421886255,64.28567263142224,59.81723096582423,-1.1860315988646306,-1.5814994877273847,-3.406547686857266,-5.516341505210605,7.669122583428956,1.3034896850585795,0.6196001583961674,1.4137119293212805,-0.11704870444698656,2.9444725630895476,0.648331612437147,2.179092246205414,-3.418415917089618,99.50010149213261,38.827295551436826,0.7653803168841322,1,-1.0159568786620952,-1.7635459899902202,-3.3114433288574077,-6.876876831054673,7.169204711914077,0,0.04525232640907961,2.4608569253132773,113.49956512451172,5.148298838375014,113.06826782226562,-1.647891113752046,112.98200225830078,0.04525232640907961
13865,2017-01-31,113.40372467041016,114.27590942382812,112.49319458007812,114.03630065917969,4427777.0,-0.006632495498819391,2.2069171384457027,-0.6470602007211069,53.94956881443357,59.56581441585347,-0.2962348121110665,-0.6723483686573104,-2.5170649282548965,-4.735780773982341,8.073504842666253,1.78271484375,0.6488489868447402,0.5381717681884766,-0.7880191528092126,1.8643626891861658,-0.12492369231036093,1.201267228687314,-2.3870044113005804,56.872146980043006,-2.7659468779441028,0.6630954604988414,1,-0.2060699462890625,-0.9536590576171875,-2.554271697998047,-6.114910125732422,7.542991638183608,1,0.07547329116762436,1.6153999234595964,114.16089630126952,2.4608569253132773,113.49956512451172,5.148298838375014,113.06826782226562,0.07547329116762436
13866,2017-02-01,113.09701538085938,113.98837280273438,112.56028747558594,113.77751922607422,2503627.0,-0.0027045786233405034,1.5913102464888662,1.075766164533909,49.918118750610695,57.8807395357233,0.001630152218538683,-0.2405892609382363,-2.104526344110212,-4.400834970736923,8.605713442838367,1.4280853271484375,0.5969523567481616,0.14424362182617756,-0.9765397267049707,1.2650269703573258,-0.41614805243939657,0.7046352960917517,-1.75437620527795,41.70596446221752,-15.705894362064328,0.5603916742655728,2,0.10063934326171875,-0.6469497680664062,-2.2475624084472656,-5.808200836181641,8.664382934570312,2,0.07059325740704914,2.2069171384457027,113.40372467041016,1.6153999234595964,114.16089630126952,2.4608569253132773,113.49956512451172,0.07059325740704914
13867,2017-02-02,113.08743286132812,113.22161865234376,112.26316833496094,112.69446563720705,2309773.0,-8.472831488059995e-05,1.898515279812569,-0.577465104546198,53.13586458334778,56.78472486848311,0.02596318483379889,-0.12493817813682995,-1.955836542681837,-4.335232065794017,9.002132252949233,0.9584503173828267,0.6614542363346629,0.06325683593749432,-0.8781814528514644,1.004695124726453,-0.40746230845698506,0.5339759803319737,-1.4514666609220228,41.23212736258347,-16.299941693376717,0.4707191443944821,2,0.11022186279296875,-0.6373672485351562,-2.2379798889160156,-5.573383331298828,8.376846313476562,3,0.06966694632977921,1.5913102464888662,113.09701538085938,2.2069171384457027,113.40372467041016,1.6153999234595964,114.16089630126952,0.06966694632977921
13868,2017-02-03,114.2375717163086,114.4005126953125,113.01075744628906,113.5954132080078,2984404.0,0.010170350726687927,1.8712751117170936,1.634127400159297,58.615377267567006,56.54823568650663,-1.0262498684511598,-1.15063919396772,-2.9543430949452727,-5.444623256922952,9.425653978676381,1.3897552490234375,0.6520278944161646,1.0969440460205107,0.16038632215477833,2.033501769886243,0.6286651840876516,1.5652229079533697,-2.337611193560292,92.37647512368551,36.03425685975275,0.46827886193286417,2,-0.9105224609375,-1.7252044677734375,-3.3881187438964844,-6.330558776855469,6.249092102050781,4,0.057806848395351995,1.898515279812569,113.08743286132812,1.5913102464888662,113.09701538085938,2.2069171384457027,113.40372467041016,0.057806848395351995
13869,2017-02-06,114.38134002685548,114.6209487915039,113.9212875366211,114.08422088623048,3136316.0,0.0012585028584459756,-1.2461545997843593,0.46268816310041866,68.15835875964379,57.243788115233656,-0.9834487372602467,-1.299910699005565,-2.9512606762526588,-5.517623579145322,9.128448121830598,0.6996612548828125,0.5917313220044065,1.2018951416015824,0.12975898629296978,2.274031296910195,0.6658270639472761,1.7379632192558887,-2.1813132433994724,89.83752859671493,29.162407786865018,0.5360680776543045,2,-0.9440727233886861,-1.7587547302246236,-3.6588802337646626,-6.062194824218764,7.312965393066392,0,0.05798558729674652,1.8712751117170936,114.2375717163086,1.898515279812569,113.08743286132812,1.5913102464888662,113.09701538085938,0.05798558729674652
13870,2017-02-07,114.74555206298828,115.16726684570312,114.45801544189452,114.70721435546876,2659400.0,0.0031841910231797943,-1.6428337905643684,0.12903142974522744,65.48507102494236,57.905423633904135,-1.210512111744464,-1.581396648444013,-3.201838766712413,-5.845222211559943,8.956404857025504,0.785926818847642,0.5702504795183359,1.4621154785156278,0.21122091996694792,2.7130100370643078,0.8366681992412879,2.087562757789968,-2.2065961984055633,85.4786336911461,26.710381358090807,0.6254472792743407,2,-1.035125732421875,-1.8498077392578125,-3.9464149475097656,-6.4264068603515625,6.364105224609375,1,0.05738391451183045,-1.2461545997843593,114.38134002685548,1.8712751117170936,114.2375717163086,1.898515279812569,113.08743286132812,0.05738391451183045
13871,2017-02-08,114.75513458251952,115.013916015625,114.3525848388672,114.6497039794922,1903178.0,8.351103253190217e-05,1.123075792644798,2.750049751244059,67.43294493318511,58.891604963702704,-1.05284293791739,-1.5273746622648474,-3.1058386159525213,-5.8367921325531,9.295893381712874,0.6613311767577983,0.601806375075995,1.381604003906233,-0.0196764668141185,2.7828844746265844,0.6809637685460643,2.0822442392664016,-1.7956489609575357,85.80859906579818,26.04948655655268,0.7006402353601733,2,-1.0447082519531108,-1.7923011779785014,-3.503129959106431,-6.435989379882798,7.121276855468764,2,0.05395472497678888,-1.6428337905643684,114.74555206298828,-1.2461545997843593,114.38134002685548,1.8712751117170936,114.2375717163086,0.05395472497678888
13872,2017-02-09,115.64649200439452,115.94361114501952,114.66887664794922,114.75513458251952,2279515.0,0.007767473108003076,-1.3964028570609364,8.454446776180005,73.432305301638,61.60147578519894,-1.7210003887301468,-2.3385947825842237,-3.8691914065551885,-6.68924375245939,9.879886657775337,1.2747344970702983,0.6122153975409503,2.1459671020507614,0.42308142328795384,3.868852780813569,1.2845242626693647,3.007409941432158,-2.333761386969954,89.8692818958677,27.264719068932727,0.8614428393814035,2,-1.5431022644042827,-2.070251464843736,-4.394487380981431,-7.327346801757798,5.597343444824247,3,0.05287584781043608,1.123075792644798,114.75513458251952,-1.6428337905643684,114.74555206298828,-1.2461545997843593,114.38134002685548,0.05287584781043608
13873,2017-02-10,116.78704833984376,116.93081665039062,115.7231674194336,115.7710952758789,3745947.0,0.009862437810961966,-1.1724045646997467,1.1397819090660253,82.45614647594925,63.62041732347973,-2.621908118204786,-3.3314018838018598,-4.850092424897369,-7.788129375788131,11.09500319444365,1.284324645996108,0.6921684298824005,3.0842906951904467,0.8596391919770667,5.308942198403827,1.9719649435837567,4.196616446797137,-3.0007592274521073,95.22289683495414,26.625024586616135,1.1123257516066907,2,-2.190055847167983,-2.626152038574233,-5.58057022094728,-8.419979095458999,3.6516952514648295,4,0.04004922550444512,-1.3964028570609364,115.64649200439452,1.123075792644798,114.75513458251952,-1.6428337905643684,114.74555206298828,0.04004922550444512
13874,2017-02-13,118.48350524902344,118.66561126708984,117.0266571044922,117.15126037597656,4616833.0,0.014526070598539942,-1.0727214835684569,1.3113252179659332,85.11167404905474,67.08287346065985,-4.06857490032435,-4.857980971856335,-6.382428212537107,-9.437651187407255,12.437170412254876,1.8785629272460795,0.8363483183734814,4.514777755737299,1.4485368449850426,7.581018666489555,2.981657300361178,6.04789821111342,-4.068310629031984,95.77776716426357,24.452643018751758,1.533120455376128,2,-3.019115447998047,-3.316234588623047,-7.360891342163086,-10.116436004638672,1.8018798828125,0,0.016906645065283943,-1.1724045646997467,116.78704833984376,-1.3964028570609364,115.64649200439452,1.123075792644798,114.75513458251952,0.016906645065283943
13875,2017-02-14,118.48350524902344,118.80937957763672,118.02344512939452,118.36849212646484,3246181.0,0.0,1.0500094526422994,0.08633031726033673,85.96491753076089,71.08807332512099,-3.6567803338755738,-4.612087435767563,-6.206580693579355,-9.406375586261191,14.376339981198317,0.7859344482422017,1.0505456880774773,4.208552932739252,0.6374625989990221,7.779643266479482,2.42300776586913,5.994098099609374,-3.218227299612309,92.68814590498165,17.997231100553577,1.7855451668701177,2,-2.9472312927246094,-3.172466278076172,-7.061374664306641,-9.833690643310547,1.821052551269517,1,0.027099132188485697,-1.0727214835684569,118.48350524902344,-1.1724045646997467,116.78704833984376,-1.3964028570609364,115.64649200439452,0.027099132188485697
13876,2017-02-15,119.11608123779295,119.29818725585938,118.0522003173828,118.23430633544922,3360115.0,0.005338937157876922,1.0000000000000229,7.666733001658251,86.90058011304347,74.83970838397607,-3.7389538517577137,-5.033193228482503,-6.614637053549345,-10.017380387459824,16.3163773007,1.2459869384765767,1.153054656409708,4.543051147460929,0.4140924234277037,8.672009871494154,2.4785717854443163,6.607530509477542,-3.141982962736705,96.06623893943834,18.580902157495444,2.0644793620166095,2,-2.961608886718736,-3.560638427734361,-7.693950653076158,-10.466266632080064,0.4696350097656392,2,0.016736414001270683,1.0500094526422994,118.48350524902344,-1.0727214835684569,118.48350524902344,-1.1724045646997467,116.78704833984376,0.016736414001270683
13877,2017-02-16,119.00106811523438,119.2694320678711,118.17679595947266,119.13524627685548,4495595.0,-0.00096555495583317,4.428576843621477,-0.15216827022913187,84.9148545724816,77.76187252896658,-3.0138096858132855,-4.686679234697948,-6.285097943731159,-9.868306679243162,18.01271264589847,1.0926361083984375,1.3988788301466286,4.128522491455072,-0.3753252092463839,8.632370192156529,1.8765986411043514,6.3804463418057935,-2.362152044017506,91.68902120212982,12.418845066408892,2.251923850350728,2,-2.3913307189941406,-3.4456253051757812,-7.578937530517578,-10.351253509521484,0.32587432861328125,3,0.024162332055453373,1.0000000000000229,119.11608123779295,1.0500094526422994,118.48350524902344,-1.0727214835684569,118.48350524902344,0.024162332055453373
13878,2017-02-17,119.38444519042969,119.38444519042969,118.19596862792969,118.77103424072266,2836144.0,0.003221627177531383,2.874976679394535,-4.571615397736481,84.36318337544309,79.56240859738872,-2.8947372424644158,-4.807776283165822,-6.450941814863796,-10.21443908343204,19.988885370261634,1.1884765625,1.7407818409463118,4.188902282714849,-0.6414375476321084,9.019242113061807,1.7737323675413705,6.604072197888328,-2.213674882284323,100.0,22.326738162580682,2.4151699151734793,2,-2.51593017578125,-3.7858734130859375,-7.844905853271484,-10.734630584716797,0.6900863647460938,4,0.015574811742209649,4.428576843621477,119.00106811523438,1.0000000000000229,119.11608123779295,1.0500094526422994,118.48350524902344,0.015574811742209649
13879,2017-02-21,119.52821350097656,119.80615997314452,119.0394058227539,119.61447143554688,2471910.0,0.0012042465860402363,2.265319383975704,-0.1406201415405281,93.82712409629495,82.71152560531678,-2.493904152928067,-4.638302964515731,-6.477311802605328,-10.323858676091248,22.261969102837938,0.7667541503906108,2.106780934259774,3.9828365325927706,-1.0445678023772587,9.0102408675628,1.4691343651077489,6.496538700077792,-1.9147082163743363,84.40880923034865,3.934799949039558,2.5137021674850164,2,-2.448841094970703,-3.5654335021972656,-7.988674163818359,-10.878398895263672,0.5654830932617188,1,0.007617700153483842,2.874976679394535,119.38444519042969,4.428576843621477,119.00106811523438,1.0000000000000229,119.11608123779295,0.007617700153483842
13880,2017-02-22,119.84449768066406,119.87325286865234,118.38765716552734,118.8572998046875,3339770.0,0.0026461048017329958,1.8440393772091257,-11.444719617901999,98.21921602323947,86.13222239310059,-2.2471518143259175,-4.659014574029072,-6.643529335820489,-10.618067703360666,24.355876085108154,1.485595703125,2.3888463005483516,3.959829711914068,-1.2726934996069446,9.192352923435081,1.3435681061535547,6.576091317674582,-1.7924614583533724,98.42095781539997,12.50425658787971,2.6162616057605086,2,-2.5734329223632812,-3.8481712341308594,-8.235471725463867,-11.194683074951172,0.3546295166015625,2,0.003678829313855214,2.265319383975704,119.52821350097656,2.874976679394535,119.38444519042969,4.428576843621477,119.00106811523438,0.003678829313855214
13881,2017-02-23,119.6336441040039,120.20870971679688,118.89563751220705,119.80615997314452,3121918.0,-0.0017593930530043211,1.6862757339742798,-0.17475307974093185,95.47278125261691,88.5811641654316,-1.4209332033934459,-4.136359324439766,-6.299886279340342,-10.371375081350976,26.123726191337006,1.3130722045898295,2.6315546045151166,3.416394042968747,-1.8844263082334294,8.717214394170924,0.765983867367666,6.066804218569828,-1.2459869384765625,71.6983257424144,-19.049836529755694,2.6504101756010847,2,-1.6677055358886719,-3.4695892333984375,-7.722705841064453,-10.983829498291016,0.04792022705078125,3,0.005608068711054015,1.8440393772091257,119.84449768066406,2.265319383975704,119.52821350097656,2.874976679394535,119.38444519042969,0.005608068711054015
13882,2017-02-24,119.8349151611328,119.8349151611328,118.48350524902344,119.07774353027344,2633525.0,0.0016823951041222696,2.5696263753981055,-4.388996992747493,94.78536258407328,89.95107706633426,-1.0790719173595704,-4.0103083197329426,-6.3997512366513405,-10.541361901427393,28.240177985755178,1.3514099121093608,2.9141883659897445,3.279332733154277,-2.0389741542442437,8.597639620552798,0.6201792894550096,5.938486176853544,0.3737945556640767,81.42858225871187,-8.737135585828923,2.6591534436992625,2,-1.217231750488267,-3.6708602905273295,-7.878450393676744,-11.185100555419908,-0.6709136962890341,4,-0.002079518421147397,1.6862757339742798,119.6336441040039,1.8440393772091257,119.84449768066406,2.265319383975704,119.52821350097656,-0.002079518421147397
13883,2017-02-27,119.70073699951172,119.90200805664062,119.07774353027344,119.42278289794922,4263449.0,-0.0011196917145612773,1.4225396327107205,0.3670952400145166,92.62687968775639,90.78609991507888,-0.5454859871869644,-3.5708109770497884,-6.184646384856279,-10.377554753103752,29.679031473627916,0.8242645263671875,3.221485548501107,2.8350959777831974,-2.4560261317249683,8.126218087291363,0.18953492302911457,5.48065703253728,0.5079727172851562,72.10554319637687,-17.353926306077952,2.645561054754084,2,-0.5846595764160156,-3.53668212890625,-7.655614852905273,-11.031753540039062,-0.6805038452148438,0,-0.003122742307472892,2.5696263753981055,119.8349151611328,1.6862757339742798,119.6336441040039,1.8440393772091257,119.84449768066406,-0.003122742307472892
13884,2017-02-28,119.32694244384766,120.49624633789062,119.08732604980469,119.80615997314452,3028747.0,-0.003122742307472892,-1.939996497540318,-1.724088713219097,86.65658215701102,90.86295154021778,-0.04410619830755991,-2.9409280174273533,-5.683780606826886,-9.958098708732393,31.300774122828535,1.4089202880859375,3.427676174681295,2.2029991149902344,-3.0363023982091306,7.442300628189599,-0.4166516416094481,4.822649871589917,-0.8434371948242188,44.545674929534655,-43.54119991806189,2.6196507565996843,2,-0.0527191162109375,-3.0191192626953125,-7.245878219604492,-10.657958984375,-0.8913650512695312,1,0.006265048747728708,1.4225396327107205,119.70073699951172,2.5696263753981055,119.8349151611328,1.6862757339742798,119.6336441040039,0.006265048747728708
13885,2017-03-01,121.96267700195312,122.11602783203124,120.15120697021484,120.15120697021484,4142003.0,0.022088344041378383,-1.1693109213967572,-3.7800579507101677,90.60486051235614,91.27453825125252,-2.385255033276266,-5.167511215362197,-8.153943664960423,-12.538196851733176,33.669603017141384,2.7890853881835795,3.5461490816179833,4.41078605651856,-0.9459483195792586,9.76752043261638,1.7324188684696509,7.08915324456747,-3.438916931152349,95.77839293290413,7.097507532779289,2.6783671880489117,3,-1.8162651062011719,-4.777870178222656,-9.881612777709961,-12.60361099243164,-3.2779006958007812,2,-0.015324199613008793,-1.939996497540318,119.32694244384766,1.4225396327107205,119.70073699951172,2.5696263753981055,119.8349151611328,-0.015324199613008793
13886,2017-03-02,121.08090209960938,122.05851745605469,120.59209442138672,121.49303436279295,3145915.0,-0.007229874942230263,-1.1103443732604292,-0.2275126035555215,80.64872288920256,90.80052361977708,-1.3359496117340939,-3.854560745718061,-7.114665766383212,-11.610704469834815,36.16644636839025,1.4664230346679688,3.4611873088809375,3.129816818237302,-2.014832853429766,8.27446648990437,0.557491982403775,5.702141654070829,-2.413451318359378,71.50394226689826,-16.323266902671506,2.572324835833532,3,-0.9249038696289062,-3.8960952758789062,-8.999837875366211,-11.587654113769531,-1.9744033813476562,3,-0.007282526699531333,-1.1693109213967572,121.96267700195312,-1.939996497540318,119.32694244384766,1.4225396327107205,119.70073699951172,-0.007282526699531333
13887,2017-03-03,120.96588897705078,121.36843872070312,120.48666381835938,121.04256439208984,2038084.0,-0.0009498865681061286,1.4210482215425866,0.18604565060442338,76.6504446695609,89.94355265245684,-1.0202017043188505,-3.2876076582763147,-6.868356408755886,-11.317495461865349,39.077601522312904,0.88177490234375,3.3760892656177646,2.6208808898925753,-2.148554011688333,7.390315791473483,0.23616343910212834,5.005598340683022,-2.160495113769528,62.145120707925784,-23.72432786446352,2.3847174507904536,3,-0.7140464782714844,-3.7810821533203125,-8.884824752807617,-11.472640991210938,-1.6772842407226562,4,-0.01061724637298167,-1.1103443732604292,121.08090209960938,-1.1693109213967572,121.96267700195312,-1.939996497540318,119.32694244384766,-0.01061724637298167
13888,2017-03-06,120.8412857055664,121.30134582519531,119.82533264160156,119.91159057617188,3154053.0,-0.0010300694893253803,-1.6782770006022054,-12.125074626865672,68.80735061606097,87.16357782131973,-0.7456235935338924,-2.7857299830668296,-6.624175126034203,-11.011469344429685,40.82982696723728,1.47601318359375,3.2109927467060686,2.1660919189453125,-2.311468167741438,6.643652005632063,-0.07268812439805572,4.404871962288681,-1.903466483535155,57.91126964214669,-25.601693737085313,2.238780043343374,3,-0.5894432067871094,-3.6564788818359375,-8.247451782226562,-10.36562728881836,-1.4760055541992045,0,-0.013880059541979684,1.4210482215425866,120.96588897705078,-1.1103443732604292,121.08090209960938,-1.1693109213967572,121.96267700195312,-0.013880059541979684
13889,2017-03-07,121.01380920410156,121.15757751464844,120.362060546875,120.7358627319336,2141793.0,0.0014276867175637697,1.8135835615699079,0.2989651804984531,69.64288252602469,83.98842965496254,-0.7657845121753581,-2.56752697359056,-6.656892292289243,-10.98411508911235,42.50726291158292,0.7955169677734375,3.095100522393494,2.0069919586181584,-2.0985382054473973,6.112522122683714,-0.04577312341461948,4.059757040650936,-1.948861637670305,51.88278944598794,-29.210908335192343,2.0527650820327796,3,-0.7140426635742188,-3.8242111206054688,-8.247455596923828,-10.365631103515625,-2.98077392578125,1,-0.016473955021466424,-1.6782770006022054,120.8412857055664,1.4210482215425866,120.96588897705078,-1.1103443732604292,121.08090209960938,-0.016473955021466424
13890,2017-03-08,121.3301010131836,121.9243392944336,120.78378295898438,121.15757751464844,3255050.0,0.0026136836048897827,-1.4791668394126085,0.6207076390985699,68.07516181915146,80.94424971791082,-0.9489772151194984,-2.4930478270498497,-6.8181681850353755,-11.121911872604912,44.01046052568458,1.1405563354492188,2.9793183488896204,1.994056320190424,-1.7089864521107643,5.697099092491612,0.14253493403982986,3.845577706341018,-2.1431102361283365,67.38216926083332,-11.32942978024441,1.8515213861505921,3,-1.03033447265625,-4.1405029296875,-8.558956146240234,-10.677131652832031,-3.9200592041015483,2,-0.023856599445927662,1.8135835615699079,121.01380920410156,-1.6782770006022054,120.8412857055664,1.4210482215425866,120.96588897705078,-0.023856599445927662
13891,2017-03-09,120.94671630859376,121.9435043334961,120.51541900634766,121.28217315673828,2586783.0,-0.0031598482271779638,-1.3840133476829415,-1.9444125060804907,65.21737054911924,77.6589172695826,-0.40202253610107164,-1.7096779936791506,-6.28318937095618,-10.573151404941953,45.60076176336316,1.4280853271484375,2.7891596639734644,1.301092529296895,-1.7709285377778485,4.373113596371638,-0.2349180042404697,2.8371030628342595,-1.6425640493394695,52.941112908048346,-23.132188319543367,1.5360105335373684,3,-0.34983062744142046,-3.7571182250976705,-8.122856140136733,-10.24103164672853,-2.6453170776367188,3,-0.01870195464149782,-1.4791668394126085,121.3301010131836,1.8135835615699079,121.01380920410156,-1.6782770006022054,120.8412857055664,-0.01870195464149782
13892,2017-03-10,121.76139831542969,122.06810760498048,121.2342529296875,121.83807373046876,2802235.0,0.00673587536479503,2.1070900614053922,0.2285701289545427,67.41572531236878,74.85767789453952,-1.0221888288703411,-2.153150813282025,-6.93492097805148,-11.22736622963491,46.65286573843416,1.1213912963867188,2.5549437535738235,1.8100292205810575,-0.7627465402490401,4.382804981411155,0.5236413401660087,3.0964171009961063,-2.3447710332643084,86.32456244790991,12.729334332549655,1.2863878804150473,3,-1.1597213745117188,-4.571800231933594,-8.937538146972656,-11.055713653564453,-3.7954559326171875,4,-0.021804115539888147,-1.3840133476829415,120.94671630859376,-1.4791668394126085,121.3301010131836,1.8135835615699079,121.01380920410156,-0.021804115539888147
13893,2017-03-13,121.46427917480469,122.05851745605469,121.2342529296875,121.83807373046876,3253276.0,-0.002440175168285208,1.0235245640651045,4.875024875621173,63.87361736186752,72.32623736174581,-0.5013232283193787,-1.5680537726353805,-6.435394362170825,-10.755186970765479,47.17861565761303,0.8242645263671875,2.340822105212709,1.2790485382080021,-0.9033320284402464,3.4614291048562507,0.18785825488387786,2.3702388215321264,-1.9396758706446775,64.60657827068792,-7.30599698396415,1.0911902833241276,3,-0.49359893798828125,-3.9008865356445312,-8.640419006347656,-10.758594512939453,-3.8242111206054688,0,-0.01791205161927034,2.1070900614053922,121.76139831542969,-1.3840133476829415,120.94671630859376,-1.4791668394126085,121.3301010131836,-0.01791205161927034
13894,2017-03-14,120.48666381835938,121.3301010131836,118.96273040771484,119.84449768066406,2063750.0,-0.00804858319735613,1.032914908671611,-1.7179654651589338,54.20329631915691,68.281619118057,0.7354377943420047,-0.45605430170721206,-5.270283037059841,-9.603817333940697,46.01346227783603,2.5015487670898438,2.145780235857302,0.20127525329590412,-1.8309694952083788,2.233520001800187,-0.8148471209562302,1.2173976275480385,1.6293640136718608,49.07401947777526,-18.68050091055644,1.0161223742521384,3,0.02875518798828125,-2.468006134033203,-7.56695556640625,-9.718677520751953,-1.8593902587890625,1,-0.009307118576066808,1.0235245640651045,121.46427917480469,2.1070900614053922,121.76139831542969,-1.3840133476829415,120.94671630859376,-0.009307118576066808
13895,2017-03-15,121.69430541992188,122.2214584350586,120.76461029052734,121.08090209960938,3757424.0,0.01002303129069193,-1.3384645529470836,0.9552096946655578,61.93116109441835,66.20189002974764,-0.5747129316960837,-1.4870596307317214,-6.26789521687698,-10.635039850948445,44.94232176806145,1.7347946166992188,2.008347825251761,1.2483768463134766,-0.6896302821329954,3.1863839747599485,0.2793732820902477,2.2173804105367054,-2.7315750122070312,83.82335037740442,15.88330045867589,0.969003564223233,3,-1.1022109985351562,-3.4072837829589844,-8.664379119873047,-10.81610107421875,0.10543060302734375,2,-0.030085796775517815,1.032914908671611,120.48666381835938,1.0235245640651045,121.46427917480469,2.1070900614053922,121.76139831542969,-0.030085796775517815
13896,2017-03-16,121.10965728759766,122.18312072753906,120.97547149658205,122.18312072753906,2861602.0,-0.004804235747160157,1.2500053304524934,-1.7500124378109452,57.06697774119636,64.02594925992936,0.01614041418145007,-0.7856822894742379,-5.48587731791892,-9.87359173407998,43.61551513043146,1.207649230957017,1.9376213076924955,0.5640499114990263,-1.2891813966958665,2.417281219693919,-0.3625657425984201,1.4906655655964727,-2.1469268798828125,65.88235844992602,-0.33696344986464055,0.9266156540974431,3,-0.5175628662109375,-2.8226356506347656,-7.806571960449219,-9.804939270019531,3.2874755859375,3,-0.030547650463002896,-1.3384645529470836,121.69430541992188,1.032914908671611,120.48666381835938,1.0235245640651045,121.46427917480469,-0.030547650463002896
13897,2017-03-17,121.87641143798828,122.0297622680664,121.0521469116211,121.57929229736328,4006263.0,0.006331073570539747,2.2380976447993532,-0.27678552391241,61.2710781849284,63.18858565647018,-0.6793102065138612,-1.3976355064575614,-6.052170284302619,-10.469841363986504,42.21700621342489,0.9776153564453125,1.5199676974392702,1.1870368957519588,-0.6068575915257952,2.980931383029713,0.2900896521130818,2.083984139390836,-2.8485064697265585,89.4116049521455,22.948043858085356,0.8969472436388772,3,-1.2843170166015625,-3.431243896484375,-8.53978157043457,-10.53814697265625,2.051086425781236,4,-0.02933309378616089,1.2500053304524934,121.10965728759766,-1.3384645529470836,121.69430541992188,1.032914908671611,120.48666381835938,-0.02933309378616089
13898,2017-03-20,121.24383544921876,121.88600158691406,121.06172943115234,121.72306060791016,2118839.0,-0.005190306978240633,1.0476086688714736,-1.6129057107641265,59.67115509122232,62.08061594149215,0.01829654310188289,-0.6520470658990831,-5.230384033380119,-9.673299397672324,40.69436770647364,0.8242721557617188,1.2475703352848484,0.4614913940429801,-1.2378888321136543,2.1608716201996145,-0.38819871903533,1.3111815071212902,-2.15205941162111,69.999859526887,0.73228007635052,0.8496901130783144,3,-0.6517410278320455,-2.2715225219726705,-7.404020309448256,-9.51739883422853,3.450416564941392,0,-0.02703554415167908,2.2380976447993532,121.87641143798828,1.2500053304524934,121.10965728759766,-1.3384645529470836,121.69430541992188,-0.02703554415167908
13899,2017-03-21,120.4387435913086,122.0105972290039,120.19912719726562,121.78057098388672,2466693.0,-0.00664027045108917,1.0106446040241177,2.7999936318915704,40.56939165742071,59.0244192568554,0.8194061615476755,0.23690314707158677,-4.296226289307057,-8.704350803233439,38.60394990559184,1.8114700317382812,1.0325819634551152,-0.3891269683837919,-1.9931519751793871,1.2148980384118033,-1.1911394717815824,0.4128855350139986,-1.2843739057617256,11.84852360311011,-51.83222140079317,0.8020125033977964,3,0.153350830078125,-0.8146858215332031,-6.0597991943359375,-8.218704223632812,4.044654846191406,1,-0.02323733587429533,1.0476086688714736,121.24383544921876,2.2380976447993532,121.87641143798828,1.2500053304524934,121.10965728759766,-0.02323733587429533
13900,2017-03-22,120.28538513183594,120.70710754394531,119.3556900024414,120.6400146484375,2192709.0,-0.0012733316115706161,4.5293585141251755,0.26428847597170735,44.58927922785531,56.732409110048295,0.9040586334328395,0.44795208538775455,-3.982642564652096,-8.391873289958852,37.09590767805352,1.3514175415039062,0.9295117264782533,-0.5645298004150447,-2.1231260777390872,0.9940664769089977,-1.343827939077073,0.2147683382469836,-1.0696736712988297,32.88126995091704,-28.578477274248442,0.7792981386620234,3,0.30670928955078125,-0.162933349609375,-4.969554901123047,-7.197948455810547,5.4056549072265625,2,-0.013784813262627815,1.0106446040241177,120.4387435913086,1.0476086688714736,121.24383544921876,2.2380976447993532,121.87641143798828,-0.013784813262627815
13901,2017-03-23,120.30455780029295,120.74544525146484,119.9307632446289,120.39081573486328,1847046.0,0.00015939316680912974,1.0481826028579648,0.24323394001983267,45.44252924327109,54.29094288014855,0.8763768187596668,0.5076470669858253,-3.8473332648712955,-8.24101772843666,35.3299041449096,0.8146820068359375,0.7982621283065612,-0.5789028167724695,-2.053915723325048,0.8961100897801089,-1.3164092700487515,0.1586036365038126,-1.0287314002654142,35.4839998174011,-24.819602227377956,0.7375064532762863,3,0.2875366210937642,-0.16772842407225141,-4.880901336669908,-7.145236968994126,5.156455993652358,3,0.01242827578601191,4.5293585141251755,120.28538513183594,1.0106446040241177,120.4387435913086,1.0476086688714736,121.24383544921876,0.01242827578601191
13902,2017-03-24,119.5857162475586,120.79336547851562,119.11608123779295,120.37165069580078,2318641.0,-0.005975181371994598,1.0588207750370087,9.11144525030807,42.002437611529416,51.860811796777654,1.4015279481551772,1.2720823494615274,-2.9841213739715897,-7.369905532872423,34.234751847894465,1.6772842407226705,0.6366778736974084,-1.2852844238281307,-2.801233837951699,0.23066499029543763,-2.0432591308899077,-0.5273097167663536,2.6357421875,16.224992751522592,-42.54788070040644,0.7579747070617835,3,1.006378173828125,0.6134109497070312,-3.7307586669921875,-6.1819915771484375,6.1532440185546875,4,0.04023404112926232,1.0481826028579648,120.30455780029295,4.5293585141251755,120.28538513183594,1.0106446040241177,120.4387435913086,0.04023404112926232
13903,2017-03-27,119.32694244384766,119.64322662353516,117.93718719482422,118.62727355957031,3472588.0,-0.0021639190016242704,1.5611645926273774,-0.8902382200477605,39.371993912597816,50.21288930715997,1.4809776085481587,1.5825549796566492,-2.5692661637912693,-6.956524391739592,33.33765111362214,1.7060394287109375,0.5040429563837279,-1.5253684997558565,-3.109739542435662,0.05900254292394891,-2.3175540210957593,-0.7331829784159538,2.832408447265621,34.11773519881628,-24.472206410287278,0.7921855213399053,3,0.75238037109375,0.75238037109375,-3.244352340698242,-5.9232177734375,6.297004699707031,0,0.03855420515854391,1.0588207750370087,119.5857162475586,1.0481826028579648,120.30455780029295,4.5293585141251755,120.28538513183594,0.03855420515854391
13904,2017-03-28,120.07453155517578,120.57292175292969,118.40682983398438,119.04898834228516,2059368.0,0.006265048747728708,1.1421813105972007,1.4657550677701812,42.497118660140444,48.05355125890688,0.7473739407021469,0.9421495458998947,-3.162463965264749,-7.535478369464997,31.773793024417785,2.1660919189453125,0.2890879304323448,-0.8151588439941406,-2.2786692127372135,0.6483515247489322,-1.546914028365677,-0.08340365962260421,1.9159327880859394,74.8323160551868,16.63763429277165,0.7317551843715376,3,-0.014377593994140625,0.004791259765625,-3.8409881591796875,-6.392860412597656,5.674018859863281,1,0.03847377457276657,1.5611645926273774,119.32694244384766,1.0588207750370087,119.5857162475586,1.0481826028579648,120.30455780029295,0.03847377457276657
13905,2017-03-29,120.09369659423828,120.26622009277344,119.5857162475586,119.767822265625,1608118.0,0.00015960952596927314,1.028565255461172,0.31775777414075285,44.67064452564544,46.67618090162343,0.5333757469753522,0.8177103918130797,-2.997877046939692,-7.373625362540309,29.39453200782317,0.6805038452148438,0.10910624457122253,-0.7025447845458928,-2.1153805925466713,0.7102910234548858,-1.408962688546282,0.003873119454496532,1.7346366630859364,75.5033189534278,15.956545623654591,0.7064179040003906,3,-0.11022186279296875,-0.014373779296875,-3.572620391845703,-6.201168060302734,5.856124877929673,2,0.036552308470387374,1.1421813105972007,120.07453155517578,1.5611645926273774,119.32694244384766,1.0588207750370087,119.5857162475586,0.036552308470387374
13906,2017-03-30,120.19912719726562,120.49624633789062,119.79657745361328,119.9307632446289,1858314.0,0.0008779028876391148,-1.60712711972822,0.8235197714981387,39.29038399179921,44.2338815468313,0.31872056517988767,0.6775717602647546,-2.9401878256960003,-7.293903688693689,26.814328786363895,0.6996688842773438,0.07772838339450061,-0.55302543640137,-1.9833832214271467,0.8773323486244067,-1.2682043289142655,0.16215345611152543,1.4735602175585996,79.19463625071789,22.083518042264295,0.7151788925128919,3,-0.2252349853515625,-0.11980438232421875,-3.565431594848633,-6.201168060302734,5.482330322265611,3,0.04569012246473125,1.028565255461172,120.09369659423828,1.1421813105972007,120.07453155517578,1.5611645926273774,119.32694244384766,0.04569012246473125
13907,2017-03-31,119.68156433105469,120.33331298828124,119.51863098144531,119.91159057617188,2783454.0,-0.004305878738716129,-1.9310751832230282,-0.8571428571428571,38.13772712873535,41.8412784398883,0.5500461463689561,1.1531030201643517,-2.2575212920716012,-6.590788025339407,24.312414364160418,0.8146820068359233,-0.1542701401738782,-1.0063720703124943,-2.509781368997153,0.49703722837216446,-1.7580767196548237,-0.2546674209701649,1.84170307496953,66.1818213395625,9.604960951660857,0.7517046493423325,3,0.292327880859375,0.39775848388671875,-2.616567611694336,-5.137287139892578,6.7474822998046875,4,0.04829022327034371,-1.60712711972822,120.19912719726562,1.028565255461172,120.09369659423828,1.1421813105972007,120.07453155517578,0.04829022327034371
13908,2017-04-03,119.16400146484376,120.02660369873048,118.1672134399414,119.54737854003906,3031251.0,-0.004324499509208213,1.771429871045472,1.6666666666666048,40.62495944209633,41.8474526381856,0.8287061099482997,1.621711052914847,-1.574684027719826,-5.934709352440819,22.867105401986514,1.8593902587890767,-0.322936715737157,-1.4400707244872848,-3.087674105316154,0.20753265634158424,-2.2638724149017264,-0.6162690340728432,2.2158227327324482,41.43428442761562,-15.426906037956854,0.8238016904144352,4,0.20127487182615766,0.915321350097642,-1.7731323242187642,-4.619724273681655,7.102111816406236,0,0.05517571347425165,-1.9310751832230282,119.68156433105469,-1.60712711972822,120.19912719726562,1.028565255461172,120.09369659423828,0.05517571347425165
13909,2017-04-04,119.02023315429688,119.55696868896484,118.70394897460938,119.29818725585938,1845794.0,-0.0012064743444294423,1.14456698954637,0.7250149253731613,27.67996331957808,39.96863975948813,0.8382490442460409,1.6953914143970508,-1.2512358729351547,-5.642213582743807,21.343690147567667,0.8530197143554688,-0.6286555393817395,-1.4841602325439425,-3.2633545902457826,0.2950341251578976,-2.3737574113948625,-0.5945630536930224,2.221885563169252,36.625490138270585,-16.13013807745424,0.8895971788509222,4,0.3450431823730469,1.0590896606445312,-1.380167007446289,-4.475955963134766,7.39923095703125,1,0.05548396112362508,1.771429871045472,119.16400146484376,-1.9310751832230282,119.68156433105469,-1.60712711972822,120.19912719726562,0.05548396112362508
13910,2017-04-05,118.43557739257812,119.92118072509766,118.36849212646484,119.3556900024414,2697691.0,-0.004912238417150494,-1.9454869126618277,3.310304128238911,27.679928065708708,37.995017406425646,1.2660543651253988,2.162974979248048,-0.5069834802108488,-4.937348637474315,19.210294883106638,1.5526885986328125,-0.9101170215546688,-1.9240898132324276,-3.882369017892799,0.03418939142794386,-2.903229415562606,-0.944950210902249,2.674344063982332,11.522548817280384,-37.93793152053743,0.9791396023301827,4,0.9296989440917969,1.6437454223632812,-0.6445541381835938,-3.7475318908691406,7.5909194946289205,2,0.0617464209949401,1.14456698954637,119.02023315429688,1.771429871045472,119.16400146484376,-1.9310751832230282,119.68156433105469,0.0617464209949401
13911,2017-04-06,118.68477630615234,119.16400146484376,118.2151336669922,118.59851837158205,2166729.0,0.0021040883074197048,-1.2247066399542814,-0.09374714969194399,20.8406522017943,35.64370791645508,0.8525848997435475,1.8294240303131915,-0.5879276568492742,-5.076371038334429,17.350118891498383,0.9488677978515625,-0.9281568449543158,-1.5617938995361271,-3.635203859969806,0.511616060897552,-2.5984988797529667,-0.5250889193192876,2.298235779938665,23.89377102301761,-19.665783228044585,1.0367049802168389,4,0.5702781677246094,1.3945465087890625,-0.019166946411132812,-3.186840057373047,7.811363220214858,3,0.061212949058227384,-1.9454869126618277,118.43557739257812,1.14456698954637,119.02023315429688,1.771429871045472,119.16400146484376,0.061212949058227384
13912,2017-04-07,119.10649871826172,119.29818725585938,118.45475006103516,118.81896209716795,1944495.0,0.0035532982850430272,1.5142941617958108,3.3334512648158565,29.69042478689589,34.56797801359931,0.3975426495989467,1.2633791635326475,-0.8358068550028861,-5.385264263665647,15.271979823721384,0.8434371948242188,-0.9773366992952504,-1.007326507568365,-3.0111660486258245,0.9965130334890944,-2.0092462780970948,-0.005406737039635345,1.754680372178612,50.51576848272937,9.875222288874824,1.0019197705287262,4,0.2635688781738281,0.9728240966796875,-0.43609619140625,-3.608562469482422,7.418395996093764,4,0.05520235144198238,-1.2247066399542814,118.68477630615234,-1.9454869126618277,118.43557739257812,1.14456698954637,119.02023315429688,0.05520235144198238
13913,2017-04-10,119.28860473632812,119.96910095214844,119.06815338134766,119.09690856933594,2366427.0,0.0015289343572861824,-6.23052902277737,0.6666843557630747,37.60334588203554,34.02422548269876,0.23403813867219014,0.9590929506803718,-0.8522734291927918,-5.4491229682513165,12.844686464548289,0.9009475708007812,-1.0398689549273143,-0.7164367675781307,-2.646454838386944,1.2135813032306828,-1.6814458029825374,0.24857226782627606,1.45561467828756,61.20245676305777,16.220969182135327,0.9650090354044055,4,0.043125152587890625,0.7907180786132812,-0.5702800750732422,-3.790668487548828,5.2522964477539205,0,0.059858541478578386,1.5142941617958108,119.10649871826172,-1.2247066399542814,118.68477630615234,-1.9454869126618277,118.43557739257812,0.059858541478578386
13914,2017-04-11,119.3652801513672,119.60488891601562,118.4739227294922,119.25984954833984,1989881.0,0.0006427723352835368,2.868878130260551,0.5499880601767835,39.916050704037055,33.49593728029783,0.051601680407671324,0.8370128489644344,-0.7803232411172161,-5.407129023685982,13.046353143026035,1.1309661865234233,-1.014111226654208,-0.5836921691894332,-2.5199427944320547,1.3525584560531883,-1.551817481810744,0.3844331434318775,1.2666579744568196,65.57399867766347,18.274486901730562,0.9681253126213096,4,-0.033550262451186086,0.7140426635742045,-0.6469554901123189,-2.9951553344726847,5.635681152343736,1,0.05781273349446203,-6.23052902277737,119.28860473632812,1.5142941617958108,119.10649871826172,-1.2247066399542814,118.68477630615234,0.05781273349446203
13915,2017-04-12,118.03303527832031,119.57613372802734,117.86051177978516,119.48029327392578,2838439.0,-0.011161075241958751,1.0935764527346277,-13.727114841882512,30.66887247804486,32.53799155654734,1.1854664630123182,1.982546889143748,0.7125404104895097,-3.9497488264377267,12.797545628182839,1.7156219482421875,-0.9748249259378525,-1.7328735351562443,-3.6666425828919387,0.20089551257945004,-2.6997580590240915,-0.7659890112883971,2.491112810263715,8.181939886459437,-38.93450847032188,0.966884523867845,4,1.0638771057128906,2.0079498291015625,0.7116470336914062,-1.6629104614257955,7.907203674316406,2,0.07105153920029861,2.868878130260551,119.3652801513672,-6.23052902277737,119.28860473632812,1.5142941617958108,119.10649871826172,0.07105153920029861
13916,2017-04-13,117.41004180908205,118.3493194580078,117.40045166015624,117.82217407226562,1750432.0,-0.0052781280068691094,-3.3999080183252897,0.2847676533382437,31.17749404639342,31.76463232517602,1.5323669758137868,2.439223544471801,1.5021127008918,-3.2166744488388304,12.645879079325193,0.9488677978515625,-1.039858244154786,-2.1708862304687386,-4.264613182638797,-0.07715927829868008,-3.217749706553775,-1.1240227543837022,2.954288100974054,0.3733537682900927,-48.558329614475774,1.0468634760850297,4,1.303485870361314,2.4009132385253764,1.3346405029296733,-1.0399169921875284,8.951911926269517,3,0.07338771833618818,1.0935764527346277,118.03303527832031,2.868878130260551,119.3652801513672,-6.23052902277737,119.28860473632812,0.07338771833618818
13917,2017-04-17,118.30139923095705,118.30139923095705,117.31419372558594,117.88926696777344,1937713.0,0.007591832931329812,3.7907217830760636,-1.000000000000069,42.0029793988374,31.917745653702802,0.4745484770202495,1.3347352150509124,0.7914351662464014,-3.9761934750305272,12.506620558779053,0.987205505371108,-1.1218379686993103,-1.1007781982421676,-2.9674641972171116,0.7659078007327764,-2.0341211977296467,-0.16743519875468849,1.8258204191070604,37.18418088188017,-13.058682683318281,0.9333429994874735,4,0.34024810791014204,1.4664268493652202,0.5918426513671733,-1.9312744140625284,8.070144653320298,0,0.06927002003933835,-3.3999080183252897,117.41004180908205,1.0935764527346277,118.03303527832031,2.868878130260551,119.3652801513672,0.06927002003933835
13918,2017-04-18,117.9659423828125,118.55059814453124,117.59214782714844,118.0809555053711,1738329.0,-0.0028356118382812934,-1.2222300841123646,-0.2790684759066158,32.42813309444465,32.44532007313242,0.6953077326135286,1.4883371367845086,1.2703210059499668,-3.5113468786106807,12.262130372234108,0.9584503173827983,-1.188684853305503,-1.2723403930664006,-3.030646494025362,0.48596570789256077,-2.1514934435458883,-0.3931873425869128,1.8799746748037904,28.45200269112661,-17.908789953702822,0.8791530504794834,4,0.6757049560546875,1.8018836975097656,0.9296951293945312,-1.595817565917983,8.683547973632812,1,0.07255443527732974,3.7907217830760636,118.30139923095705,-3.3999080183252897,117.41004180908205,1.0935764527346277,118.03303527832031,0.07255443527732974
13919,2017-04-19,117.64006805419922,118.65602111816406,117.54421997070312,118.65602111816406,1919559.0,-0.002762444159991384,1.188686046424307,8.833366500829188,30.547167985289576,32.76390228641918,0.8993985033260401,1.6799217532546606,1.734160041600461,-3.061408300272319,12.846828960229884,1.1118011474609375,-1.2230040356157588,-1.4582809448242244,-3.259265852343944,0.3427039626954951,-2.3587733985840913,-0.5577884910643576,1.9526766702140321,14.40685112167217,-27.09990221489756,0.9004924537598626,4,1.0015792846679688,2.127758026123047,1.6269683837890625,-1.2699432373047017,10.552528381347656,2,0.058660567305209854,-1.2222300841123646,117.9659423828125,3.7907217830760636,118.30139923095705,-3.3999080183252897,117.41004180908205,0.058660567305209854
13920,2017-04-20,118.62727355957031,119.42278289794922,117.9180145263672,118.32056427001952,4150350.0,0.00839174544608623,-1.706883418995837,-0.30189316852280185,39.066712233972595,34.78902006777233,-0.06454263670165972,0.5925034191834868,0.8874937519964305,-3.9375972217454773,13.660504409010443,1.78271484375,-1.230445771785142,-0.38816986083983807,-2.1099949094767965,1.3336551877971203,-1.2490823851583173,0.47274266347864113,-1.313079833984375,62.27290982968916,24.4786609648308,0.8609125243184774,4,0.014373779296875,1.1405525207519531,0.6397647857666016,-2.2571487426757955,9.08609771728517,3,0.05372868778729867,1.188686046424307,117.64006805419922,-1.2222300841123646,117.9659423828125,3.7907217830760636,118.30139923095705,0.05372868778729867
13921,2017-04-21,121.79973602294922,122.96904754638672,120.86045837402344,121.79973602294922,6554233.0,0.026743112002703295,-1.2449050871963157,0.0,60.75947601069306,38.24113687041646,-3.0717033291707736,-2.5952610677294103,-2.104976510940986,-6.984671608351277,14.95894277186791,4.341773986816406,-1.0634096624851992,2.70953369140625,0.6544537911898942,4.764613591622606,1.681993741298072,3.737073641514428,-4.4433705139160224,79.3219849620814,43.25477138360951,1.0275399501081757,4,-1.6581153869628906,-1.6581153869628906,-2.360177993774414,-5.376895904541016,5.60693359375,4,0.03399435060275802,-1.706883418995837,118.62727355957031,1.188686046424307,117.64006805419922,-1.2222300841123646,117.9659423828125,0.03399435060275802
13922,2017-04-24,124.39713287353516,125.3076629638672,123.0169677734375,123.0169677734375,5885549.0,0.021325143513418965,-2.3194509704203057,100.0,71.94531308489243,42.056911004067224,-5.408458293503443,-5.07385601781867,-4.517223643725373,-9.435406530648251,16.022349419888336,3.507926940917983,-0.770535003200095,5.066359710693362,1.9267512915487828,8.205968129837942,3.4965555011210654,6.636163920265659,-6.816260083007819,88.27156854073905,50.698700684173566,1.56980420957229,4,-3.0862045288085938,-3.0862045288085938,-4.957574844360352,-7.974292755126953,3.0670394897460795,0,0.015794743949717027,-1.2449050871963157,121.79973602294922,-1.706883418995837,118.62727355957031,1.188686046424307,117.64006805419922,0.015794743949717027
13923,2017-04-25,123.92749786376952,125.88272857666016,123.34284210205078,124.56007385253906,6748192.0,-0.003775288054613579,-1.8191398823763534,-0.4583335636619027,70.03131113753406,45.40305105223356,-4.7065388246467705,-4.471123881552515,-3.900847895057737,-8.812546691507166,16.376756572205046,2.539886474609375,-0.4482662936591879,4.366696929931621,0.613998878366445,8.119394981496797,2.490347904149033,6.243045955714209,-5.8830176628417945,76.55179354862305,37.25385990857768,1.8763490257825848,4,-2.32903671264647,-2.32903671264647,-4.4088668823242045,-7.437568664550767,3.977561950683608,1,0.019721579654537358,-2.3194509704203057,124.39713287353516,-1.2449050871963157,121.79973602294922,-1.706883418995837,118.62727355957031,0.019721579654537358
13924,2017-04-26,124.69425201416016,125.3939208984375,123.77413940429688,123.97541809082031,4894260.0,0.00618711878806355,-1.8888783056543954,-1.1363597988252492,75.17348761819763,50.348008290028304,-5.182923603261642,-5.13743353332795,-4.563616324158147,-9.429243963977171,17.5963774094902,1.619781494140625,-0.17808490759290407,4.90246505737305,0.5035575936987584,9.301372521047341,2.703011325535911,7.101918789210188,-6.022711943173846,85.0782268516434,40.52089204709481,2.199453731837143,4,-3.0957908630371094,-3.0957908630371094,-4.91204833984375,-7.979087829589844,3.7667007446289062,2,0.015680260402565427,-1.8191398823763534,123.92749786376952,-2.3194509704203057,124.39713287353516,-1.2449050871963157,121.79973602294922,0.015680260402565427
13925,2017-04-27,124.4833984375,125.08721923828124,124.05209350585938,124.92428588867188,3584227.0,-0.0016909646856553273,1.7000199004975753,-0.6133370127044439,73.39524151640562,55.03886912002966,-4.426340210396745,-4.828407510770717,-4.249083202878822,-9.063904203967496,18.8819080723131,1.0351257324218608,0.03626242938703683,4.47212638854981,-0.40253273355654073,9.346785510656161,2.034796827496635,6.909455949602986,-5.234963286059781,72.13749793020892,23.93502664697023,2.437329561053172,4,-2.884937286376953,-2.884937286376953,-4.375322341918945,-7.677181243896484,3.4599990844726562,3,0.02979672827545099,-1.8888783056543954,124.69425201416016,-1.8191398823763534,123.92749786376952,-2.3194509704203057,124.39713287353516,0.02979672827545099
13926,2017-04-28,125.6910400390625,129.39065551757812,125.49935150146484,129.15104675292972,6238723.0,0.00970122616124458,-1.024936477687773,7.847823077455591,74.98183637044647,58.703186561319555,-4.845329234698838,-5.906333749854525,-5.357267646104333,-10.08979842175789,20.91960536021591,4.907257080078125,0.284886624916183,5.405172348022461,-0.09291060833416509,10.903255304379087,2.656130869844148,8.154213826200774,-5.911861413604683,41.95486777781502,-5.708992598604816,2.7490414781783117,4,-2.223602294921875,-2.3386154174804688,-5.333766937255859,-8.745845794677734,1.5335235595702983,4,0.016089700882135016,1.7000199004975753,124.4833984375,-1.8888783056543954,124.69425201416016,-1.8191398823763534,123.92749786376952,0.016089700882135016
13927,2017-05-01,125.46101379394531,126.40988159179688,125.07763671875,125.58560943603516,3300853.0,-0.001830092622717605,-1.9892751067781667,0.036010231306916864,73.33335640625404,63.248211373742826,-3.903392079467068,-5.503281415999751,-5.02469879259138,-9.68409782606551,22.729214871625835,1.332244873046875,0.7488452649622701,4.886173629760748,-1.0668743247610593,10.839221584282555,1.9096496524998372,7.8626976070216585,-4.720687479275469,35.023760595131314,-10.476152225739696,2.9765239772609067,5,-1.9935760498046875,-2.1085891723632812,-5.096551895141602,-8.44393539428711,1.7443771362304688,0,0.015508051177949289,-1.024936477687773,125.6910400390625,1.7000199004975753,124.4833984375,-1.8888783056543954,124.69425201416016,0.015508051177949289
13928,2017-05-02,125.73896026611328,126.1031723022461,125.2789077758789,125.29808044433594,4119988.0,0.002215401133490502,-2.4399885374046772,-3.538485089706693,73.73306477501599,68.0466443503791,-3.3109660621707206,-5.547832646788038,-5.207117967524226,-9.78587793565184,23.688691260024118,0.8242645263671875,1.3134046723142632,4.835372161865237,-1.503320567158383,11.174064890888857,1.6660257973534272,8.004718526377047,-4.133601031152608,34.98291150932939,-7.648211236434783,3.169346364511811,5,-2.084625244140625,-2.38653564453125,-5.343349456787109,-8.721881866455078,2.2619400024414347,1,0.01372058503996465,-1.9892751067781667,125.46101379394531,-1.024936477687773,125.6910400390625,1.7000199004975753,124.4833984375,0.01372058503996465
13929,2017-05-03,125.62394714355469,126.06483459472656,124.72300720214844,125.08721923828124,4691850.0,-0.0009146975791367584,-1.1212113902524332,1.2174018377836169,81.08324429698769,72.71514791293635,-2.1728379539320315,-5.178208750985135,-5.000579235784144,-9.546223509437652,24.53573344947511,1.341827392578125,1.7930329342151907,4.390173339843756,-2.217711628832973,10.998058308520484,1.0862308555053914,7.69411582418212,-3.2400582803322635,29.443390078543906,-16.820543435562627,3.3039424843383673,5,-0.49839019775390625,-2.2715225219726562,-5.544624328613281,-8.606868743896484,2.6069793701171875,2,0.01815826299655865,-2.4399885374046772,125.73896026611328,-1.9892751067781667,125.46101379394531,-1.024936477687773,125.6910400390625,0.01815826299655865
13930,2017-05-04,125.74855041503906,125.95941162109376,125.22140502929688,125.83480834960938,2949869.0,0.0009918751505395562,3.3999090288830414,-0.16071073205401137,85.59745170651613,75.47492299025002,-1.319853764475667,-4.982296367884146,-5.0405182818234096,-9.531034377910089,25.793182957411776,0.7380065917968892,2.426262186571236,4.149127960205078,-2.6143032591510007,10.912559179561143,0.7674123505270387,7.5308435698831175,-2.6639848863810727,21.971304254018484,-28.854183155559816,3.381715609678034,5,0.45526123046875,-2.3961257934570312,-5.678812026977539,-8.73147201538086,1.9744033813476562,3,0.021570048599348413,-1.1212113902524332,125.62394714355469,-2.4399885374046772,125.73896026611328,-1.9892751067781667,125.46101379394531,0.021570048599348413
13931,2017-05-05,125.94982147216795,126.27569580078124,125.31724548339844,125.82522583007812,4625805.0,0.0016005835173811267,1.4691372583704854,-1.4444542720677638,84.69572103158156,76.89163498432656,-0.9728301220821862,-4.8605863735734545,-5.14624325234756,-9.598799597699028,27.045719625577558,0.9584503173827983,3.180311073228239,3.9871467590331946,-2.8964840791807234,10.870777597247113,0.5453313399262356,7.428962178140154,-2.2346469446179498,72.72706714547952,19.342594546752508,3.44181541910696,5,0.4169273376464986,-2.5973968505859233,-5.918422698974595,-8.779392242431626,2.8561782836914205,4,0.015828335653855996,3.3999090288830414,125.74855041503906,-1.1212113902524332,125.62394714355469,-2.4399885374046772,125.73896026611328,0.015828335653855996
13932,2017-05-08,125.68145751953124,126.00733184814452,125.38433837890624,126.00733184814452,2441652.0,-0.00213072118324531,2.823519771498139,-2.6154552691203765,85.21442997423208,78.57864818840413,-0.5622527995151074,-4.294571846659437,-4.789970232814525,-9.215193258686284,28.506668142222374,0.6229934692382812,3.872300316396519,3.3900348663329964,-3.5470640918678527,10.327133824533846,-0.078514612767421,6.858584345433414,-1.3987348929784247,61.728431459260435,4.975768566385767,3.4685494791004214,5,0.9009399414062642,-2.3290328979492045,-5.654850006103501,-8.511028289794908,2.980773925781264,0,0.012277913620326597,1.4691372583704854,125.94982147216795,3.3999090288830414,125.74855041503906,-1.1212113902524332,125.62394714355469,0.012277913620326597
13933,2017-05-09,126.42904663085938,126.62073516845705,125.54727172851562,125.75813293457031,3043458.0,0.0059482848630392215,1.0363707413089136,-2.0588111347833213,88.62688819219733,80.0734704744041,-1.025525535953875,-4.721882061682919,-5.434825106944331,-9.852429393698486,30.798938476558003,1.0734634399414205,4.169710937217616,3.780601882934576,-3.240263193566733,10.8014669594359,0.2701693446839215,7.2910344211852305,-1.6355307152040268,89.89905081229655,26.641954282823534,3.5104325382506607,5,0.292327880859375,-3.0766220092773438,-6.402439117431641,-9.258617401123047,2.4536285400390625,1,0.006140553298508378,2.823519771498139,125.68145751953124,1.4691372583704854,125.94982147216795,3.3999090288830414,125.74855041503906,0.006140553298508378
13934,2017-05-10,126.26611328125,126.57281494140624,125.75813293457031,126.24694061279295,2531485.0,-0.0012887335145783663,1.5757601341165544,0.02857695194343586,86.19448846678841,81.49560902444664,-0.6885879315828731,-4.232447538971826,-5.156882303080764,-9.554790326145266,32.74490517689843,0.8146820068359233,4.0968767740921095,3.2726268768310547,-3.7471478453177838,10.292401598979893,-0.23726048424336454,6.782514237905474,-1.012883405402377,74.65773963677526,10.810343979423507,3.509887361074419,5,0.7907180786132812,-2.9136886596679688,-6.543813705444336,-9.095684051513672,2.7699127197265625,2,0.013739133503227308,1.0363707413089136,126.42904663085938,2.823519771498139,125.68145751953124,1.4691372583704854,125.94982147216795,0.013739133503227308
13935,2017-05-11,126.41946411132812,126.9945297241211,125.34600067138672,126.4002914428711,2169337.0,0.001214505033005464,1.819675981809047,0.9999999999992588,80.66172784492831,82.12670807716682,-0.6017021548392734,-3.9266132597371097,-5.276041085778132,-9.5685744487852,34.39830095519255,1.648529052734375,4.09186539134754,3.0066562652587834,-3.762958742164045,9.776271272681612,-0.3781512384526309,6.391463768970198,2.97119140625,65.7144806568264,3.6665296432608585,3.384807503711411,5,-0.5606956481933594,-3.0670394897460938,-6.697164535522461,-9.249034881591797,3.776290893554659,3,0.014328983397275952,1.5757601341165544,126.26611328125,1.0363707413089136,126.42904663085938,2.823519771498139,125.68145751953124,0.014328983397275952
13936,2017-05-12,126.02649688720705,126.30445098876952,125.81564331054688,126.23735809326172,2261361.0,-0.0031084392493154755,1.833281740591846,-10.99801034619902,65.28785527348121,81.23276350685875,-0.17449638599481432,-3.0093139344505744,-4.824316572077109,-9.037520837562013,35.82419698508077,0.60382080078125,3.943198914423803,2.1828662872314624,-4.053993926719485,8.419726501182396,-0.9355638197440044,5.301296394206929,3.283265533447249,41.27899442788735,-16.730927604062806,3.1184301069754694,5,-0.16772842407227984,-2.674072265625014,-6.304197311401381,-8.856067657470717,3.2779006958007386,4,0.013461112949112453,1.819675981809047,126.41946411132812,1.5757601341165544,126.26611328125,1.0363707413089136,126.42904663085938,0.013461112949112453
13937,2017-05-15,126.4961395263672,126.5823974609375,125.9019012451172,126.11276245117188,2410665.0,0.0037265388688894063,1.4482995251296462,-1.8181489253927654,74.10079358375464,81.27362226338526,-0.538493367317912,-2.9866776242351563,-5.224825401160629,-9.378870685800521,37.303618257497064,0.6804962158202983,3.8543097162162923,2.242771911621105,-3.519707579218064,8.00525140246026,-0.6384678337984724,5.124011657040683,2.734347659301747,69.7675817767831,13.52049802906705,2.8812397454195784,5,-0.6373710632324361,-3.1437149047851705,-6.828950881958022,-9.258617401123061,2.1756744384765767,0,0.018260321920817946,1.833281740591846,126.02649688720705,1.819675981809047,126.41946411132812,1.5757601341165544,126.26611328125,0.018260321920817946
13938,2017-05-16,126.52489471435548,126.75492095947266,125.94023895263672,126.4961395263672,1962962.0,0.0002273206763143687,2.33334373878182,0.07500497512437533,69.93748192759094,80.03520422234118,-0.4962227663694989,-2.46786941308045,-5.178670301439453,-9.284290990724799,39.16519429931975,0.8146820068359375,3.6274685521409253,1.8435794830322436,-3.1762683445533213,6.863427310617794,-0.6663444307605317,4.353503396825019,2.6279027410278246,71.51187545123099,18.13051304084481,2.5099239137927762,5,-0.4169273376464986,-3.1724700927734517,-6.800199508667006,-9.287372589111342,1.974403381347642,1,0.01689261813481302,1.4482995251296462,126.4961395263672,1.833281740591846,126.02649688720705,1.819675981809047,126.41946411132812,0.01689261813481302
13939,2017-05-17,124.54090118408205,125.89231872558594,124.46422576904295,125.89231872558594,3272787.0,-0.015680657429137046,1.1134740562176655,-46.99734677633275,50.45177455029353,76.13012898276088,1.472872750051593,0.06284728964035935,-3.1468379726950246,-7.179442417991325,40.69124200761055,2.0606689453125284,3.387714922694613,-0.4854557037353402,-4.262230223112553,3.2913188156418585,-2.3738429634239395,1.4029315559532591,4.535760335621333,3.0302847563119384,-45.99660813412674,1.8883872596885996,5,1.1884765624999858,-1.1884765625000142,-4.8353748321533345,-7.303379058837905,3.881721496582017,2,0.03486223357577023,2.33334373878182,126.52489471435548,1.4482995251296462,126.4961395263672,1.833281740591846,126.02649688720705,0.03486223357577023
13940,2017-05-18,125.00096130371094,125.72937774658205,123.63996124267578,124.40672302246094,2522199.0,0.0036940484230869597,1.0373905474672336,-0.4397147905810934,43.856701187772316,71.59246011122653,1.0008668584274858,0.11043276533979451,-3.562923613060491,-7.510460194784287,42.863658942287856,2.089416503906264,3.11509406318946,-0.34407997131347656,-2.6279043322153797,1.9397443895884265,-1.4859921517644352,0.7978322091374821,3.8912027859660157,43.6923807937612,-5.971759019020709,1.1419121804509547,5,0.3162841796875,-1.6485366821289062,-5.295434951782227,-7.763439178466797,3.6804351806640625,3,0.032280269328983424,1.1134740562176655,124.54090118408205,2.33334373878182,126.52489471435548,1.4482995251296462,126.4961395263672,0.032280269328983424
13941,2017-05-19,125.94023895263672,126.52489471435548,125.26932525634766,125.91148376464844,2606606.0,0.007514163404261032,1.095992562072914,0.048389995891536565,53.78788152897433,68.10062139508678,0.06714834890370014,-0.5299129818205728,-4.434046110019523,-8.31499486605712,44.13168698823449,1.5239334106445455,2.787064713265181,0.38817253112793537,-1.1814863556429032,1.957831417898774,-0.3966569122574839,1.1730019745133546,2.636792966220156,73.84614630992152,21.40766371589151,0.7848294433854225,5,-0.6229934692382812,-2.5878143310546875,-6.37129020690918,-8.697925567626953,1.4664306640625,4,0.03378996330034334,1.0373905474672336,125.00096130371094,1.1134740562176655,124.54090118408205,2.33334373878182,126.52489471435548,0.03378996330034334
13942,2017-05-22,126.36195373535156,126.8795166015625,126.00733184814452,126.80284118652344,2280872.0,0.0033485309081671133,1.9354714461791769,-15.332448925444416,54.81482355022261,64.34372532375625,-0.27701822498596584,-0.8399453747274634,-4.807563820813712,-8.598758626786392,44.45368712653766,0.9392776489257812,2.4016928313728414,0.711646270751956,-0.7984745162488025,2.2217670577527144,-0.04341412274843037,1.4667066642523423,1.9188539429344473,84.02364494895376,28.16361024471962,0.7550603935003822,5,-1.044708251953125,-3.0095291137695312,-7.099712371826172,-9.119640350341797,2.04150390625,0,0.023285836920650782,1.095992562072914,125.94023895263672,1.0373905474672336,125.00096130371094,1.1134740562176655,124.54090118408205,0.023285836920650782
13943,2017-05-23,126.37154388427734,126.8795166015625,125.89231872558594,126.25653076171876,2390319.0,7.589427547038952e-05,-1.3408924387839096,-0.26086730809161307,55.87353459840296,60.974730449491204,-0.3303642625648848,-0.6925530821196446,-4.758273236822816,-8.449352755552866,44.532824996699524,0.9871978759765625,2.030949315411661,0.5990341186523409,-0.7056657874495329,1.9037340247542147,-0.0533158343986031,1.251384071703285,1.6308130078720637,84.31967782579514,24.080511808268128,0.6523499530509383,5,-1.0542984008789062,-2.9041061401367188,-7.166807174682617,-9.129230499267578,0.4504699707031392,1,0.018202437114109182,1.9354714461791769,126.36195373535156,1.095992562072914,125.94023895263672,1.0373905474672336,125.00096130371094,0.018202437114109182
13944,2017-05-24,126.64949035644531,127.157470703125,126.26611328125,126.7645034790039,2261048.0,0.0021994387630690504,-1.0217521090201167,-1.0000000000001235,56.911745425258964,58.33584351397239,-0.6126347940748929,-0.860632511979162,-4.941378933896118,-8.568898793985852,44.66680891158658,0.891357421875,1.670939840391327,0.7792186737060547,-0.47742314127378904,2.0358604886858984,0.15089776621613282,1.4075395811959766,1.0911227967356751,85.55852223309121,19.632773895559794,0.6283209074899239,5,-1.2507743835449219,-3.1820526123046875,-7.444753646850586,-9.407176971435547,1.1022186279296875,2,0.014605725882130827,-1.3408924387839096,126.37154388427734,1.9354714461791769,126.36195373535156,1.095992562072914,125.94023895263672,0.014605725882130827
13945,2017-05-25,128.19259643554688,128.3651123046875,126.66866302490234,127.36832427978516,2610780.0,0.012184068603502629,1.9016396651507539,-7.166766169154229,64.26830321909901,58.22255995237437,-2.098445454838128,-2.225720666376958,-6.408689653779348,-9.940727670297065,45.01045629770515,1.7156219482421875,1.2127410303112924,2.1368648529052763,0.66553724169313,3.6081924641174226,1.4012010472992102,2.8725286585113423,-4.552635192871094,94.42739870518099,28.149058701950764,0.7356638056060715,5,-2.1900596618652344,-4.538261413574219,-8.987859725952148,-10.576488494873047,-0.03834533691409092,3,0.0017943801086268696,-1.0217521090201167,126.64949035644531,-1.3408924387839096,126.37154388427734,1.9354714461791769,126.36195373535156,0.0017943801086268696
13946,2017-05-26,127.71337127685548,128.54722595214844,127.32040405273438,128.14466857910156,2809017.0,-0.0037383216505201267,-1.0157573098498855,-0.5232462351558061,62.58906700977833,56.943479221932556,-1.513985056720145,-1.6729945365175496,-5.838827197608694,-9.296323296279056,44.03906672575133,1.2268218994140625,0.8121094051198128,1.5565231323242301,-0.0781731513807955,3.1912194160292557,0.7391749904717244,2.373871274176736,-3.978907012939473,68.59194675617323,1.6662758812250047,0.8173481418525116,5,-1.6197776794433736,-2.5878143310547017,-8.508634567260756,-9.64199829101564,0.527153015136733,4,0.007579669989456583,1.9016396651507539,128.19259643554688,-1.0217521090201167,126.64949035644531,-1.3408924387839096,126.37154388427734,0.007579669989456583
13947,2017-05-30,127.40666961669922,127.6846160888672,127.11913299560548,127.18622589111328,2815590.0,-0.0024014843323758583,-2.189148487586848,-0.5111177937768826,56.40705892000166,55.440098887755966,-1.189645923478082,-1.2786104895185844,-5.467901955133939,-8.829446216810638,43.285329365990336,0.59423828125,0.5687593414070307,1.1525386810302791,-0.5384088051356315,2.8434861671961897,0.3070649379473167,1.9980124241132415,-3.479694885253906,57.03969148006804,-6.691664682724877,0.8454737430829578,5,-1.3130760192871094,-1.2028579711914062,-7.265048980712891,-8.745853424072266,0.42171478271484375,1,0.0,-1.0157573098498855,127.71337127685548,1.9016396651507539,128.19259643554688,-1.0217521090201167,126.64949035644531,0.0
13948,2017-05-31,127.46417236328124,127.9338150024414,127.43541717529295,127.92423248291016,2271899.0,0.0004513323105848066,1.0800152834604895,-2.0869730739946655,57.9617588960862,56.27454159284403,-1.2291598253610658,-1.2651000323422608,-5.4387958465013355,-8.728791910216628,42.53318222758566,0.5271453857421875,0.5388243648302051,1.1237808227538864,-0.631312382350572,2.878874027858359,0.2462342202016572,2.0013274253061155,-3.352387583007797,52.52082009431691,-9.422420066935437,0.8775466025522353,5,-1.3705787658691264,-1.0974235534667827,-6.153244018554673,-7.634048461914034,1.0830535888672017,2,0.00736901406022783,-2.189148487586848,127.40666961669922,-1.0157573098498855,127.71337127685548,1.9016396651507539,128.19259643554688,0.00736901406022783
13949,2017-06-01,127.90505981445312,128.29801940917972,127.30123901367188,128.01048278808594,2396475.0,0.003458912751697296,1.9295692535370723,0.22915042868276767,59.50918687466551,58.01370666916551,-1.2769407795318841,-1.6088146765605558,-5.760211116986881,-9.03444050732135,42.272496930110265,0.9967803955078409,0.4270656351376658,1.4506126403808537,-0.40220275565431507,3.3034280364160082,0.5242049423632693,2.377020338398438,-3.615857387304686,65.81609652881284,4.170203337336844,0.9264076980175785,6,-0.9967842102050781,-1.3897514343261719,-6.306598663330078,-7.6292572021484375,1.1884765625,3,-0.00846757713137991,1.0800152834604895,127.46417236328124,-2.189148487586848,127.40666961669922,-1.0157573098498855,127.71337127685548,-0.00846757713137991
13950,2017-06-02,128.46095275878906,129.00727844238278,127.84754943847656,128.07757568359378,2746624.0,0.004346137245409665,-1.7500316598823387,-3.6365610073814065,65.26439260357033,59.28887456634284,-1.4420687305310906,-2.056521122718138,-6.182765140582319,-9.4354915497685,42.11121163169057,1.1597290039062216,0.37230657543902623,1.8708854675292912,-0.15350846851262645,3.895279403571209,0.8586884995083324,2.88308243555025,-4.001429390640624,71.06548732640306,6.560627992103122,1.0121969680209606,6,-1.0111541748047017,-1.9456443786621094,-6.862491607666016,-7.6580047607421875,0.1821136474609375,4,-0.005521084494412909,1.9295692535370723,127.90505981445312,1.0800152834604895,127.46417236328124,-2.189148487586848,127.40666961669922,-0.005521084494412909
13951,2017-06-05,127.94339752197266,128.57597351074222,127.92423248291016,128.3651123046875,2592312.0,-0.004028891470143625,-1.8333803213984883,-1.1000000000000816,59.02032074576284,59.75615203251398,-0.6822269493068518,-1.4566368670459298,-5.535753947371006,-8.769123123938769,41.83552818811993,0.6517410278320597,0.5773927184905006,1.2536514282226534,-0.8333601381097537,3.3406629945550605,0.21014564505644273,2.297157211388864,-3.2110088493701596,43.654715677440706,-19.350646073506894,1.0435057831662058,6,-0.49359893798829546,-1.4280891418457031,-6.344936370849609,-6.488704681396484,1.2268142700195597,0,0.0016480223344383926,-1.7500316598823387,128.46095275878906,1.9295692535370723,127.90505981445312,1.0800152834604895,127.46417236328124,0.0016480223344383926
13952,2017-06-06,127.2245635986328,128.11592102050778,127.1766357421875,127.89547729492188,2065524.0,-0.005618374509840596,-1.44998109490351,1.5909181365898122,54.01541416032567,59.54969420606094,0.19203011277414817,-0.6495738331568646,-4.66997392198526,-7.906593790406234,41.24453628561253,0.9392852783202841,0.8015371218394023,0.4576622009277145,-1.5860448110630472,2.501369212918476,-0.5641913050676663,1.4795157069230953,-2.2356815398434833,2.6180890700400234,-56.86116910682012,1.021853505995383,6,0.41213226318359375,-0.9009437561035156,-3.81463241577147,-3.872138977050767,2.4823760986328267,1,0.00798557027528557,-1.8333803213984883,127.94339752197266,-1.7500316598823387,128.46095275878906,1.9295692535370723,127.90505981445312,0.00798557027528557
13953,2017-06-07,127.20539093017578,127.79962921142578,127.03286743164062,127.3395767211914,2165477.0,-0.00015069942403189707,-2.1999554239500747,0.20000454865927844,69.74437021994467,60.975541405470466,0.38210528201469174,-0.6000206314983814,-4.492705899799191,-7.736562947955861,40.35463965048466,0.7667617797851562,0.9005046032090718,0.39967231750487997,-1.6465050617299255,2.4458496967396854,-0.6234163721125299,1.4227610071222898,-1.975405088370863,8.737972873758771,-55.4906674450859,1.0230886896174045,6,0.6325798034667827,-0.8817710876464986,-3.795459747314453,-3.85296630859375,2.9807815551757812,2,0.004897539834457509,-1.44998109490351,127.2245635986328,-1.8333803213984883,127.94339752197266,-1.7500316598823387,128.46095275878906,0.004897539834457509
13954,2017-06-08,128.00090026855472,128.03924560546878,126.65907287597656,127.20539093017578,2689866.0,0.006253739189525431,2.1648078655714666,-5.928417102570146,71.17728669111101,61.74320623569402,-0.22523263135789762,-1.3269328610655577,-5.141717131502986,-8.381790305023145,39.272191352334026,1.380172729492216,0.9905519531130551,1.108442306518583,-0.9878858041968783,3.2047704172340445,0.06027825116085239,2.156606361876314,-2.544276870715123,57.1426714838997,-9.283645232714868,1.048164055357734,6,-0.16772460937504263,-1.6772804260254333,-4.497520446777372,-4.648475646972685,1.6389465332030682,3,0.004268139383766023,-2.1999554239500747,127.20539093017578,-1.44998109490351,127.2245635986328,-1.8333803213984883,127.94339752197266,0.004268139383766023
13955,2017-06-09,128.23092651367188,128.50888061523438,127.42583465576172,128.0296630859375,2422768.0,0.001797067400577168,1.8607674015557616,0.25299945333703266,67.96994047227167,62.34108106485996,-0.5020454071019884,-1.4907206215286237,-5.220169712291508,-8.445816141828871,38.083073176001136,1.0830459594726562,1.0906560726815115,1.2478954315185575,-0.9177703798534083,3.4135612428905233,0.16506252583258174,2.3307283372045475,-2.561263813159684,81.99974527565828,15.829893946589578,1.0828329056859836,6,-0.3977508544922017,-1.9073066711425923,-3.9919357299804688,-4.878501892089844,1.3418426513671875,4,0.006727003280205368,2.1648078655714666,128.00090026855472,-2.1999554239500747,127.20539093017578,-1.44998109490351,127.2245635986328,0.006727003280205368
13956,2017-06-12,127.72295379638672,128.6622314453125,127.0903778076172,127.79004669189452,2327510.0,-0.0039613900569531735,-1.3597067918909922,-0.33335860500372017,60.53418210377754,62.79965030750172,0.008302649299267273,-0.8950255098107363,-4.566799760886568,-7.785813721606573,36.699110867440794,1.5718536376952983,1.1602242054700866,0.6550998687744141,-1.4855662639389209,2.795766001487735,-0.4152331975822392,1.7254329351310815,-1.8530341513622943,53.11016994340299,-10.355106147254695,1.0703330663566633,6,0.11022186279295454,-1.399333953857436,-2.944835662841797,-4.3705291748046875,2.7699203491210653,0,0.007203972211057064,1.8607674015557616,128.23092651367188,2.1648078655714666,128.00090026855472,-2.1999554239500747,127.20539093017578,0.007203972211057064
13957,2017-06-13,128.80599975585938,128.83476257324222,127.8188018798828,128.20217895507812,2811521.0,0.008479650112063863,2.0724009044343625,-8.99977257221023,66.15779586090954,63.71032108137098,-0.9558966860829798,-1.8932159414160026,-5.4721804707230035,-8.706693113156064,35.177714687806265,1.1118087768554972,1.060136568352931,1.622652816772458,-0.6342274442802704,3.879533077825201,0.49421268624610093,2.7510929472988295,-2.7478385829934524,98.67799082658757,36.2870847331896,1.1284401305263696,6,-0.9728240966797017,-2.4823799133300923,-3.946413040161133,-5.453575134277344,0.5367279052734091,1,0.00282760148458272,-1.3597067918909922,127.72295379638672,1.8607674015557616,128.23092651367188,2.1648078655714666,128.00090026855472,0.00282760148458272
13958,2017-06-14,128.6622314453125,129.24688720703122,128.26927185058594,128.87309265136722,2180084.0,-0.001116161598212595,1.0399917214589953,-0.34921156373197876,63.60107153020948,64.16497493198698,-0.6976802818874148,-1.6665590190219604,-5.132069287448104,-8.398570600101962,33.602540981118544,0.9776153564452841,1.0035270883980445,1.3720176696777315,-0.9549091525444453,3.6989444918999084,0.208554258566636,2.535481080788813,-2.4271232362755626,77.40735281110966,17.205622524094068,1.1634634111110855,6,-0.709251403808608,-2.2188072204589986,-3.6948204040527344,-5.309806823730469,2.0223388671875,2,0.008119774079910824,2.0724009044343625,128.80599975585938,-1.3597067918909922,127.72295379638672,1.8607674015557616,128.23092651367188,0.008119774079910824
13959,2017-06-15,128.88267517089844,129.01686096191406,127.80921173095705,127.80921173095705,2940270.0,0.001713352264371748,-1.250005330452553,-5.090853173166624,55.67822274453082,63.09984494764925,-0.8547520856629944,-1.6285464985820681,-5.144925608798815,-8.4454351312351,33.348676604609736,1.207649230957017,1.0442944197368575,1.3753726959228487,-0.6639232905750703,3.4146686824207677,0.3557247026738821,2.395020689171801,-2.406624642021953,83.11103878185044,26.113425851677363,1.019647993248959,6,-0.9296951293945455,-2.439250946044936,-3.845775604248047,-5.530250549316406,3.105377197265625,3,0.010113828819309445,1.0399917214589953,128.6622314453125,2.0724009044343625,128.80599975585938,-1.3597067918909922,127.72295379638672,0.010113828819309445
13960,2017-06-16,129.03602600097656,129.70693969726562,128.6622314453125,129.06478881835938,3630969.0,0.0011898482854642012,-1.6913264804732797,-0.026794407999943495,61.50001791042384,63.3753668548338,-1.0258268174327725,-1.5432225165424995,-5.065778995696746,-8.430969837771954,34.00115139372595,1.044708251953125,1.0782503056169332,1.3269702911376982,-0.44978729794434,3.1037278802197363,0.43859149659667196,2.2153490856787244,-2.338308537847695,74.3589594061079,18.050188463926453,0.8883787945410201,6,-0.8530197143554688,-2.3625755310058594,-3.8313980102539062,-5.683601379394531,2.5111389160156534,4,0.004679474558342722,-1.250005330452553,128.88267517089844,1.0399917214589953,128.6622314453125,2.0724009044343625,128.80599975585938,0.004679474558342722
13961,2017-06-19,130.19575500488278,130.25326538085938,129.40023803710938,129.63026428222656,2948095.0,0.008987637327713793,1.507018251939549,-19.660477453579915,71.11762456400996,65.27561245524316,-2.0478084950075015,-2.495750859650741,-5.982774465360478,-9.413210960369327,34.393250410170616,1.2172393798828125,1.0966647156505758,2.2739234924316065,0.3740835773429012,4.173763407520312,1.3240035348872539,3.223843449975959,-3.197115318340238,97.64692661395182,39.71915635049341,0.9499199575443532,6,-1.7395858764648153,-3.249141693115206,-5.590158462524386,-6.843330383300753,2.539886474609432,0,-0.004784993487847222,-1.6913264804732797,129.03602600097656,-1.250005330452553,128.88267517089844,1.0399917214589953,128.6622314453125,-0.004784993487847222
13962,2017-06-20,129.30439758300778,129.8123779296875,129.14146423339844,129.62068176269528,2013774.0,-0.006846286361959941,-1.0895827392835231,-0.5593092282784955,62.3711858391102,64.45636974626156,-0.9279888067221975,-1.4468299773155309,-4.8676319745599415,-8.34912438017298,34.52526624671712,1.0542907714843466,0.9951921906045982,1.235443878173811,-0.6107460566986163,3.0816338130462526,0.3123489107375974,2.1585388456100247,-1.9152028131472179,61.17647426072214,2.45881352665959,0.9230949674362178,6,-0.8482284545898153,-2.357784271240206,-4.698801040649386,-5.951972961425753,1.9839935302734375,1,0.00919130814353819,1.507018251939549,130.19575500488278,-1.6913264804732797,129.03602600097656,-1.250005330452553,128.88267517089844,0.00919130814353819
13963,2017-06-21,128.67181396484378,129.56317138671878,128.345947265625,129.42900085449222,2642393.0,-0.004892204982880899,1.37384874049612,2.3940081049787727,55.02510050201028,62.66168239191703,-0.07321743098188449,-0.6672924020583366,-4.019870720481478,-7.552623054205284,34.46620898676937,1.2172241210937784,0.9778960173794928,0.4878467559814794,-1.192232210283919,2.1679257222468777,-0.35219272715121974,1.3278862391141786,-0.938930721663354,35.29391566020675,-21.595321442803574,0.8400394831326966,6,7.6293945028282906e-06,-1.7252006530762003,-4.06621742248538,-5.319389343261747,2.4344635009765057,2,0.005214146561051125,-1.0895827392835231,129.30439758300778,1.507018251939549,130.19575500488278,-1.6913264804732797,129.03602600097656,0.005214146561051125
13964,2017-06-22,128.49929809570312,129.01686096191406,128.14466857910156,129.01686096191406,1960876.0,-0.0013407432741081582,2.37038238155606,0.6835338451927534,50.264601518326266,60.694422508145315,0.1982825019590564,-0.3679531453117022,-3.63221722415895,-7.2260880969336085,34.1853834867923,0.8721923828125,1.063566342183833,0.22284049987791832,-1.2976431666050132,1.743324166360864,-0.5374013333635617,0.9830823331193841,-0.46396899600122765,16.818270629355446,-36.69655112555976,0.7602418332414717,6,0.17252349853515625,-1.5526847839355469,-3.769102096557617,-5.146873474121094,1.9648284912109375,3,0.017006102361503572,1.37384874049612,128.67181396484378,-1.0895827392835231,129.30439758300778,1.507018251939549,130.19575500488278,0.017006102361503572
13965,2017-06-23,128.42262268066406,128.681396484375,128.09675598144528,128.47055053710938,6590333.0,-0.0005966990962235075,1.489846313805885,0.09260296588932457,53.52113307688947,59.91519483849108,0.34085407779966204,-0.2879231198795651,-3.293910680031644,-6.982185953320595,33.291428851975056,0.5846405029297159,1.0370283837199281,0.13466377258299644,-1.386628696571023,1.6559562417370017,-0.6259824619939991,0.8953100071600062,1.8306427001953125,15.110840662568602,-38.013267275311364,0.7606462345770049,6,0.6086158752441406,-1.4760093688964844,-3.8817214965820312,-5.070198059082031,2.8945159912109375,4,0.027763252401142857,2.37038238155606,128.49929809570312,1.37384874049612,128.67181396484378,-1.0895827392835231,129.30439758300778,0.027763252401142857
13966,2017-06-26,128.681396484375,129.40023803710938,128.48971557617188,128.81558227539062,1309928.0,0.0020150172789603626,-2.5186036912553806,2.7997453040432982,61.48030041772807,59.39547312258203,0.25963640073536,-0.4958805251462195,-3.2625680990217347,-7.065633279795421,32.455059515528305,0.9776153564453125,0.9406705217807172,0.3450363159179801,-1.1608021272030555,1.8508747590390016,-0.4078829056425377,1.097955537478498,1.5287387084960926,34.077466980923404,-24.384606141206582,0.7529192215605113,6,0.3498420715332031,-0.9201011657714844,-4.346561431884766,-5.328971862792969,4.274688720703125,0,0.02227026214286676,1.489846313805885,128.42262268066406,2.37038238155606,128.49929809570312,1.37384874049612,128.67181396484378,0.02227026214286676
13967,2017-06-27,127.40666961669922,128.91143798828122,127.3395767211914,128.79641723632812,2028589.0,-0.009906069583496935,-1.0629001977520967,10.356891062087787,51.32411840876925,58.0313672201998,1.4695307537880353,0.8209361666679627,-1.7352912230542472,-5.6210594548931,31.37546698944555,1.5718612670898153,0.8387111475379925,-0.9296905517578011,-2.435528994878837,0.5761478913632203,-1.682609773318319,-0.1767713301972833,2.7611979919433622,3.017316804540004,-59.184331219676444,0.7529192215605113,6,1.3897514343261719,0.6661224365234375,-3.0718345642089844,-4.0542449951171875,6.354515075683565,1,0.04182647485273039,-2.5186036912553806,128.681396484375,1.489846313805885,128.42262268066406,2.37038238155606,128.49929809570312,0.04182647485273039
13968,2017-06-28,128.40345764160156,128.79641723632812,127.9529800415039,128.63348388671878,2514478.0,0.007823672244955171,2.0345310312645823,0.16551655989066424,52.57991457003365,57.68711075636677,0.48296428168345074,-0.10738037588942007,-2.4519250102449632,-6.458844367124783,30.116268521924518,1.3897476196289062,0.8580248691247903,0.020133209228504256,-1.4286802720226888,1.4689466904796973,-0.7042735313970923,0.7445399498541008,1.6512783315429829,51.6281308428516,-10.750227898144338,0.7244067406255936,6,0.3929634094238281,-0.33066558837890625,-4.068622589111328,-5.051033020019531,5.817779541015653,2,0.02246772419269316,-1.0629001977520967,127.40666961669922,-2.5186036912553806,128.681396484375,1.489846313805885,128.42262268066406,0.02246772419269316
13969,2017-06-29,126.82201385498048,128.57597351074222,125.95941162109376,128.40345764160156,1913299.0,-0.012316208735088652,1.716423703105195,6.875058043116834,42.30369459667842,55.55418594372839,1.9460069333090217,1.4638146057983903,-0.5924218164962696,-4.728274825294946,28.679635941172222,2.6165618896484517,0.689541095745767,-1.507158279418931,-3.104579994045949,0.09026343520810087,-2.305869136732454,-0.7084474221054222,3.1241157480859414,25.069623677371965,-33.38810403033334,0.7987108573135147,6,1.2843246459960795,1.2843246459960795,-2.4296722412109517,-3.4695892333984517,6.364097595214801,3,0.033781703038865185,2.0345310312645823,128.40345764160156,-1.0629001977520967,127.40666961669922,-2.5186036912553806,128.681396484375,0.033781703038865185
13970,2017-06-30,127.751708984375,128.30760192871094,127.1766357421875,127.87630462646484,1844646.0,0.007330707825359273,1.2912831451469553,0.07878600753559215,50.150159242901005,53.224467574716286,0.9107475791362276,0.5041061089094114,-1.2593468707004405,-5.507739541284877,26.840202969350933,1.4855880737304545,0.5712837735187293,-0.5420009613036996,-2.1584810787722972,1.0744791561648839,-1.3502410200379984,0.26623909743059926,1.9552175397730593,52.08915378406884,-6.753982167512447,0.8082400587342949,6,0.134185791015625,0.3546295166015625,-3.318632125854492,-4.399284362792969,5.156463623046875,4,0.021231947690584896,1.716423703105195,126.82201385498048,2.0345310312645823,128.40345764160156,-1.0629001977520967,127.40666961669922,0.021231947690584896
13971,2017-07-03,128.15425109863278,128.85392761230472,127.9817352294922,128.3651123046875,943190.0,0.0031509724406662,-2.137986879306297,1.6923642152962908,46.33618286404407,51.442800577486715,0.21027704684300375,0.12455664158488844,-1.4912971800950743,-5.756338316067456,24.733734169859115,1.102218627929716,0.5224225557763589,-0.15000152587893467,-1.7595974132200354,1.459594361462166,-0.9547994695494992,0.6547964177916157,1.327824531332027,74.35026671628793,19.697239091307125,0.8047979436705512,7,-0.39295959472650566,-0.04791259765622158,-3.3258152008056356,-4.801826477050753,5.070205688476591,0,0.024680317243693572,1.2912831451469553,127.751708984375,1.716423703105195,126.82201385498048,2.0345310312645823,128.40345764160156,0.024680317243693572
13972,2017-07-05,128.24052429199222,128.44178771972656,127.71337127685548,128.048828125,1952320.0,0.0006731980610852339,1.45166011863488,-0.909110644764467,47.61394148169267,50.61933846411809,-0.047803906777858174,0.12469227557309637,-1.486193507810654,-5.700836068873784,23.446244199949852,0.7284164428710795,0.41873074269298627,-0.1145263671874659,-1.6427188994108235,1.413666165035906,-0.8786226332991589,0.6495698989242129,1.0301914974403417,78.80808666543673,25.916609244367095,0.7640962661116849,7,-0.5606994628906534,-0.13418579101565342,-2.6309490203857706,-4.888099670410185,3.2970581054687216,2,0.036771222974330664,-2.137986879306297,128.15425109863278,1.2912831451469553,127.751708984375,1.716423703105195,126.82201385498048,0.036771222974330664
13973,2017-07-06,127.82838439941406,128.53764343261722,127.66545104980469,127.78046417236328,1492619.0,-0.0032138038646797318,-5.275973758612375,0.2499801002944786,44.16137962271292,49.941202697938834,0.2593914977998679,0.6175610271369862,-0.970441801735916,-5.166089409472306,22.21812195151129,0.8721923828125284,0.11052604872335792,-0.5578159332275447,-2.0108905527754075,0.8952586863203038,-1.2843532430014761,0.16872137654638664,1.243653139918166,64.56944041751152,14.860223188383571,0.726537309773927,7,-0.1485595703125,0.2779541015625,-1.6796817779541016,-4.475959777832031,3.0862121582031534,3,0.046412229340480726,1.45166011863488,128.24052429199222,-2.137986879306297,128.15425109863278,1.2912831451469553,127.751708984375,0.046412229340480726
13974,2017-07-07,128.54722595214844,129.04560852050778,127.96257019042969,128.14466857910156,1805521.0,0.0056234893064772695,-1.8249950248755478,8.400573157140583,47.45259702461042,49.266920914352276,-0.5050476886115689,-0.061400643100284924,-1.5999008479859071,-5.7839870184798485,21.1778245701607,1.2172241210937216,-0.07490077807460693,0.13370933532715412,-1.3093737903014642,1.5767924609557724,-0.587832227487155,0.8552508981414633,-2.5878143310546733,73.33387761766859,25.637974180461327,0.7215415628143074,7,-0.867401123046875,-0.440887451171875,-2.3170547485351562,-5.194801330566406,3.9775543212890625,4,0.04413950739458916,-5.275973758612375,127.82838439941406,1.45166011863488,128.24052429199222,-2.137986879306297,128.15425109863278,0.04413950739458916
13975,2017-07-10,129.09353637695312,129.89863586425778,128.25968933105472,128.50888061523438,2140332.0,0.004249881090456542,-2.0265716137395224,1.452353877643848,43.863381116867345,47.30948543647886,-1.0573749810285733,-0.5689430008341105,-2.041840236814437,-6.225151928234965,19.97519784932574,1.6389465332030682,-0.14244267707749714,0.6368892669677848,-0.8345014285875152,2.108279962523099,-0.0988060808098794,1.3725846147454348,-3.0724008178710847,63.9483717561537,21.63855469296758,0.7356953477776563,7,-1.1645126342773438,-0.9871978759765625,-2.381744384765625,-5.741111755371094,2.6165618896484375,0,0.031702401127906565,-1.8249950248755478,128.54722595214844,-5.275973758612375,127.82838439941406,1.45166011863488,128.24052429199222,0.031702401127906565
13976,2017-07-11,128.64306640625,129.29481506347656,127.94339752197266,129.29481506347656,2026398.0,-0.0034894850923268272,3.1470512490342517,-1.1147562376030902,46.12793770536929,46.73213202498997,-0.6849429905265509,-0.04849234303347316,-1.529013680553021,-5.6811888802412795,18.98331376716572,1.3514175415039062,-0.16602828920724733,0.14041366577149006,-1.291392052080596,1.572219383623576,-0.5754891931545671,0.856316524697533,-2.4668308349609305,43.77673312652938,3.694240453460658,0.7159028589260449,7,-0.7140426635742188,-0.5367279052734375,-1.660512924194336,-5.290641784667969,3.699615478515625,1,0.03315457506044539,-2.0265716137395224,129.09353637695312,-1.8249950248755478,128.54722595214844,-5.275973758612375,127.82838439941406,0.03315457506044539
13977,2017-07-12,129.17021179199222,129.62068176269528,128.91143798828122,129.31398010253906,1765769.0,0.004097736477125968,-1.144946931241163,0.22058857958930858,52.95457464726557,46.773760922460184,-1.045575899019184,-0.5765108571902431,-1.978975779644557,-6.108990272172122,17.918196830062723,0.9776153564452841,-0.20007993858527584,0.6493484497070483,-0.8077434138930357,2.1064403133071323,-0.07919748209300792,1.3778943815070903,-2.845080208984399,67.38182762343573,25.59092657990127,0.7285459318000427,7,-1.2411880493164347,-1.0638732910156534,-2.187658309936552,-5.817787170410185,1.0351257324218466,2,0.031386841740616456,3.1470512490342517,128.64306640625,-2.0265716137395224,129.09353637695312,-1.8249950248755478,128.54722595214844,0.031386841740616456
13978,2017-07-13,129.70693969726562,129.90821838378906,129.05520629882812,129.2373046875,2551517.0,0.00415519877088788,-1.0460051970867035,-3.2666100615587013,56.862728095702195,48.3914313112406,-1.5398968980276493,-1.086673148659628,-2.4396526373831904,-6.5483660159789565,16.611738979128777,0.8530120849609375,-0.30371502151345453,1.1338409423828182,-0.4165088132537278,2.684190698019364,0.3586660645645452,1.9090158202010912,-3.2388679430078042,89.75587594599527,42.955211122524986,0.7751748778182727,7,-1.1645126342773438,-1.6006011962890625,-2.7267818450927876,-6.354515075683594,-0.3642120361328409,3,0.014113683542823718,-1.144946931241163,129.17021179199222,3.1470512490342517,128.64306640625,-2.0265716137395224,129.09353637695312,0.014113683542823718
13979,2017-07-14,130.18617248535156,130.28201293945312,129.5152587890625,129.87947082519528,1872399.0,0.0036947351406522166,2.0769701794133857,0.6530638767951739,59.58335268091088,49.439563915463914,-1.6670470288006243,-1.5423196543419522,-2.83198985924318,-6.928767158939721,15.871414540230278,0.766754150390625,-0.21790461279201168,1.547898864746088,-0.1589443138763329,3.2547420433685232,0.6944772754348776,2.4013204540572985,-3.5116919333218704,95.90182920264773,43.229885348261135,0.8534215893112145,7,-1.2124404907226562,-2.065460205078125,-3.105377197265639,-6.833747863769531,-0.24920654296877842,4,0.005595249160179616,-1.0460051970867035,129.70693969726562,-1.144946931241163,129.17021179199222,3.1470512490342517,128.64306640625,0.005595249160179616
13980,2017-07-17,129.63984680175778,130.27243041992188,129.39065551757812,130.27243041992188,1490324.0,-0.004196495473858808,1.7878524736473937,-2.0625373134327374,55.05050261397845,50.40782166545664,-0.9216435168970918,-0.9996925594024049,-2.2073423136972963,-6.290833485573231,14.594385548240489,0.88177490234375,-0.22434089671187962,0.9713821411132528,-0.7857058611214995,2.728470143348005,0.09283813999587665,1.849926142230629,-2.6767636587342167,72.54075497427512,16.79313660289594,0.8785440011173729,7,-0.6661148071288778,-1.5191345214843466,-2.561449050903306,-6.287422180175753,1.5718688964844318,0,0.02225344709093413,2.0769701794133857,130.18617248535156,-1.0460051970867035,129.70693969726562,-1.144946931241163,129.17021179199222,0.02225344709093413
13981,2017-07-18,129.57276916503906,129.71652221679688,129.16062927246094,129.48649597167972,1774533.0,-0.0005174152729545689,1.97444480731548,-0.13638227561082286,63.0787104216014,52.12612932544649,-0.7064826654764431,-1.0347317401668192,-2.067595996357767,-6.128241159444471,12.83511663353373,0.5558929443359375,0.011229405684304083,0.9354537963867244,-0.7271818379265653,2.5980894307,0.10413597923007956,1.7667716135433693,-2.344171638301134,48.25209859500007,-13.58038410432767,0.8313178171566402,7,-0.5990371704101562,-1.452056884765625,-2.4943714141845845,-6.220344543457031,1.1692962646484375,1,0.016495202775516304,1.7878524736473937,129.63984680175778,2.0769701794133857,130.18617248535156,-1.0460051970867035,129.70693969726562,0.016495202775516304
13982,2017-07-19,130.49287414550778,130.51203918457028,129.67819213867188,129.86988830566406,2300069.0,0.007101067503595404,1.5217812644209892,7.221082419528049,62.73361987356752,54.18971157554145,-1.4231522367830678,-1.9618171848676127,-2.8941908292384824,-6.949725125839279,11.511854018869771,0.9392700195312216,0.1301446931713599,1.7961349487304403,-0.0425243348950346,3.6347942323559153,0.8768053069177029,2.715464590543178,-3.020003385752645,98.68447237496724,34.09221098231505,0.9193296418127344,7,-1.2651557922362997,-2.257148742675753,-3.414476394653306,-7.140449523925753,0.3737945556640909,2,0.01417554599337878,1.97444480731548,129.57276916503906,1.7878524736473937,129.63984680175778,2.0769701794133857,130.18617248535156,0.01417554599337878
13983,2017-07-20,129.34272766113278,130.7420654296875,129.2564697265625,130.52162170410156,3071420.0,-0.008813864296471241,-1.1985863649707562,-1.892328793965058,66.21447998531615,56.27436523784208,-0.03979046164087663,-0.7998385161562567,-1.68607174202171,-5.704502010413023,10.844500145987771,1.485595703125,0.24676356352148332,0.6124427795409986,-1.2486461142603105,2.4735316733423076,-0.31810166735965595,1.542987226441653,-1.5659400588961319,11.51474802442869,-55.67776600362151,0.9305444469006515,7,3.8146972940467094e-06,-0.9919891357421591,-2.264329910278306,-5.990303039550753,1.792312622070341,3,0.006669179465128128,1.5217812644209892,130.49287414550778,1.97444480731548,129.57276916503906,1.7878524736473937,129.63984680175778,0.006669179465128128
13984,2017-07-21,130.6845703125,131.71009826660156,128.14466857910156,128.14466857910156,3701917.0,0.010374318491896517,-1.8075335676308912,-2.154478384675071,67.91567864226793,58.94684274066437,-1.1695587541659052,-2.0760099806646792,-2.947901559747251,-6.936531611173336,10.0497695681482,3.5654296875,0.38822724528017716,1.8450218200683537,-0.20588053859313504,3.895924178729828,0.8195706407376235,2.870472999399098,-2.551949370969254,71.23690427280197,2.0457668502647692,1.0254511793307375,7,-0.8578224182128906,-1.8498153686523438,-3.4863681793213033,-7.332145690917969,0.498382568359375,4,-0.010267797094626663,-1.1985863649707562,129.34272766113278,1.5217812644209892,130.49287414550778,1.97444480731548,129.57276916503906,-0.010267797094626663
13985,2017-07-24,131.98805236816406,132.19891357421878,131.05836486816406,131.11585998535156,4048101.0,0.009974261326697542,-1.310714727340233,0.34339611306359075,71.09701948719322,61.72118516086702,-2.25657833086035,-3.2661399616556253,-4.1595182270589675,-8.163591253569535,9.347658180554445,1.5143432617187784,0.6524678200265441,2.9702323913574276,0.4958122090761208,5.44465257363872,1.7330223002167884,4.207442482498081,-3.8433837890625,94.79900187806436,25.175667115551462,1.2372100911406474,7,-1.8162612915039062,-2.908889770507784,-4.789850234985366,-8.635627746582031,-0.0766754150390625,0,-0.015539940085334658,-1.8075335676308912,130.6845703125,-1.1985863649707562,129.34272766113278,1.5217812644209892,130.49287414550778,-0.015539940085334658
13986,2017-07-25,131.54716491699222,132.26600646972656,130.84750366210938,132.26600646972656,3207160.0,-0.0033403587920370903,2.9466355338569308,-0.8241777466759647,67.51262307906153,63.33874609773325,-1.52029848194789,-2.7400309983009663,-3.6173260265690033,-7.633989841711241,8.005045296488964,1.4185028076171875,0.8407352036804809,2.3860565185547102,-0.3267536774364146,5.098866714545835,1.029651420559162,3.7424616165502727,-3.4024963378906534,82.5580534328542,13.514214983504246,1.356405097995559,7,-1.3418273925781534,-2.4344558715820597,-4.1189365386963175,-8.036598205566435,0.7571716308593466,1,-0.0025500300136583887,-1.310714727340233,131.98805236816406,-1.8075335676308912,130.6845703125,-1.1985863649707562,129.34272766113278,-0.0025500300136583887
13987,2017-07-26,132.73564147949222,132.92733764648438,131.17337036132812,131.6142578125,2796392.0,0.009034604153194348,1.3312005029558798,-1.5599872638506638,74.01498836594573,65.24455279442697,-2.4024780744105954,-3.6984245738664754,-4.703739256126994,-8.724104437009245,7.9567977809691355,1.75396728515625,1.07521796096799,3.3080844879150675,0.29107323554293885,6.325095740287182,1.7995788617290032,4.816590114101132,-3.8491320800781637,95.99185801293461,25.292223515945324,1.5085056261860577,7,-2.199638366699247,-3.2922668457031534,-5.0342502593994425,-8.95191192626956,-0.21086120605471592,2,-0.015019146535052763,2.9466355338569308,131.54716491699222,-1.310714727340233,131.98805236816406,-1.8075335676308912,130.6845703125,-0.015019146535052763
13988,2017-07-27,131.28839111328122,132.93692016601562,130.6845703125,132.60145568847656,3829519.0,-0.010903253640693,1.2705213692962014,-1.1709324951354545,62.52190435828752,65.57105853635771,-0.7904297899575567,-2.133337805580112,-3.1700654153274,-7.183919644787693,7.749104962906758,2.252349853515625,1.303189510237786,1.7165874481200945,-1.3693390903357,4.802513986575889,0.17362417889219728,3.2595507173479916,-1.5937160644531048,65.60011462595263,-4.569414655210963,1.542963269227898,7,-0.7475967407226278,-1.840225219726534,-3.586999893188448,-7.504661560058565,0.6229858398437784,3,-0.0032121835642381358,1.3312005029558798,132.73564147949222,2.9466355338569308,131.54716491699222,-1.310714727340233,131.98805236816406,-0.0032121835642381358
13989,2017-07-28,131.10627746582028,131.575927734375,130.53120422363278,131.28839111328122,1926862.0,-0.0013871268123303304,1.7594865284241872,0.13869359580723206,59.5108550662983,66.06665325328213,-0.5186111649607597,-1.7010127389765444,-2.837902778053092,-6.911741773003115,7.291127807603792,1.044723510742216,1.4342541769354398,1.3202606201171534,-1.5491606479187965,4.1896818881531175,-0.11445001390083576,2.7549712541351425,-0.7631533935546599,23.904453225591336,-45.10834061821936,1.434710634017979,7,-0.5654830932616903,-1.6581115722655966,-3.2970600128173544,-7.322547912597628,-0.2683563232421591,4,0.00021938550875510998,1.2705213692962014,131.28839111328122,1.3312005029558798,132.73564147949222,2.9466355338569308,131.54716491699222,0.00021938550875510998
13990,2017-07-31,130.46412658691406,132.36184692382812,130.36827087402344,131.71009826660156,4026191.0,-0.004897941512172266,-1.7733177669284652,6.841726015919564,58.45199194920236,65.55257342301559,0.2824640387514137,-0.8909128161541844,-2.0649024553646598,-6.187396674368998,7.038867392261294,1.9935760498046875,1.4769881373147768,0.5424888610839957,-2.174439022733452,3.2594167449014293,-0.8159750808247281,1.9009528029927196,2.4727935791015625,3.7317555646641596,-65.6446717277808,1.358463941908719,7,0.07666778564453125,-1.015960693359375,-2.654909133911133,-6.680397033691406,0.4121246337890625,0,0.005509762052991807,1.7594865284241872,131.10627746582028,1.2705213692962014,131.28839111328122,1.3312005029558798,132.73564147949222,0.005509762052991807
13991,2017-08-01,131.317138671875,131.36506652832028,130.17658996582028,130.6845703125,2994420.0,0.006538288396026326,2.2631446646280144,-0.5076908004310767,59.67186024226899,65.21237790842684,-0.3320012176955629,-1.5756017659694521,-2.8047355482498233,-6.946298303392794,7.189183710949478,1.1884765625,1.4758512319984618,1.2373565673828182,-1.4138253282699509,3.8885384630355873,-0.08823438044356635,2.5629475152092027,1.5684085083007915,41.31928513385835,-27.140011606206777,1.3255909478263874,8,-0.7763442993164062,-1.8689727783203125,-3.3282127380371094,-7.533409118652344,0.06709289550778408,1,0.004525214966302649,-1.7733177669284652,130.46412658691406,1.7594865284241872,131.10627746582028,1.2705213692962014,131.28839111328122,0.004525214966302649
13992,2017-08-02,132.95608520507812,133.1190185546875,131.17337036132812,131.65260314941406,5036573.0,0.01248082732976985,1.3882525917532145,2.060618487070629,63.31502436193735,64.89021617249587,-1.7710403238433514,-2.9968043556039845,-4.322720089719098,-8.493656707351306,7.581122199111789,1.945648193359375,1.616555031129792,2.6405250549316293,-0.15665624614058515,5.437706356003858,1.241934404395522,4.0391157054677365,-2.779495239257841,94.46262348640035,27.51174902510131,1.3985906505361139,8,-2.3242416381835938,-3.4168701171875,-4.559818267822266,-9.172355651855469,-1.1022186279296875,2,-0.004901984412531979,2.2631446646280144,131.317138671875,-1.7733177669284652,130.46412658691406,1.7594865284241872,131.10627746582028,-0.004901984412531979
13993,2017-08-03,133.76118469238278,133.76118469238278,132.27558898925778,132.8218994140625,2666077.0,0.0060553790077590985,2.163247071819806,0.7205970149253513,64.26932240634173,64.48506547961517,-2.104813317910839,-3.51485223724967,-4.995317451137794,-9.196812484884788,8.215102351743464,1.485595703125,1.726888272123972,3.1489845275878565,0.20775529466706644,6.090213760508647,1.6783699111274757,4.619599144048237,-3.5845947265625,100.0,35.19472370402225,1.4706146164603935,8,-1.79229736328125,-3.900886535644503,-5.326578140258761,-9.977455139160128,-0.5367279052734091,3,-0.0092433722218348,1.3882525917532145,132.95608520507812,2.2631446646280144,131.317138671875,-1.7733177669284652,130.46412658691406,-0.0092433722218348
13994,2017-08-04,134.22123718261722,134.25,133.33946228027344,133.76118469238278,3646202.0,0.00343935717444821,2.5184551886792454,0.48978995077740367,68.4129962836224,64.18684067921842,-2.246695733300072,-3.71868566977534,-5.323750474994483,-9.53560140009479,9.437026117936782,0.9105377197265625,1.802565249478306,3.3253364562988565,0.13843070809349456,6.512242204504204,1.7318835821961898,4.918789330401523,-3.9012634277344205,99.29388848307838,34.001988973496964,1.5934528741026772,8,-2.0079421997070597,-4.116531372070341,-5.7866306304931925,-10.43750762939456,-1.303482055664091,4,-0.017209349861300183,2.163247071819806,133.76118469238278,1.3882525917532145,132.95608520507812,2.2631446646280144,131.317138671875,-0.017209349861300183
13995,2017-08-07,133.18611145019528,134.38417053222656,132.20849609375,134.38417053222656,3695657.0,-0.007712086061414936,2.631998573539151,-2.604179104477352,63.47388114052637,63.738091574936746,-1.144063915056364,-2.488837871111997,-4.21606635139571,-8.403282799576232,9.83514386062021,2.1756744384765625,1.9332361069877493,2.085581970214804,-1.1393811402434437,5.310545080673052,0.4731004149856801,3.698063525443928,-2.630336120605449,71.52617607380604,3.9103629996991884,1.612481555229124,8,-0.9057312011718466,-2.405708312988253,-5.079772949218722,-9.287368774414034,-1.015945434570284,0,-0.01763089470853163,2.5184551886792454,134.22123718261722,2.163247071819806,133.76118469238278,1.3882525917532145,132.95608520507812,-0.01763089470853163
13996,2017-08-08,132.90817260742188,133.83786010742188,132.74522399902344,133.07110595703122,2157443.0,-0.002086845540778093,-3.4704082906729927,0.13599775841863931,59.45949822330753,62.12081489242139,-0.729475559127934,-1.9763111135613087,-3.851853571382236,-8.019445404645694,10.536736091660538,1.0926361083984375,1.9496347079952727,1.5943878173828239,-1.5080978049665816,4.696873439732229,0.043145006208106906,3.145630628557541,-2.0461256616210903,54.030215328172304,-9.25675753788208,1.5512428111747067,8,-0.6277923583984375,-1.88336181640625,-4.912055969238281,-9.009429931640625,-1.399337768554659,1,-0.01528815983890286,2.631998573539151,133.18611145019528,2.5184551886792454,134.22123718261722,2.163247071819806,133.76118469238278,-0.01528815983890286
13997,2017-08-09,133.22445678710938,133.52157592773438,132.45768737792972,133.1190185546875,2042466.0,0.0023797195724128972,2.0410869280759862,-0.6471249297622407,66.2651418955294,62.53673017433715,-1.0830206127716906,-2.0799269819559925,-4.06652235841392,-8.239159629636475,10.919267653855137,1.063888549804659,1.825504158432011,1.7079597473144474,-1.3340149604808573,4.749934455109752,0.18697239341679506,3.2289471012121,-2.0806399543945417,46.69635655924536,-22.183587561306993,1.520987353897652,8,-0.9440765380859375,-2.19964599609375,-5.2906417846679545,-9.138816833496094,-0.0479278564453125,2,-0.01381296846019231,-3.4704082906729927,132.90817260742188,2.631998573539151,133.18611145019528,2.5184551886792454,134.22123718261722,-0.01381296846019231
13998,2017-08-10,131.53758239746094,132.73564147949222,131.34588623046878,132.58229064941406,3196935.0,-0.01266189729971301,1.0567486394326528,-9.908248914616498,53.47382837598849,61.865949430969394,0.7184740757037105,-0.2623229016124071,-2.2973928836352115,-6.454443545430237,10.762621330580133,1.8785705566405966,1.7252081277061961,-0.07044677734376137,-2.9909021227067853,2.8500085680192626,-1.5306744500252876,1.3897808953377648,2.846588134765625,6.309355805882097,-59.70003808619281,1.4602276726815175,8,0.7427978515625,-0.5127716064453125,-3.644500732421875,-5.980720520019531,0.412139892578125,3,0.0024045156823073732,2.0410869280759862,133.22445678710938,-3.4704082906729927,132.90817260742188,2.631998573539151,133.18611145019528,0.0024045156823073732
13999,2017-08-11,130.91459655761722,131.85386657714844,130.89541625976562,131.14462280273438,2448643.0,-0.004736181314031418,-6.142304849621922,0.22018228025586623,45.37191757210876,60.41260783351455,1.465526346320388,0.4406237110325719,-1.6119084817457576,-5.723390313657603,10.27382815396991,0.9584503173828125,1.4116218922093537,-0.7298538208007415,-3.5932590270843434,2.1335513854828605,-2.1615564239425282,0.7018487823410453,3.4088082885741926,0.5497749727744885,-59.26429232744982,1.4317026031417963,8,1.3657836914062216,0.24918746948239345,-3.0215148925781534,-4.279479980468778,1.111801147460909,4,0.017644023586594892,1.0567486394326528,131.53758239746094,2.0410869280759862,133.22445678710938,-3.4704082906729927,132.90817260742188,0.017644023586594892
14000,2017-08-14,132.5247802734375,132.91775512695312,131.30755615234378,131.45132446289062,2421724.0,0.01229949721543555,-1.3662129739669158,-4.666666666667243,53.82883232835112,59.763382509745895,0.19934974323766141,-0.9932718271844294,-3.1575154079805543,-7.212597678955788,10.066215402800601,2.003158569335909,1.3722489434612726,0.7360832214355355,-1.9894713894637448,3.461637832334816,-0.6266940840141046,2.0988605268851757,1.661505029296876,55.37451513202929,-1.4980418672163438,1.3627773054496377,8,0.11501312255859375,-1.3609962463378906,-4.6316986083984375,-5.726726531982422,0.402557373046875,0,0.0029652933791310954,-6.142304849621922,130.91459655761722,1.0567486394326528,131.53758239746094,2.0410869280759862,133.22445678710938,0.0029652933791310954
14001,2017-08-15,131.71009826660156,132.87940979003906,131.56632995605472,132.66854858398438,1806564.0,-0.006147393756511077,-1.1076943801511705,-0.892864250177683,45.862309275913255,57.824191944632105,1.2020426358695886,-0.010810733839662134,-2.2697069492571984,-6.280754614768497,10.086614679398762,1.3130798339843466,1.3782427421932368,-0.1854652404785213,-2.7050103241102477,2.334079843153205,-1.4452377822943845,1.0743073013373419,2.3445522744140703,31.021800264949917,-20.038970499348075,1.259772541815859,8,0.9296951293945312,-0.5463142395019531,-3.6924171447753906,-4.763484954833984,3.2970733642578125,1,0.003493033222799591,-1.3662129739669158,132.5247802734375,-6.142304849621922,130.91459655761722,1.0567486394326528,131.53758239746094,0.003493033222799591
14002,2017-08-16,132.34268188476562,132.79315185546878,131.48007202148438,131.60467529296878,2088582.0,0.004802848274273019,-1.6601749667687367,-0.7699998407972576,54.55297860507304,56.74459818893559,0.5289188284178294,-0.524602456012417,-2.7971320182923023,-6.779831440526976,9.43512504337016,1.3130798339844034,1.4718384854819817,0.35462799072266193,-2.082574817076562,2.791830798521886,-0.8639734131769501,1.573229394622274,1.5855992850000007,71.56395243556469,21.419373070698313,1.2186014038996174,8,0.29711151123046875,-1.0782623291015625,-4.325000762939453,-5.396068572998047,3.517501831054659,2,-0.006300666074037009,-1.1076943801511705,131.71009826660156,-1.3662129739669158,132.5247802734375,-6.142304849621922,130.91459655761722,-0.006300666074037009
14003,2017-08-17,130.20533752441406,132.15098571777344,130.20533752441406,131.92095947265622,3205595.0,-0.016150075923447083,-1.2681549339618445,-2.324670222883895,46.67138714376569,54.32886384006263,2.356649032185487,1.7715060091467478,-0.5766790085627918,-4.515921573822482,9.142387479222826,2.1373443603515625,1.4398724594692283,-1.8258468627929574,-4.090351931867019,0.4386582062811044,-2.9580993973299883,-0.6935943282559265,3.6016290489515654,0.0,-51.25524529103857,1.13225253453703,8,2.08941650390625,1.05908203125,-2.1876564025878906,-3.2587242126464844,4.75390625,3,0.022819275021601193,-1.6601749667687367,132.34268188476562,-1.1076943801511705,131.71009826660156,-1.3662129739669158,132.5247802734375,0.022819275021601193
14004,2017-08-18,129.34272766113278,130.25326538085938,129.2373046875,130.09031677246094,3106685.0,-0.006624996176670117,-1.1200407565433357,0.4357539911949364,45.92328959221793,52.37879811247279,2.7429142960575064,2.665073745464241,0.3350838551498043,-3.5424141869673775,9.92826253049428,1.015960693359375,1.1872884123762617,-2.621364593505888,-5.121146615753247,-0.12158257125852856,-3.8712556046295674,-1.3714735823822082,4.248141169295764,2.8644041094178894,-52.154942475552666,1.249891011123686,8,2.1948547363281534,1.9216918945312784,-1.0183448791503622,-2.396114349365206,5.070205688476591,4,0.02015571092436197,-1.2681549339618445,130.20533752441406,-1.6601749667687367,132.34268188476562,-1.1076943801511705,131.71009826660156,0.02015571092436197
14005,2017-08-21,129.93696594238278,130.128662109375,128.91143798828122,129.33314514160156,1578174.0,0.00459429217239693,1.465980401248937,-0.8076907376412751,44.88633601121649,50.7595578666849,1.8319667369143815,2.012475116371178,-0.20949846447322784,-4.021479635494188,10.58768079481864,1.2172241210937784,0.8439310055273097,-1.9245719909668253,-4.58344561384456,0.7343016319109097,-3.254008802405707,-0.5951351795279436,3.3056177566114684,25.845142186929,-29.630426720549412,1.3294368114388708,8,1.2795410156250284,1.3274536132812784,-1.3897438049316122,-2.975978851318331,3.8338012695312784,0,0.01608034901801414,-1.1200407565433357,129.34272766113278,-1.2681549339618445,130.20533752441406,-1.6601749667687367,132.34268188476562,0.01608034901801414
14006,2017-08-22,131.21171569824222,131.46090698242188,130.24368286132812,130.35868835449222,1748554.0,0.009810524253927033,-1.2477950914366653,1.4127160618619892,43.35769409101542,48.21428588840557,0.32549733389481617,0.7497456502560169,-1.40237977242802,-5.174158119760875,11.105776929800484,1.523941040039091,0.40265193462431625,-0.6330497741699048,-3.3044757569294916,2.038376208589682,-1.9687627655497124,0.7026632172099028,1.597753429680722,59.25933205446772,8.355340677875972,1.3357129913797967,8,-0.2971191406250284,0.05270385742184658,-2.664493560791044,-4.250728607177763,3.527084350585909,1,0.013075219229567114,1.465980401248937,129.93696594238278,-1.1200407565433357,129.34272766113278,-1.2681549339618445,130.20533752441406,0.013075219229567114
14007,2017-08-23,130.7420654296875,131.32672119140622,130.50245666503906,130.78041076660156,1303355.0,-0.0035793318154211384,-2.185176449777301,-0.04495206067544362,38.20223647163651,46.517442343477576,0.4537010294393724,1.119796941838331,-0.8895456332637082,-4.5756642780965535,11.099930138219591,0.8242645263671591,0.05711144194825124,-1.003021240234375,-3.683242156596151,1.677199676127401,-2.3431316984152772,0.33708921794652724,1.6776005842712607,56.508734992252165,11.326990636404396,1.3401104581808947,8,0.1725311279296875,0.5223541259765625,-2.194843292236328,-3.781078338623047,5.1085357666015625,2,0.03262229479972256,-1.2477950914366653,131.21171569824222,1.465980401248937,129.93696594238278,-1.1200407565433357,129.34272766113278,0.03262229479972256
14008,2017-08-24,130.86666870117188,131.35548400878906,130.53120422363278,130.95292663574222,2003653.0,0.0009530465277174383,-1.1772162102250088,2.2495025865506815,36.53849215436784,45.53595063039525,0.25023526120435235,1.0139659012921243,-0.9639919839213746,-4.561127365866639,11.535349042685441,0.8242797851562784,-0.21453388975319854,-0.8573318481445256,-3.5592290205661072,1.844565324277056,-2.2082804343553164,0.49361673806626527,1.2021745102191232,76.69168432266818,36.77036660735641,1.3509485862107962,8,0.0479278564453125,0.3977508544921875,-2.134946823120117,-3.7906684875488423,5.865707397460909,3,0.038157271551328975,-2.185176449777301,130.7420654296875,-1.2477950914366653,131.21171569824222,1.465980401248937,129.93696594238278,0.038157271551328975
14009,2017-08-25,131.13504028320312,131.94972229003906,131.11585998535156,131.6142578125,2083052.0,0.0020507252510879592,-2.2221698113207546,5.555634176541598,41.22956627722934,44.13603218027061,0.01835197952155454,0.7882749070450359,-1.1851606642734964,-4.68509004790414,12.139900836299699,1.0830535888671875,-0.6201474670314155,-0.5903984069824162,-3.2909414553459726,2.11014464138114,-1.9406699311641944,0.759873117199362,-2.2236022949219034,73.18611670525395,35.723321406136144,1.3502715241817715,8,-0.23961639404296875,0.1293792724609375,-2.2883052825927734,-3.9440269470214844,5.6069183349609375,4,0.029162331310930156,-1.1772162102250088,130.86666870117188,-2.185176449777301,130.7420654296875,-1.2477950914366653,131.21171569824222,0.029162331310930156
14010,2017-08-28,131.18295288085938,131.75802612304688,130.90499877929688,131.44174194335938,1581722.0,0.0003653683832542942,-1.0940964938567577,0.5400241991976056,42.47488166294843,43.75965133438564,-0.2681100720304528,0.8400457487795165,-1.1892841020619471,-4.577513782975416,12.058133111760817,0.85302734375,-0.7294170522576167,-0.5784271240234489,-3.2269213401364993,2.0700670920896016,-1.90267423207996,0.7458199840330622,-2.2107492065429994,55.05558685949896,18.875148848744445,1.3242471080565197,8,-0.330657958984375,0.46485137939453125,-1.8522014617919922,-3.507923126220703,5.444000244140625,0,0.024621952760001342,-2.2221698113207546,131.13504028320312,-1.1772162102250088,130.86666870117188,-2.185176449777301,130.7420654296875,0.024621952760001342
14011,2017-08-29,131.911376953125,131.99763488769528,130.36827087402344,130.56954956054688,1773072.0,0.005552734225514611,1.1519084277135574,-5.18502358490566,44.47134226100993,42.63946951837862,-1.0783837793072166,0.16698452122045637,-1.9019390776050784,-5.148613684682886,12.252517411506354,1.6293640136718466,-0.6556981336370029,0.1202850341796875,-2.520546988877072,2.761117057236447,-1.2001309773486923,1.4407010457080673,-2.879622906494177,94.70603659793014,57.383210552996516,1.320416011528374,8,-1.3801651000976562,-0.26357269287109375,-2.285900115966797,-3.99193954467772,5.213958740234375,1,0.014095753541029321,-1.0940964938567577,131.18295288085938,-2.2221698113207546,131.13504028320312,-1.1772162102250088,130.86666870117188,0.014095753541029321
14012,2017-08-30,132.30433654785156,132.39060974121094,131.38423156738278,131.911376953125,1861444.0,0.002978966665371008,2.5592131890667744,0.29285405626691535,53.62315705682839,43.411888397607804,-1.6509720189187362,-0.29229193977678847,-2.245502715934151,-5.387100586399782,11.084405140637928,1.0063781738281534,-0.8238447139858636,0.5458320617675838,-2.050174681523714,3.1418388050588817,-0.7521713098780651,1.8438354334132327,-3.153947267578161,95.73398925574938,52.23731779731622,1.2980033716456505,8,-1.6533126831054688,-0.6565322875976562,-2.645313262939453,-4.351352691650391,5.3481597900390625,2,0.018400481529916135,1.1519084277135574,131.911376953125,-1.0940964938567577,131.18295288085938,-2.2221698113207546,131.13504028320312,0.018400481529916135
14013,2017-08-31,132.5247802734375,132.802734375,131.873046875,132.65896606445312,3114719.0,0.0016661866975631323,3.4090020985599536,-0.3414747796373238,57.90953041262207,44.743692933208266,-1.6849982622884738,-0.6430846084198834,-2.392577291384498,-5.453129226050834,9.566338386120485,0.9296875,-0.8090089276625179,0.8280960083007756,-1.6218860789587382,3.2780780955602893,-0.3968950353289813,2.0530870519305324,-3.179977765507857,88.58253157416402,38.01532687666239,1.2249910436297626,8,-1.667694091796875,-0.8769760131835938,-2.5350914001464844,-4.241130828857422,5.1085357666015625,3,0.02509584181908786,2.5592131890667744,132.30433654785156,1.1519084277135574,131.911376953125,-1.0940964938567577,131.18295288085938,0.02509584181908786
14014,2017-09-01,131.911376953125,132.77398681640622,131.911376953125,132.54396057128906,1835569.0,-0.004628593377380974,-1.7272595701569404,4.714236979758927,46.6597424179477,44.94073808951173,-0.7475246253780199,-0.22303826980126473,-1.7058583551948345,-4.688534365491648,7.690946411917538,0.8626098632812216,-0.9928373110184339,0.330185699462902,-1.8178812839882141,2.478252682914018,-0.7438477922626703,1.4042191911884743,-2.2899398958297184,63.385878592246705,12.872120466382022,1.0740334917255618,9,-0.3881683349609375,-0.26357269287109375,-1.9168968200683594,-3.622936248779297,5.444000244140625,4,0.036547258143025285,3.4090020985599536,132.5247802734375,2.5592131890667744,132.30433654785156,1.1519084277135574,131.911376953125,0.036547258143025285
14015,2017-09-05,130.83792114257812,131.8922119140625,130.51203918457028,131.68135070800778,2969067.0,-0.008137704535737922,1.1818291462135457,1.3333092119545105,45.380784827762376,45.16552594915028,0.5220731775361571,0.7014402232410362,-0.5675771139180483,-3.4473220294682534,6.964359469571647,1.399337768554716,-0.9251773627089221,-0.6258605957031307,-2.6581469731797824,1.406425781773521,-1.6420037844414423,0.390282593035181,-0.9619802998664682,19.291735873891376,-32.29602283924648,1.016143188738324,9,0.7475814819335938,0.8098831176757812,-0.8434410095214844,-2.549480438232422,5.95196533203125,1,0.04512481873777352,-1.7272595701569404,131.911376953125,3.4090020985599536,132.5247802734375,2.5592131890667744,132.30433654785156,0.04512481873777352
14016,2017-09-06,130.87625122070312,131.52799987792972,130.51203918457028,131.52799987792972,2545466.0,0.00029295847710097966,2.1176456816424936,0.7727363184080199,41.71179997378254,45.55547744938873,0.4818219219709192,0.530265556863668,-0.547642131970747,-3.306022167826285,6.198506866010405,1.0159606933594318,-0.7656969090490691,-0.48593444824217613,-2.4147128737859305,1.4428439773015782,-1.4503236610140675,0.47845476452971525,-0.7661668954083893,15.899628970911564,-31.79141749641458,0.9643892127718783,9,0.7092514038085938,0.7715530395507812,-0.8817710876464844,-2.587810516357422,6.364105224609375,2,0.04393999561157336,1.1818291462135457,130.83792114257812,-1.7272595701569404,131.911376953125,3.4090020985599536,132.5247802734375,0.04393999561157336
14017,2017-09-07,131.38423156738278,131.71009826660156,130.65580749511722,130.75164794921878,2567168.0,0.0038813791038607715,-1.5581369518133583,-0.9705944326082099,58.16732983496172,47.95868163612138,0.08326891894060395,-0.12927670308496886,-0.9491587990640653,-3.643827491697735,5.597887733540174,1.0542907714843466,-0.6056258192354562,0.11405715942379402,-1.6048161179008105,1.8329304367483985,-0.745379479238494,0.973493798086082,-1.0587352381116375,38.07544480192861,-15.001787371738871,0.8594366386623012,9,0.20127105712893467,0.26357269287112217,-1.3897514343261435,-3.095790863037081,6.028640747070341,3,0.04369705601263241,2.1176456816424936,130.87625122070312,1.1818291462135457,130.83792114257812,-1.7272595701569404,131.911376953125,0.04369705601263241
14018,2017-09-08,131.85386657714844,132.35226440429688,130.99127197265622,131.14462280273438,3056917.0,0.0035745157859738974,-1.67926285276571,1.1211858069808278,68.3988927348019,50.97749568696278,-0.25882370671087074,-0.6050213256493464,-1.3368122526536013,-3.9334726341576243,5.710126099089206,1.3609924316406534,-0.4959755026768278,0.5678779602050668,-1.1670986428852075,2.302854563295341,-0.29961034134007036,1.4353662617502039,-1.3418273925781534,59.32177092398212,-0.10262432628878315,0.8674883015451355,9,-0.26836395263671875,-0.20606231689453125,-1.7683372497558594,-2.6596946716308594,5.9232177734375,4,0.04397769979198429,-1.5581369518133583,131.38423156738278,2.1176456816424936,130.87625122070312,1.1818291462135457,130.83792114257812,0.04397769979198429
14019,2017-09-11,133.22445678710938,133.98162841796878,132.66854858398438,132.66854858398438,2434453.0,0.010394766915378995,-3.7240887132192504,0.7838041350229126,71.62677898523806,54.216595389439405,-1.4548550360405272,-1.8906230698705144,-2.5568217863415157,-5.109072485053105,6.28561375623151,2.127761840820341,-0.22591590222532432,1.8229751586914062,-0.10472525393896603,3.7506755713217785,0.8591249523762201,2.7868253650065924,-2.568649291992159,78.1769085639643,13.905778549505342,0.963850206315193,9,-1.0495071411132812,-1.5766525268554688,-2.309864044189453,-3.397705078125,4.245925903320341,0,0.033093467665437526,-1.67926285276571,131.85386657714844,-1.5581369518133583,131.38423156738278,2.1176456816424936,130.87625122070312,0.033093467665437526
14020,2017-09-12,132.91775512695312,133.29154968261722,132.60145568847656,133.16694641113278,1671763.0,-0.002302142320958045,1.7692496096498609,-0.4482597716292857,62.861283977315594,56.2599222468067,-0.9791622817611483,-1.6368956968298107,-2.1299701408808005,-4.622947197509717,6.3573391886920865,0.6900939941406534,0.06831108531841323,1.4966247558593864,-0.4864988408274087,3.4797483525461814,0.505062957516003,2.4881865542027697,-1.9293655395507585,69.33719759172817,4.249022997242022,0.9915617983433911,9,-0.6709213256835938,-1.2699508666992188,-1.7587547302246094,-2.8465957641601562,4.5622100830078125,1,0.033386224933410924,-3.7240887132192504,133.22445678710938,-1.67926285276571,131.85386657714844,-1.5581369518133583,131.38423156738278,0.033386224933410924
14021,2017-09-13,132.170166015625,133.01359558105472,132.03598022460938,132.802734375,2132194.0,-0.005624448822612815,-1.1702120452544496,2.5384850897069824,60.332980038862395,57.00545813369937,-0.21345002811648328,-0.8991733099666703,-1.2814179835368975,-3.7491152888727868,6.26089904237062,0.9776153564453409,0.260491150616474,0.7260322570800781,-1.2817248069726759,2.733789321132832,-0.2778462749463131,1.7299107891064693,-0.8824525451659895,45.533375236853445,-19.78742197370505,1.003878532026379,9,0.07666778564453125,-0.7236328125,-0.6397743225097656,-1.9983749389648438,5.482330322265625,2,0.03495282330536109,1.7692496096498609,132.91775512695312,-3.7240887132192504,133.22445678710938,-1.67926285276571,131.85386657714844,0.03495282330536109
14022,2017-09-14,131.50883483886722,132.03598022460938,131.17337036132812,132.03598022460938,3570872.0,-0.005003634304882376,2.272758850261962,0.8333413739868327,54.31150177746381,56.60567717423734,0.36115131928809774,-0.3199172016435057,-0.5275081159220747,-3.0055783033289174,6.063162871888124,0.996795654296875,0.424890435947475,0.10639343261721024,-1.8569389913935765,2.069725856627997,-0.8752727793881832,1.0880596446226036,2.4727935791015625,17.307731558967976,-44.6507710626462,0.9816662120053996,9,0.7379989624023153,-0.06230163574221592,0.14376068115231533,-1.3370437622070597,7.801773071289006,3,0.04358278752501987,-1.1702120452544496,132.170166015625,1.7692496096498609,132.91775512695312,-3.7240887132192504,133.22445678710938,0.04358278752501987
14023,2017-09-15,133.17652893066406,133.694091796875,131.90179443359378,132.14140319824222,4793263.0,0.01268123235857277,-1.367095240014561,-1.963643731727843,61.53846153846161,58.25886818762778,-1.3459062379013176,-1.8483709244895294,-2.0680494604164323,-4.573035724899739,6.321367988561034,2.185256958007784,0.5589697731342085,1.6255279541015568,-0.40490536266995036,3.655961270873064,0.6103112957158032,2.6407446124873104,0.7489343261719057,71.33100053248643,10.34687963447088,1.0152166583857498,9,-0.9296951293945312,-1.7299957275390625,-1.5239334106445312,-3.0047378540039062,6.680389404296875,4,0.03180998497111043,2.272758850261962,131.50883483886722,-1.1702120452544496,132.170166015625,1.7692496096498609,132.91775512695312,0.03180998497111043
14024,2017-09-18,131.94972229003906,133.55032348632812,131.58551025390622,133.51199340820312,3004019.0,-0.00921188328360556,1.3976761723878235,-1.50925734838885,53.82415478348488,59.19702040493027,-0.12637832926674264,-0.4387348201007626,-0.7488980158956338,-3.264351489894466,5.853899397837754,1.9648132324219034,0.507465444353727,0.26837158203125,-1.4803313361485095,2.0170745002110095,-0.605979877058644,1.142723041121144,1.920699108886737,30.798799016937252,-29.657338646494054,0.8743514590898862,9,0.29711151123046875,-0.5031890869140625,-0.29712677001953125,-1.7779312133789062,8.098892211914062,0,0.04416350379076772,-1.367095240014561,133.17652893066406,2.272758850261962,131.50883483886722,-1.1702120452544496,132.170166015625,0.04416350379076772
14025,2017-09-19,132.02639770507812,132.34268188476562,131.48007202148438,132.15098571777344,3569829.0,0.0005810956909066967,2.3962332161845543,0.07974800996239684,50.61353588102385,60.186102172401526,-0.018706534343806425,-0.36980953832556906,-0.7480456145750338,-3.254505478828719,5.125724000373408,0.86260986328125,0.38240164478796146,0.2405754089355412,-1.3074768118166276,1.78862762968771,-0.5334507014405574,1.0146015193116398,1.7900826730957249,33.84060339713556,-21.362658355449973,0.7740261103760894,9,0.29232025146487217,-0.579864501953125,-0.30431556701660156,-1.8546066284179688,7.897613525390653,1,0.04123406439909405,1.3976761723878235,131.94972229003906,-1.367095240014561,133.17652893066406,2.272758850261962,131.50883483886722,0.04123406439909405
14026,2017-09-20,132.92733764648438,133.05192565917972,132.09349060058594,132.32351684570312,3802392.0,0.006823937917466827,1.247218346391817,-4.846540110226577,53.15233655394775,59.628880696733304,-0.6683914550112888,-1.197000063244161,-1.5448680677879167,-4.082089282771591,5.571081235976015,1.025527954101591,0.4607666929865104,1.0557342529296818,-0.5475192120880479,2.6589877179474115,0.25410752042080276,1.8573609854385609,0.8362805313525712,69.58195619801693,18.699804371913515,0.8016267325088653,9,-0.440887451171875,-1.480804443359375,-1.0255489349365234,-2.7555465698242188,6.8529052734375,2,0.03424899380430024,2.3962332161845543,132.02639770507812,1.3976761723878235,131.94972229003906,-1.367095240014561,133.17652893066406,0.03424899380430024
14027,2017-09-21,135.00717163085938,135.46722412109378,133.04234313964844,133.10943603515622,4084306.0,0.015646397657540057,-1.3867862184975197,3.142878803194225,60.571494666361744,58.75916980023995,-2.436489366968175,-3.099850585805882,-3.5112641056511507,-6.072055407265282,6.489358037135398,2.5398864746094034,0.7009088779199999,2.9223129272460824,0.8777628642326931,4.966862990259472,1.9000378957393877,3.944587958752777,-3.83380126953125,88.46162677667922,40.59895404576162,1.0222750315066926,9,-1.6868743896484375,-2.817840576171875,-3.1053829193115234,-4.835380554199219,5.118118286132841,3,0.01959395693633348,1.247218346391817,132.92733764648438,2.3962332161845543,132.02639770507812,1.3976761723878235,131.94972229003906,0.01959395693633348
14028,2017-09-22,135.86018371582028,136.15730285644528,134.67170715332028,134.76756286621094,3043666.0,0.0063182723899530835,-1.3134133301650397,0.5757497788855598,66.48003780126064,58.187309668686915,-2.974211580727882,-3.751943803021504,-4.255890316288145,-6.833765065079234,7.5845119516277775,1.485595703125,1.0238066787549656,3.5256492614745696,0.955447097954675,6.095851424994464,2.240548179714608,4.810750343234531,-4.60093627929686,93.64754165212196,45.7760108443442,1.285101081759951,9,-2.1948471069335653,-3.3258132934570312,-3.908077239990206,-5.688392639160128,2.7699279785156534,4,0.02539687567001403,-1.3867862184975197,135.00717163085938,1.247218346391817,132.92733764648438,2.3962332161845543,132.02639770507812,0.02539687567001403
14029,2017-09-25,134.95924377441406,136.01353454589844,134.64295959472656,135.86018371582028,3071211.0,-0.006631375851005261,1.2698372586677449,-0.8245677736502482,67.45131181245034,58.697312761479665,-2.013002255189889,-2.6876095308151093,-3.27024828826643,-5.843998266427661,8.710402002128117,1.370574951171875,1.1488922115493665,2.433499145507824,-0.3232074000723344,5.190205691087982,1.0551458727177305,3.811852418297917,-3.5040741210937654,74.3852906921744,21.952690158258946,1.3783532727900838,9,-1.2939071655273438,-2.4248733520508097,-3.179656982421875,-4.787452697753906,3.2108154296875,0,0.03629002670416104,-1.3134133301650397,135.86018371582028,-1.3867862184975197,135.00717163085938,1.247218346391817,132.92733764648438,0.03629002670416104
14030,2017-09-26,134.41293334960938,135.53431701660156,134.32667541503906,135.1988525390625,2464189.0,-0.004047965960137234,-1.5200280201235432,0.8723324977982797,64.35803276738736,59.14454084242688,-1.3771149501584432,-1.988880852243767,-2.626225173892635,-5.213125524015027,9.967297021842771,1.2076416015625,1.1587978237852496,1.7256896972656364,-1.0778437891578108,4.5292231836890835,0.323922954053927,3.1274564404773457,-2.7696783681640795,57.07553900107427,0.02086424532980402,1.4017667432117198,9,-0.7475967407226562,-1.8785629272461222,-3.011932373046875,-4.241142272949219,4.4951171875,1,0.041928116676728466,1.2698372586677449,134.95924377441406,-1.3134133301650397,135.86018371582028,-1.3867862184975197,135.00717163085938,0.041928116676728466
14031,2017-09-27,133.77076721191406,134.73880004882812,133.68450927734378,134.71005249023438,3171999.0,-0.004777562111713096,1.115392269422063,1.1951423135168717,59.58430665075061,59.730408050569864,-0.5409090624402779,-1.2651356323578398,-1.8896313057068141,-4.4924864650276675,10.820860252295722,1.0542907714843466,1.005585382094921,0.990554046630848,-1.8279277248787764,3.8090358181404724,-0.4186868391239784,2.3997949323856744,-1.9469503154687686,23.38470280491052,-34.580672789776756,1.4092408857548147,9,0.04792022705078125,-0.5702743530273438,-2.530303955078125,-3.5989761352539062,5.597351074218722,2,0.045998420632566095,-1.5200280201235432,134.41293334960938,1.2698372586677449,134.95924377441406,-1.3134133301650397,135.86018371582028,0.045998420632566095
14032,2017-09-28,134.73880004882812,134.73880004882812,133.50241088867188,133.72285461425778,2172885.0,0.007236505083211053,1.4339676484282302,-1.0816154133567566,61.139923238365355,59.68612601722584,-1.1204118714533422,-2.151754763941824,-2.7797031625057116,-5.371335637188281,11.988135137899405,1.23638916015625,0.9962931246201094,1.8368637084960824,-1.102757140885842,4.776484557878007,0.36705328380512015,3.3066741331870446,-2.7416437139828247,46.57022489669056,-10.759941471742685,1.469810424690968,9,-0.9201126098632812,-1.47601318359375,-3.6492919921875,-4.567008972167969,4.2075958251953125,3,0.0374164150880576,1.115392269422063,133.77076721191406,-1.5200280201235432,134.41293334960938,1.2698372586677449,134.95924377441406,0.0374164150880576
14033,2017-09-29,135.85060119628906,135.87936401367188,133.4161376953125,133.96246337890622,3832858.0,0.008251529233287203,1.5320168456054772,1.8585031765818838,60.34743356809017,60.41093477107087,-2.026068346111515,-3.163829617885142,-3.76193838523983,-6.398519506806451,13.152086459278797,2.463226318359375,1.0985759144523684,2.782373809814459,-0.4309482783053227,5.99569589793424,1.1757127657545823,4.389034853874335,-3.687039000579773,93.72705216098882,37.42141004816072,1.6066610440598854,9,-2.0319137573242188,-2.5878143310546875,-4.7610931396484375,-5.678810119628906,3.6996154785156534,4,0.031466100871549996,1.4339676484282302,134.73880004882812,1.115392269422063,133.77076721191406,-1.5200280201235432,134.41293334960938,0.031466100871549996
14034,2017-10-02,136.73237609863278,136.74195861816406,135.85060119628906,135.91769409179688,2631438.0,0.006490769231632942,1.1379398686112687,0.4314738041554322,64.37861845170247,61.94038839003515,-2.4116943900419585,-3.864018936249039,-4.544487910280594,-7.187089020924731,14.519158682484628,0.891357421875,1.3454746693197421,3.4230987548827727,-0.13014781754151272,6.976345327307058,1.6464754686706158,5.19972204109493,-4.409064276494064,99.71187506021634,43.19347649038118,1.7766232862121443,10,-2.314651489257784,-3.177261352539034,-5.642868041992159,-6.560585021972628,4.130920410156278,0,0.01387919708448715,1.5320168456054772,135.85060119628906,1.4339676484282302,134.73880004882812,1.115392269422063,133.77076721191406,0.01387919708448715
14035,2017-10-03,136.74195861816406,137.20201110839844,136.32025146484378,136.77072143554688,2338047.0,7.008230094940338e-05,-1.0219737924037127,-0.03530557584611762,68.24789911360213,63.617673118885634,-1.8797012713320669,-3.592812222513743,-4.494709442128226,-7.1049127663475815,15.522301016236135,0.8817596435546591,1.4045596865180983,3.13747940063476,-0.5304249789402604,6.80538378020978,1.3035272108472498,4.97143159042227,-4.153527988263818,87.84818085453688,28.703449838863094,1.8339521897875044,10,-1.619781494140625,-2.956817626953125,-5.662036895751953,-6.570167541503906,4.015899658203125,1,0.01044376283891979,1.1379398686112687,136.73237609863278,1.5320168456054772,135.85060119628906,1.4339676484282302,134.73880004882812,0.01044376283891979
14036,2017-10-04,136.626953125,137.11575317382812,136.18606567382812,136.93365478515622,1864887.0,-0.0008410402653745708,1.7714701601164484,10.663129973473813,71.36006847020798,64.81640354153522,-1.3239434055416552,-3.188357404465222,-4.306242145320482,-6.8916111310991255,16.53619096231865,0.9296875,1.6551482752876154,2.734938812255848,-0.9340729277139985,6.4039505522256945,0.9004329422709247,4.569444682240771,-3.6694360568199045,84.81042759087667,19.531985216965822,1.8345058699849242,10,-1.3178787231445312,-2.8418121337890625,-5.376903533935547,-6.455162048339844,2.7699127197265625,2,0.01669580825697259,-1.0219737924037127,136.74195861816406,1.1379398686112687,136.73237609863278,1.5320168456054772,135.85060119628906,0.01669580825697259
14037,2017-10-05,137.12533569335938,137.77708435058594,136.50234985351562,137.01033020019528,2342847.0,0.0036477617114347716,-1.2542398035591413,-0.3749751243782369,68.2624656505681,65.01445108034716,-1.6654016371547584,-3.4093784192754697,-4.762171051445534,-7.2953004190695765,17.875317752449394,1.2747344970703125,1.9875683652343241,2.9462661743164062,-0.7942714446931518,6.686803793325964,1.0759973648116272,4.816534983821185,-3.8282591019618053,85.05488122771598,19.693475993102723,1.8702688095047735,10,-1.5287246704101562,-2.98077392578125,-6.03582763671875,-6.953544616699219,2.5686492919921875,3,0.016355712687469603,1.7714701601164484,136.626953125,-1.0219737924037127,136.74195861816406,1.1379398686112687,136.73237609863278,0.016355712687469603
14038,2017-10-06,137.65249633789062,137.69082641601562,136.72279357910156,136.87614440917972,2259483.0,0.0038443708587163616,1.2696814124465592,6.7505638848329,78.1991172143209,66.20865168055501,-2.136233873502931,-3.6679014749286694,-5.19322073532976,-7.72420016325907,19.855210850280823,0.9680328369140625,2.269570303945045,3.1834953308105582,-0.6945704585423584,7.061561120163475,1.2444624361340857,5.122528225487031,-3.907418970574213,93.53287816623632,22.816401422716126,1.9390328946764612,10,-2.0558853149414062,-3.5079345703125,-6.503082275390625,-7.480705261230469,2.97119140625,4,0.009399753513781084,-1.2542398035591413,137.12533569335938,1.7714701601164484,136.626953125,-1.0219737924037127,136.74195861816406,0.009399753513781084
14039,2017-10-09,137.63331604003906,139.26268005371094,137.41287231445312,139.13809204101562,2528355.0,-0.0001393385398873459,1.1093025481308778,-1.9382652960947269,77.8836770591299,67.71150104630418,-1.89737547231951,-3.479901303165292,-5.070299788363826,-7.5741942137325395,21.102683399242483,1.8498077392578125,2.302053618568493,2.9438720703124943,-1.1324838896325389,7.0202280302575275,0.9056940903399777,4.982050050285011,-3.485037974395709,47.040356297953174,-27.169946557889396,2.038177979972516,10,-1.2939071655273438,-2.7459564208984375,-6.380870819091797,-7.461524963378906,3.5654296875,0,0.013927591733734035,1.2696814124465592,137.65249633789062,-1.2542398035591413,137.12533569335938,1.7714701601164484,136.626953125,0.013927591733734035
14040,2017-10-10,137.35537719726562,138.20838928222656,134.37458801269528,138.02629089355472,4274404.0,-0.0020194154349415516,6.407520969382546,0.4458561911232532,73.47567782707051,69.25498673256195,-1.2942628733231345,-3.006611445989705,-4.669009453289988,-7.173063600592428,21.62164528855247,3.8338012695312784,2.1773270038789576,2.444052124023443,-1.7086366490613614,6.596740897108248,0.3677077374810551,4.520396510565831,1.9073028564453125,60.98062719684364,-13.244441598182092,2.0763443865423956,10,-1.0159683227539062,-2.468017578125,-5.769870758056641,-7.183586120605469,2.9328460693359375,1,0.025539002426424595,1.1093025481308778,137.63331604003906,1.2696814124465592,137.65249633789062,-1.2542398035591413,137.12533569335938,0.025539002426424595
14041,2017-10-11,136.78988647460938,137.76750183105472,136.45442199707028,137.16368103027344,3381713.0,-0.004116990060346271,-1.5137365446127051,0.5571425322385991,61.2590925035754,69.26822776202972,-0.2854955239826893,-2.189535984533279,-4.011694385669955,-6.501416327262859,22.661583189583684,1.3130798339844318,2.097406179996341,1.6475753784179688,-2.3750151281714125,5.67016588500735,-0.36371987487672186,3.6588706317126594,2.4727935791015625,49.41188589837268,-22.06173745009999,2.0112952532946977,10,-0.45047760009765625,-1.90252685546875,-5.1732330322265625,-6.618095397949219,3.987152099609375,2,0.029007786350450315,6.407520969382546,137.35537719726562,1.1093025481308778,137.63331604003906,1.2696814124465592,137.65249633789062,0.029007786350450315
14042,2017-10-12,137.2403564453125,137.46080017089844,136.76112365722656,136.76112365722656,3134229.0,0.0032931526029649216,-1.9199859903843093,-1.2820753561660612,59.18371905542277,69.13892614951112,-0.38420636119863616,-2.306873087245094,-4.416048520938688,-6.8487661467738405,24.243369501977753,0.699676513671875,2.115554414136625,1.8114692687988168,-1.9278802637371086,5.550818801334742,-0.05820549746914594,3.6811440350667795,1.9245617675781261,58.62754646538454,-9.626432684837027,1.8696747662679671,10,-0.421722412109375,-2.2811126708984375,-5.6237030029296875,-7.068565368652344,3.162887573242216,3,0.015713376555338332,-1.5137365446127051,136.78988647460938,6.407520969382546,137.35537719726562,1.1093025481308778,137.63331604003906,0.015713376555338332
14043,2017-10-13,137.41287231445312,138.54385375976562,137.31703186035156,138.34257507324222,2251136.0,0.001257034545879776,-1.1880502374440407,-1.9399815327793761,68.0791068437089,69.55009152640073,-0.34845252693307316,-2.261698315245411,-4.565447830294261,-6.916264924551626,25.1632454421402,1.303497314453125,2.278266451700773,1.7721679687500114,-1.909471826015789,5.453807763515812,-0.06865192863287461,3.6129878661328974,1.6562392944335897,62.15685540009886,-5.101726166022971,1.8408198973828993,10,-0.59423828125,-2.2858963012695312,-5.7962188720703125,-7.241081237792969,4.3801116943359375,4,0.016600429293686325,-1.9199859903843093,137.2403564453125,-1.5137365446127051,136.78988647460938,6.407520969382546,137.35537719726562,0.016600429293686325
14044,2017-10-16,137.77708435058594,137.90168762207028,137.06784057617188,137.41287231445312,2088686.0,0.0026504943095821965,1.718688589836233,-0.39175105450605247,75.4716588759673,70.35273149999686,-0.6133931954859122,-2.2840595474177974,-4.916665653456818,-7.176713852504179,26.31552809744775,0.8338470458984091,2.3701257007197682,1.8450119018554574,-1.5150195377910336,5.205043341501948,0.1649961820322119,3.525027621678703,1.1981367863769492,81.60900610093081,12.522746421074899,1.6800157198232393,10,-0.9584503173828125,-2.5590591430664062,-6.160430908203125,-7.605293273925781,5.3673248291015625,0,0.020660935067483788,-1.1880502374440407,137.41287231445312,-1.9199859903843093,137.2403564453125,-1.5137365446127051,136.78988647460938,0.020660935067483788
14045,2017-10-17,137.47038269042972,137.91127014160156,136.58860778808594,137.5374755859375,2541188.0,-0.002226071640301197,2.2470641119289767,-0.184213833842982,79.51075472984193,71.25836330662285,-0.21512060410660183,-1.6322845370482355,-4.566895466205693,-6.7916181200506855,27.48845105754211,1.322662353515625,2.4027014865638137,1.2661109924316634,-1.6087110388083374,4.140933023671664,-0.17130002318833704,2.7035220080516638,1.4128257840478113,48.62377951261042,-25.159331151423338,1.4374110156199993,10,-0.6517486572265909,-2.2523574829101847,-5.559005737304716,-7.29859161376956,5.328979492187472,1,0.027121209413559777,1.718688589836233,137.77708435058594,-1.1880502374440407,137.41287231445312,-1.9199859903843093,137.2403564453125,0.027121209413559777
14046,2017-10-18,137.47996520996094,137.73875427246094,137.15409851074222,137.43205261230472,1809277.0,6.970606572620497e-05,1.0677819751752908,-0.7141232658629674,75.81232416526122,72.0972364749221,-0.10167034456711121,-1.3526593709092936,-4.52344995871357,-6.714303113915349,28.258371856825526,0.5846557617187216,2.301056859261365,1.0480621337890739,-1.4274871152335322,3.52361138281168,-0.18971249072222918,2.285836758300377,1.3130708552809551,45.58799428745347,-30.33045656081491,1.23777462451131,10,-0.6613311767578125,-2.2619400024414062,-5.532646179199219,-7.308174133300781,5.9615631103515625,2,0.020426671277897324,2.2470641119289767,137.47038269042972,1.718688589836233,137.77708435058594,-1.1880502374440407,137.41287231445312,0.020426671277897324
14047,2017-10-19,137.65249633789062,137.853759765625,136.69404602050778,137.45121765136722,2736817.0,0.0012549546958802171,2.841348462257808,4.200955414014637,70.61415299535336,71.25446267281458,-0.21407179574620727,-1.3880121484454833,-4.6500512542249055,-6.793154104221799,27.65977838955268,1.159713745117216,2.155186671002639,1.0883270263671818,-1.3490890117919605,3.525743064526324,-0.13038099271238934,2.307035045446753,1.0521707663003212,54.41200571254653,-18.458423179068618,1.2187080190795774,10,-0.8338623046875,-2.4344711303710938,-5.805812835693359,-6.872093200683594,6.52703857421875,3,0.022698769142976083,1.0677819751752908,137.47996520996094,2.2470641119289767,137.47038269042972,1.718688589836233,137.77708435058594,0.022698769142976083
14048,2017-10-20,139.31060791015622,139.895263671875,137.42245483398438,139.10932922363278,3515575.0,0.012045633870638284,2.608385380136341,1.0000000000001412,75.04661952832035,70.93923405828019,-1.8017150878426094,-2.924303185105515,-6.1876372956091075,-8.347910796608062,27.105623922247133,2.472808837890625,2.025715479675995,2.573917388915987,-0.12780889667368456,5.275643674505659,1.2230542461211655,3.924780531710809,-4.9360198974609375,82.31882051636931,12.313095945499029,1.3508631427948337,10,-2.1756820678710653,-3.622940063476534,-7.463924407958956,-8.285797119140597,7.102111816406278,4,0.007843165174493683,2.841348462257808,137.65249633789062,1.0677819751752908,137.47996520996094,2.2470641119289767,137.47038269042972,0.007843165174493683
14049,2017-10-23,139.85691833496094,140.40324401855472,139.301025390625,139.95277404785156,3017583.0,0.003921527821894477,1.2115237424608194,-0.4762337957698431,77.40308204467382,71.37561230468056,-2.234409111164865,-3.2515895956990164,-6.584505270958914,-8.793680009413379,26.62760859071323,1.102218627929716,1.9493946290583608,2.8753440856933707,-0.02833551267227108,5.779023684059013,1.423504286510564,4.3271838848761774,-5.371916809082052,85.67817085073297,17.18875210649118,1.4518397991828178,10,-1.4280853271484375,-3.9152603149414062,-8.010234832763672,-8.832107543945312,7.0158538818359375,0,0.013843188430558762,2.608385380136341,139.31060791015622,2.841348462257808,137.65249633789062,1.0677819751752908,137.47996520996094,0.013843188430558762
14050,2017-10-24,140.04861450195312,140.8920440673828,139.81858825683594,140.49908447265622,3463094.0,0.001370659165627286,-1.3578897975599946,4.699458771091712,79.70045509210479,73.42465259229493,-2.2393891088103715,-3.161519325665182,-6.673359258297921,-8.89157557162099,26.48060794336029,1.073455810546875,1.7309498302926727,2.7852561950683707,-0.1623462913419189,5.73285868147866,1.311454951863226,4.259057438273516,-5.326883276367198,79.90876708345462,12.926842415642142,1.4738012432051404,10,-1.30828857421875,-3.8625564575195312,-8.20193099975586,-9.0238037109375,9.431137084960938,1,0.022105143194338428,1.2115237424608194,139.85691833496094,2.608385380136341,139.31060791015622,2.841348462257808,137.65249633789062,0.022105143194338428
14051,2017-10-25,139.92401123046878,140.41282653808594,139.31060791015622,140.37448120117188,2900936.0,-0.0008897144175790128,3.1817181891861677,1.0,75.97858417608634,75.29074871681311,-1.8142443694466692,-2.6902234295064034,-6.418977670843816,-8.664680093592779,26.73621371172373,1.102218627929716,1.5142378493011677,2.3529907226562727,-0.3325445199077137,5.038525965220259,1.0102231013742653,3.69575834393828,-4.832061234375033,76.94060773480746,11.738970858179073,1.3427676212819968,10,-1.1836853027344034,-3.4312438964844034,-8.041385650634794,-8.760227203369169,8.060562133789034,2,0.02054937481325081,-1.3578897975599946,140.04861450195312,1.2115237424608194,139.85691833496094,2.608385380136341,139.31060791015622,0.02054937481325081
14052,2017-10-26,139.78024291992188,140.41282653808594,139.15725708007812,140.41282653808594,2239764.0,-0.0010274741931898257,2.969655305497262,1.4042747781316516,71.26422759268546,75.64465102225495,-1.421824668075601,-2.26555351015935,-6.1648190776871274,-8.40693936336939,27.11677621375485,1.2555694580078125,1.3883660602204202,1.9571502685546989,-0.5495085030608493,4.463809040170247,0.7038208827469248,3.210479654362473,-4.340287279550779,67.95582783233574,6.076090227801089,1.25332938580777,10,-1.0399169921875,-2.81304931640625,-7.813751220703125,-8.616458892822266,7.6005096435546875,3,0.026193153795619928,3.1817181891861677,139.92401123046878,-1.3578897975599946,140.04861450195312,1.2115237424608194,139.85691833496094,0.026193153795619928
14053,2017-10-27,140.12528991699222,140.31697082519528,139.48312377929688,139.79942321777344,1950547.0,0.00246849618989442,1.3514199655767003,-0.5151361651832468,73.38134234337457,75.41239362974464,-1.499322768032215,-2.3968174645060856,-6.324286768552554,-8.634544305944559,26.922727476252202,0.8338470458984091,1.487715278962753,2.088462829589872,-0.4389280848683086,4.615853744048053,0.8247673723607818,3.3521582868189626,-4.358208971000408,55.80125075863689,-7.626932440425911,1.2636954572290955,10,-1.384963989257841,-2.9711990356445597,-7.370475769042997,-8.419979095459013,6.574966430664034,4,0.028932999871178255,2.969655305497262,139.78024291992188,3.1817181891861677,139.92401123046878,-1.3578897975599946,140.04861450195312,0.028932999871178255
14054,2017-10-30,138.63011169433594,139.69398498535156,138.52467346191406,139.62689208984378,1883876.0,-0.01067029530174024,1.0678098733118364,-3.0588593369543062,59.7364182437362,73.21524513128846,0.1448107456112382,-0.7928244912340858,-4.629268349280267,-7.042128138200013,26.04226060730097,1.6006164550781534,1.5570894133028617,0.4983978271484375,-1.9644598278604803,2.9612554821573553,-0.7330310003560214,1.7298266546528964,-2.5555329610606634,4.453811844174595,-56.835011050272186,1.2314288275044538,10,0.162933349609375,-1.4760208129882812,-5.5302581787109375,-6.4791259765625,8.01263427734375,0,0.05613937648255196,1.3514199655767003,140.12528991699222,2.969655305497262,139.78024291992188,3.1817181891861677,139.92401123046878,0.05613937648255196
14055,2017-10-31,138.17005920410156,139.042236328125,138.10296630859378,138.35215759277344,2549118.0,-0.0033185610587167513,-4.939405634890892,0.1826865671641739,60.714328019464446,71.5376900039777,0.7985229334546773,-0.23220169210279096,-3.9897582474394255,-6.4901985701069975,24.798298737965325,0.9392700195312216,1.545156596470349,-0.033059692382806816,-2.407484801107188,2.3413654163415742,-1.2202722467449973,1.1541528619793837,-1.8064325507798458,2.904630100607212,-57.41269402854211,1.187212554362185,10,0.62298583984375,-1.0159683227539062,-5.0702056884765625,-6.019073486328125,8.741058349609375,1,0.06298551989356738,1.0678098733118364,138.63011169433594,1.3514199655767003,140.12528991699222,2.969655305497262,139.78024291992188,0.06298551989356738
14056,2017-11-01,138.90805053710938,139.15725708007812,138.23713684082028,138.58218383789062,2255414.0,0.005341181275153595,1.2325435024065852,-1.7895089659795542,62.393127503140974,70.62424272706521,0.31783231282710744,-0.8332582380405711,-4.577111699926263,-7.122977811492461,23.63699144393131,0.9871978759765625,1.472795809615917,0.5908767700195199,-1.681727075980092,2.8634806160191317,-0.5454251529802718,1.7271786930193116,-2.2727188389440016,34.85424002008124,-24.616146273738174,1.136301922999805,11,0.24919891357421875,-1.7539596557617188,-5.808197021484375,-6.7570648193359375,8.367263793945312,2,0.07610574771532375,-4.939405634890892,138.17005920410156,1.0678098733118364,138.63011169433594,1.3514199655767003,140.12528991699222,0.07610574771532375
14057,2017-11-02,139.36811828613278,139.36811828613278,137.88252258300778,138.706787109375,2028485.0,0.0033120308523839626,3.49274359151881,2.029453081101243,63.93448327609704,69.38956092126263,0.1416099899471419,-1.177034410197905,-4.862949165913534,-7.4913832193508085,22.016676421845435,1.485595703125,1.420284057124718,0.9388053894042798,-1.3073591471119244,3.184969925920484,-0.18427687885380806,2.0618876576623677,-2.4773838458143587,61.02391816677532,1.8151397231483202,1.1230822682580994,11,0.01916503906252842,-2.214027404785128,-5.858528137207003,-7.217132568359347,7.475906372070341,3,0.06182515186460957,1.2325435024065852,138.90805053710938,-4.939405634890892,138.17005920410156,1.0678098733118364,138.63011169433594,0.06182515186460957
14058,2017-11-03,138.94639587402344,139.42561340332028,138.76429748535156,139.35853576660156,1485420.0,-0.0030259604369740067,1.421093793642961,-0.6231974343001122,58.26559668651314,67.26317365924477,0.5657281839152972,-0.6887169712417176,-4.272321621470724,-6.977224617141957,20.322717705426296,0.6613159179687216,1.426274910343011,0.4523880004882699,-1.7740173573680238,2.6787933583445636,-0.6608146784398627,1.5655906794164025,-1.8155828560811358,58.730078506688876,2.257504752317743,1.1132026789281424,11,0.440887451171875,-1.7923049926757812,-5.405658721923828,-6.79541015625,8.405593872070312,4,0.06070223438613098,3.49274359151881,139.36811828613278,1.2325435024065852,138.90805053710938,-4.939405634890892,138.17005920410156,0.06070223438613098
14059,2017-11-06,139.55021667480472,139.99110412597656,139.11891174316406,139.44479370117188,2127290.0,0.004345710422951399,-1.3037704290349232,-0.2557941503147672,64.10921015584888,65.53081311077189,-0.09630046709358453,-1.2032566786424184,-4.705390123410297,-7.487679466616754,18.024703065837066,1.044708251953125,1.5053124519002665,0.9603637695312841,-1.2750565997687886,3.195784138831357,-0.15734641511875225,2.0780739541813205,-2.193729793895983,79.09080383246176,20.732086996536857,1.1177101846500348,11,-0.4025421142578409,-1.9169006347656534,-6.0094795227051065,-7.399230957031278,9.776184082031222,0,0.05123632082573781,1.421093793642961,138.94639587402344,3.49274359151881,139.36811828613278,1.2325435024065852,138.90805053710938,0.05123632082573781
14060,2017-11-07,140.86329650878906,140.93038940429688,139.65565490722656,139.75149536132812,2727218.0,0.009409371517095089,1.0461442374811711,10.546099290777299,69.50276009837138,64.8112771021369,-1.4322847492326218,-2.361112662798888,-5.8304836161958065,-8.701258560050036,18.259235414514933,1.380172729492159,1.4526358217073039,2.098047637939459,-0.2757383999704359,4.4718336758493535,0.9111546189845114,3.284940656894406,-3.2946761966918814,97.79869333400087,36.262072179966765,1.1868930189549503,11,-1.4568405151367188,-3.2108078002929688,-6.8768768310546875,-8.41998291015625,5.9998931884765625,1,0.04102878184829373,-1.3037704290349232,139.55021667480472,1.421093793642961,138.94639587402344,3.49274359151881,139.36811828613278,0.04102878184829373
14061,2017-11-08,140.7578582763672,141.380859375,140.45115661621094,140.70994567871094,2623717.0,-0.0007485145885059996,-2.2881273610361577,0.04309457474987305,68.03998149136352,64.45302753532334,-1.336694137212163,-2.0481728359750377,-5.557891250689863,-8.514440119567837,18.598638820366514,0.9297027587890625,1.3222748534048776,1.7942108154296932,-0.5474836392643283,4.135905270123715,0.6233635880826967,2.9650580427766897,-2.9202964368940343,82.19150597338489,18.937665196713155,1.170847227347006,11,-1.1261672973632812,-2.8801345825195312,-6.30419921875,-8.084518432617188,7.08294677734375,2,0.04371520959961117,1.0461442374811711,140.86329650878906,-1.3037704290349232,139.55021667480472,1.421093793642961,138.94639587402344,0.04371520959961117
14062,2017-11-09,139.39686584472656,140.36489868164062,138.61093139648438,140.1923828125,2456155.0,-0.009669033390437232,2.0756552102425516,-16.603503184713375,50.519015257377745,61.91276897021259,-0.04001024434771239,-0.545293933184098,-4.054781381216287,-7.06492295999675,18.43534336213756,2.1469268798828125,1.1175175800404133,0.325392913818348,-1.8766253455814876,2.5274111732181836,-0.7756162158815698,1.4264020435182658,-1.204974251700719,28.37382250867625,-31.12718934161378,1.1010091296999205,11,0.23482513427734375,-1.5191421508789062,-4.849758148193359,-6.340141296386719,8.769805908203125,3,0.05651811781122751,-2.2881273610361577,140.7578582763672,1.0461442374811711,140.86329650878906,-1.3037704290349232,139.55021667480472,0.05651811781122751
14063,2017-11-10,139.69398498535156,140.53741455078122,138.40008544921878,138.82179260253906,3034276.0,0.0021314621302601644,-1.4916306455342854,-1.096384386688405,48.98931961276497,60.71864690010467,-0.45230907696191025,-0.6985716326845761,-4.210507027364116,-7.260790362150516,17.6670775784685,2.137329101562443,0.9572222800675831,0.5084564208984261,-1.56435466157032,2.5812675033671724,-0.5279491203359612,1.5448619621328135,1.6868743896484375,43.40817413026954,-12.253608316357202,1.03640554123438,11,-0.06229400634765625,-1.8162612915039062,-4.823398590087891,-6.349723815917969,8.01263427734375,4,0.05118359014241958,2.0756552102425516,139.39686584472656,-2.2881273610361577,140.7578582763672,1.0461442374811711,140.86329650878906,0.05118359014241958
14064,2017-11-13,140.62368774414062,140.88246154785156,139.21476745605472,139.6173095703125,2101415.0,0.006655281248412859,1.1886815123357526,1.153848845346396,53.26798745803157,59.891275726612136,-1.1951688375934282,-1.4799576794470681,-4.965322988989783,-8.080052692094398,17.126354181240437,1.6676940917968466,0.8654562595573054,1.2958290100097543,-0.760638152288891,3.3522961723083995,0.26759542886043164,2.324062591159077,0.6975561523437364,74.59815303970326,21.094511211923106,1.0282335811493182,11,-0.9919967651367188,-2.7459640502929688,-5.753101348876953,-7.279426574707031,7.6771697998046875,0,0.04784614960599676,-1.4916306455342854,139.69398498535156,2.0756552102425516,139.39686584472656,-2.2881273610361577,140.7578582763672,0.04784614960599676
14065,2017-11-14,141.19874572753906,141.4671173095703,139.69398498535156,140.02944946289062,2411604.0,0.004089339375345835,1.078653393794664,1.1618855566000545,56.89117290417291,59.279947437837905,-1.4476648833540082,-1.8565613327169217,-5.3206001805862115,-8.53898081172622,17.049968639927933,1.77313232421875,0.7346037748756373,1.6844688415527287,-0.338711978371407,3.7076496614768644,0.6728784315906466,2.6960592515148107,-2.798660278320284,91.24979477714034,39.029051536432775,1.0115904099620687,11,-1.52392578125,-3.27789306640625,-5.585361480712891,-7.111686706542969,6.1340789794921875,1,0.05756180756010543,1.1886815123357526,140.62368774414062,-1.4916306455342854,139.69398498535156,2.0756552102425516,139.39686584472656,0.05756180756010543
14066,2017-11-15,140.28822326660156,141.30418395996094,140.13487243652344,140.58534240722656,2630812.0,-0.006448516636928692,-2.873041544526433,-0.25410082081664076,52.535896830414615,58.01343783276208,-0.35847364033051576,-0.7640365413616337,-4.197581556606281,-7.520576037209395,16.969455129046846,1.1693115234375,0.7709470241947542,0.6335334777832031,-1.1734262446140349,2.440493200180441,-0.2699463834154301,1.5370133389818363,-1.8267971801757596,61.56238028666488,10.863905388955367,0.9034798611986226,11,-0.35462188720703125,-1.32745361328125,-4.674839019775391,-6.201164245605469,6.82415771484375,2,0.046867557928715886,1.078653393794664,141.19874572753906,1.1886815123357526,140.62368774414062,-1.4916306455342854,139.69398498535156,0.046867557928715886
14067,2017-11-16,140.77703857421875,141.07415771484375,139.94317626953122,140.24029541015622,2304660.0,0.003484364519238836,1.0000000000000502,-1.806491372226883,53.207563039093195,57.451434094159865,-0.7000319952859684,-1.0611737527256366,-4.480215644377438,-7.8772175980483325,17.18386283618385,1.1309814453125284,0.8601599115656882,0.9661216735839844,-0.6412292889144169,2.5734726360823856,0.16244619233478375,1.769797154833185,-2.2554986633300587,77.50011193974139,26.31329232162659,0.8036754812491939,11,-0.8434371948242188,-1.749176025390625,-5.163654327392578,-6.689979553222656,6.5941314697265625,3,0.05017697879592853,-2.873041544526433,140.28822326660156,1.078653393794664,141.19874572753906,1.1886815123357526,140.62368774414062,0.05017697879592853
14068,2017-11-17,140.40324401855472,140.8920440673828,140.12528991699222,140.29780578613278,1708385.0,-0.002655223887714997,-2.4042409050880345,0.19644075506036388,59.809125380280705,56.973646896874506,-0.10935049002301866,-0.6338208738089577,-3.9154724405434536,-7.38799690136787,16.328368263879376,0.7667541503905966,0.8802339081894104,0.5376953125000341,-1.072328613406711,2.147719238406779,-0.2673166504533242,1.3427072754533924,-1.8227925596924024,52.76607275929882,-4.1532010639616885,0.8050119629533686,11,-0.46964263916018467,-1.375381469726591,-4.514305114746122,-6.316184997558622,7.150024414062472,4,0.05529379173994742,1.0000000000000502,140.77703857421875,-2.873041544526433,140.28822326660156,1.078653393794664,141.19874572753906,0.05529379173994742
14069,2017-11-20,141.79298400878906,142.13803100585938,140.33615112304688,140.33615112304688,3708386.0,0.00989820427547028,-1.473694684472375,13.816931982626414,68.17302305075842,56.82589833602862,-1.2823504900596845,-1.9721941818560538,-5.138362914069859,-8.627806503221706,15.49013845852697,1.8018798828125,0.8908047879874061,1.8306320190429801,0.004485325349492086,3.656778712736468,0.9175586721962361,2.743705365889724,-3.1547992329125805,85.882139936194,21.216193908170823,0.9130733468467398,11,-1.52392578125,-2.4296646118164062,-5.820178985595703,-7.705924987792969,5.93280029296875,0,0.0417061203362481,-2.4042409050880345,140.40324401855472,1.0000000000000502,140.77703857421875,-2.873041544526433,140.28822326660156,0.0417061203362481
14070,2017-11-21,143.1444091796875,143.460693359375,142.09010314941406,142.09010314941406,3159479.0,0.009530973484658922,-1.5999855271727332,0.7236973029588898,70.01814102120416,57.045693839344246,-2.543665074742563,-3.2462345831181665,-6.293907390187201,-9.834765271781436,14.649075523066424,1.6677093505859375,1.0298555854382698,3.0272674560546875,0.7112270372441856,5.343307874865189,1.8692472466494507,4.185287665459924,-4.36623055461169,91.0083114990197,21.63898451868684,1.15802020940525,11,-2.214019775390625,-3.1197586059570312,-7.126079559326172,-9.057350158691406,3.8433837890625,1,0.03602270178631284,-1.473694684472375,141.79298400878906,-2.4042409050880345,140.40324401855472,1.0000000000000502,140.77703857421875,0.03602270178631284
14071,2017-11-22,142.7993621826172,143.58529663085938,142.59808349609375,143.27857971191406,1894101.0,-0.002410481827740729,-1.2391499965390738,-0.4545336131413272,66.39190107272324,58.80934781882708,-2.099345375681878,-2.8192742071734926,-5.72884982020679,-9.35221910218337,14.197032464281872,0.987213134765625,1.077241340566502,2.5384529113769645,-0.06611111318628105,5.14301693594021,1.2361708990953275,3.8407349236586015,-3.7402326734834332,78.4209644308519,7.665692876224668,1.3022820122816237,11,-1.806671142578125,-2.6596908569335938,-6.781032562255859,-8.712303161621094,4.5238800048828125,2,0.03174707824406453,-1.5999855271727332,143.1444091796875,-1.473694684472375,141.79298400878906,-2.4042409050880345,140.40324401855472,0.03174707824406453
14072,2017-11-24,143.4415283203125,144.17953491210938,143.08689880371094,143.16357421875,1248162.0,0.004496981834373193,-4.066652515389514,-0.5800165573457301,71.03139077481039,61.258466836832135,-2.3551046331484145,-3.3445593998881122,-6.117687274658806,-9.853133520740357,13.95201455902168,1.3801727294921875,0.9690961092350676,2.9975547790527344,0.043952974097663855,5.951156584007805,1.5207538765752133,4.474355681530255,-4.020305441440684,81.79669475609606,9.127042673870648,1.4768009024775337,11,-1.7443771362304688,-3.0047378540039062,-7.423198699951172,-9.354469299316406,2.66448974609375,4,0.025591282413943706,-1.2391499965390738,142.7993621826172,-1.5999855271727332,143.1444091796875,-1.473694684472375,141.79298400878906,0.025591282413943706
14073,2017-11-27,144.17953491210938,144.82168579101562,143.48944091796875,143.68113708496094,2383642.0,0.0051449995021586314,-2.0216823270864697,1.7930939833113746,71.39061902901892,63.272092566941836,-2.670784687625087,-3.9666299211385763,-6.64232938401517,-10.437582206760567,13.802830166527155,1.380157470703125,0.9078569059046231,3.5328491210937614,0.14653326600262062,6.919164976184902,1.839691193548191,5.226007048639332,-4.282480829913794,85.68396130138383,13.255381554225849,1.6931579275455753,11,-1.9216995239257812,-3.057464599609375,-8.161205291748047,-10.092475891113281,3.90087890625,0,0.022136533688928317,-4.066652515389514,143.4415283203125,-1.2391499965390738,142.7993621826172,-1.5999855271727332,143.1444091796875,0.022136533688928317
14074,2017-11-28,146.4127197265625,146.76734924316406,144.74501037597656,144.79293823242188,3815121.0,0.015488916757946614,-1.357536732007542,3.249977038238986,73.63264319476423,65.1322559325631,-4.4660955672980265,-5.88878748794761,-8.592251104265415,-12.514142154477213,14.709998845146776,2.5878143310546875,1.21110703327966,5.376903533935547,1.2570921316626027,9.496714936208491,3.316997832799075,7.436809235072019,-5.92470983930852,92.41798465393047,22.240245329813334,2.05990570113647,11,-3.0574569702148438,-4.0877838134765625,-10.001422882080078,-12.009368896484375,2.70281982421875,1,0.007789956420348965,-2.0216823270864697,144.17953491210938,-4.066652515389514,143.4415283203125,-1.2391499965390738,142.7993621826172,0.007789956420348965
14075,2017-11-29,146.87277221679688,147.17947387695312,146.05809020996094,146.69065856933594,3491264.0,0.003142162040931762,1.8192576963652056,0.1124309964768167,75.2773751449164,67.65908685639663,-4.511028404850009,-5.9694837563195335,-8.760326234768115,-12.822027528407546,16.04170789759088,1.1213836669921875,1.5574852484520534,5.401820373535145,0.7521650320204003,10.05147571504989,3.0769927027777726,7.726648044292517,-5.505654819715488,93.30548949861114,23.629251740018134,2.3248276707573776,11,-3.3114471435546875,-4.341773986816406,-9.68752670288086,-12.215431213378906,1.4376678466796875,2,0.005807829947553689,-1.357536732007542,146.4127197265625,-2.0216823270864697,144.17953491210938,-4.066652515389514,143.4415283203125,0.005807829947553689
14076,2017-11-30,149.47975158691406,150.1890106201172,147.05487060546875,147.5341033935547,5927387.0,0.01774991600396203,-1.1584140728442025,10.683703393380812,87.78735434994458,71.50128589093566,-6.344240253310687,-8.162336449511514,-11.068059407193516,-15.252942772726783,17.676401850496383,3.3162384033203125,1.892620534605868,7.480214691162104,1.7737821739299022,13.186647208394305,4.626998432546003,10.333430949778204,-7.182657153053185,90.01340655374224,14.48840136344802,2.853216258616106,11,-4.322601318359375,-5.4439849853515625,-12.016559600830078,-14.578010559082031,0.0479278564453125,3,-0.016670877437972798,1.8192576963652056,146.87277221679688,-1.357536732007542,146.4127197265625,-2.0216823270864697,144.17953491210938,-0.016670877437972798
14077,2017-12-01,147.9845733642578,149.7864532470703,146.52772521972656,149.23056030273438,3144141.0,-0.010002546878644547,1.7642425850542651,-0.6403968316210493,78.51023012534748,73.5791864181653,-4.15622709304256,-6.312165018180934,-9.351888803964243,-13.597024383689927,19.518697795500948,3.25872802734375,2.143244840149009,5.554213714599598,-0.5992645499752314,11.707691979174427,2.4774745823121975,8.630952846886998,-4.266934016870806,67.09583818267538,-11.975709651654554,3.0767391322874147,12,-2.7219924926757812,-3.9488067626953125,-10.368026733398438,-13.082832336425781,2.5782318115234375,4,-0.004468919710502339,-1.1584140728442025,149.47975158691406,1.8192576963652056,146.87277221679688,-1.357536732007542,146.4127197265625,-0.004468919710502339
14078,2017-12-04,147.38075256347656,149.7001953125,147.38075256347656,149.34556579589844,3391311.0,-0.004080295581181725,-1.3609803830203626,1.5769131856423821,73.76939716483372,74.20100576417369,-2.747488010820291,-5.316652399751604,-8.557035025203675,-12.842912753398366,21.42066997160898,2.3194427490234375,2.5351476475946697,4.528675079345703,-1.7737324447313654,10.831082603422772,1.3774713173071689,7.679878841384237,-2.498266386998125,48.415541317009456,-29.932118006806434,3.1512037620385334,12,-1.2411956787109375,-3.3449859619140625,-9.526992797851562,-12.479011535644531,3.9775543212890625,0,-0.00864926033351121,1.7642425850542651,147.9845733642578,-1.1584140728442025,149.47975158691406,1.8192576963652056,146.87277221679688,-0.00864926033351121
14079,2017-12-05,146.70025634765625,148.38711547851562,146.6619110107422,147.43826293945312,2694457.0,-0.004617266528933128,-3.2352037758465686,0.3756115744839476,69.21021925033973,74.11123667852208,-1.4501948643761864,-4.293139525899221,-7.6604301399632675,-12.02220895938072,22.80996379500727,1.7252044677734375,2.910346841896285,3.4906768798828125,-2.8342389338807834,9.815592693646408,0.32821897300101455,6.6531347867646105,-0.8625957713228445,15.545352462286314,-58.643392598922034,3.1624579068818006,12,-0.30670928955078125,-2.66448974609375,-8.753047943115234,-11.798515319824219,5.7602691650390625,1,0.009408009945343077,-1.3609803830203626,147.38075256347656,1.7642425850542651,147.9845733642578,-1.1584140728442025,149.47975158691406,0.009408009945343077
14080,2017-12-06,146.6427459716797,147.35198974609375,146.46063232421875,146.9207000732422,3021965.0,-0.0003920264177335042,-1.7760300337404362,0.3766282098995162,73.5943126630272,74.91150463300029,-0.9434758250342554,-3.9847470127157862,-7.365411765175963,-11.814678746770966,23.618523487397354,0.891357421875,3.2892794109332897,3.1441940307617244,-3.257008931156008,9.545396992679457,-0.05640745019712767,6.3447955117205765,3.5462646484375,4.884527078737676,-67.97250582465863,3.2006014809588654,12,-0.004791259765625,-2.6069793701171875,-8.669178009033203,-11.741004943847656,4.6868133544921875,2,0.01686270645517718,-3.2352037758465686,146.70025634765625,-1.3609803830203626,147.38075256347656,1.7642425850542651,147.9845733642578,0.01686270645517718
14081,2017-12-07,146.91111755371094,147.39991760253906,146.4798126220703,146.6427459716797,2133446.0,0.0018301047232371914,-2.0967543138866063,-0.9655248133509003,73.15485413126756,75.14744500593997,-0.6339217823764898,-3.9721497999002793,-7.367557845457384,-11.928875854898934,24.212778037986883,0.92010498046875,3.498808744820053,3.104902648925787,-3.3330476504262947,9.542852948277869,-0.11407250075023967,6.3238777986018135,3.2033255004882903,13.545083753515538,-56.29877695247713,3.2189751496760377,12,-0.07189178466796875,-2.8753509521484375,-8.937549591064453,-12.009376525878906,4.916839599609375,3,0.009524959942218247,-1.7760300337404362,146.6427459716797,-3.2352037758465686,146.70025634765625,-1.3609803830203626,147.38075256347656,0.009524959942218247
14082,2017-12-08,147.2753143310547,147.7066192626953,146.7098388671875,147.5149383544922,1546665.0,0.0024790280232576123,2.2000097971980015,-0.8928815101205367,75.95942571641342,75.65509019342825,-0.4437733330619267,-3.9166590027710413,-7.487015495766968,-12.149906615199995,26.372352721963534,0.9967803955078125,3.6089496562603074,3.0751770019531364,-3.1885534056138454,9.338907409520118,-0.0566882018303545,6.207042205736627,2.766052508544931,25.14789833637922,-44.92060690960552,3.1318652037834918,12,0.1916961669921875,-3.2395477294921875,-9.119644165039062,-12.373573303222656,3.948822021484375,4,0.015293568528678803,-2.0967543138866063,146.91111755371094,-1.7760300337404362,146.6427459716797,-3.2352037758465686,146.70025634765625,0.015293568528678803
14083,2017-12-11,146.84402465820312,147.52452087402344,146.58523559570312,146.6235809326172,3780795.0,-0.002928458681691115,-5.322292404868279,-0.9199566989302088,70.56993685319891,75.31478948880988,0.45284277254302197,-3.080162720338251,-6.846794486602477,-11.55814084406353,28.756698031233903,0.9392852783203125,3.8139313583100716,2.2863853454589957,-3.7046885647135355,8.277459255631527,-0.7091516096272699,5.281922300545261,3.125727491088867,19.9011516466805,-46.177304626715184,2.9955369550862616,12,1.2795257568359375,-2.5494766235351562,-8.57333755493164,-11.276161193847656,5.252288818359375,0,0.025324697591434298,2.2000097971980015,147.2753143310547,-2.0967543138866063,146.91111755371094,-1.7760300337404362,146.6427459716797,0.025324697591434298
14084,2017-12-12,147.35198974609375,148.1954345703125,146.6427459716797,147.03570556640625,3087592.0,0.00345921523925119,-1.8174266965694825,1.4347615421886897,68.3989986068037,74.55052542901959,0.10295101987497901,-3.2234849328374366,-7.164044517654247,-11.92247225759536,31.129194665535813,1.5526885986328125,3.948496185177788,2.457935333251953,-3.356031667274209,8.271902333778115,-0.4490481670111137,5.36491883351502,2.5475800066967906,51.380923899658725,-11.067199588776049,2.9069835002630753,12,0.9728317260742188,-3.0574417114257812,-9.081302642822266,-11.721832275390625,4.6005706787109375,1,0.02718875493690498,-5.322292404868279,146.84402465820312,2.2000097971980015,147.2753143310547,-2.0967543138866063,146.91111755371094,0.02718875493690498
14085,2017-12-13,149.32640075683594,150.0260772705078,146.75775146484375,147.0740509033203,5283743.0,0.013399282996750417,-1.2657773922609854,7.121285218062524,74.98172023669082,73.1276771942136,-1.6615396220450123,-4.80407969477065,-8.921174432286989,-13.761123184680287,33.46187378462785,3.2683258056640625,4.097517101405316,4.025963592529308,-1.8364583493129203,9.888385534371537,1.094752621608194,6.9571745634504225,-2.8657684326171875,80.27004233933427,19.022707729644807,2.931210970921121,12,-1.0830459594726562,-5.031852722167969,-10.935905456542969,-13.696243286132812,3.6325225830078125,2,0.020988416917401054,-1.8174266965694825,147.35198974609375,-5.322292404868279,146.84402465820312,2.2000097971980015,147.2753143310547,0.020988416917401054
14086,2017-12-14,146.86318969726562,149.9302215576172,146.80567932128906,149.4222412109375,3277899.0,-0.01649548269486134,-1.3369168264402447,-1.1361696362035092,61.49390762720378,71.23697469441986,0.4374861263366654,-1.9215514714741744,-6.261117600801299,-11.168057514913016,35.92061378188356,3.124542236328125,3.9793212209939384,1.2340042114257699,-4.163975050046929,6.631983472898469,-1.4649854193105796,3.9329938421621193,-0.3312484741210824,8.078084603479395,-48.48090398693476,2.6989896307363552,12,1.3801651000976562,-2.5686416625976562,-8.333717346191406,-11.213859558105469,6.4599456787109375,3,0.030411770560839324,-1.2657773922609854,149.32640075683594,-1.8174266965694825,147.35198974609375,-5.322292404868279,146.84402465820312,0.030411770560839324
14087,2017-12-15,147.84080505371094,148.214599609375,147.19863891601562,147.76412963867188,4480049.0,0.0066566398187353215,1.4651326385160777,-0.029962435155923915,62.10394628651564,69.94081348571785,-0.6287915677718274,-2.4694430729177554,-7.04253549399607,-12.027791747932383,38.673360917152486,1.351409912109375,3.815212043732629,1.85843124389649,-3.1100896019006825,6.826952089693663,-0.6258291790020962,4.342691666795076,-1.2389811096191181,36.49018399194675,-15.707856725907227,2.4842604228985814,12,0.40254974365234375,-3.5462570190429688,-9.086097717285156,-11.966239929199219,7.274627685546875,4,0.026969226108859656,-1.3369168264402447,146.86318969726562,-1.2657773922609854,149.32640075683594,-1.8174266965694825,147.35198974609375,0.026969226108859656
14088,2017-12-18,148.1666717529297,148.8567657470703,147.6011962890625,148.5596466064453,3729775.0,0.002204172921679959,1.5436644100281307,-5.125174129353234,56.63523003693198,68.54359246200588,-0.9291631797886737,-2.3018910976279017,-7.181367527037992,-12.209577210483303,41.64660974049133,1.2555694580078125,3.1991263861133916,1.796126556396473,-2.5054123333268308,6.097665446119777,-0.3546428884651789,3.946896001258125,-1.4963627423095431,45.042168403012674,-1.98287974049871,2.1507694448616568,12,0.07668304443359375,-3.8721237182617188,-9.411964416503906,-12.292106628417969,9.967880249023438,0,0.020635305925665648,1.4651326385160777,147.84080505371094,-1.3369168264402447,146.86318969726562,-1.2657773922609854,149.32640075683594,0.020635305925665648
14089,2017-12-19,147.7066192626953,148.96218872070312,147.620361328125,148.7034149169922,4435602.0,-0.003104966081721283,-1.2950725545464037,2.536538013512464,53.15445740931231,66.27249743381535,-0.34793483933978564,-1.4504536259090628,-6.535151638180025,-11.603748089503455,43.94386496927284,1.341827392578125,2.765952482472642,1.0403923034668026,-2.7145440483935204,4.7953286553271255,-0.8370758724633447,2.91786047939695,-0.9691948868774034,29.032227943957086,-11.637220280128911,1.8774681759301584,12,0.54632568359375,-3.004730224609375,-8.951911926269531,-11.760169982910156,7.0541839599609375,1,0.029719008097126354,1.5436644100281307,148.1666717529297,1.4651326385160777,147.84080505371094,-1.3369168264402447,146.86318969726562,0.029719008097126354
14090,2017-12-20,148.3008575439453,148.7417449951172,147.69703674316406,148.50213623046875,3738017.0,0.004023098519323254,2.0704307464627667,0.20192572635704006,44.739064117230484,63.11518743225567,-0.7624109022232233,-1.727127213822115,-6.9235229635770565,-12.037021001659042,45.61726355548393,1.044708251953125,2.4717742571921804,1.3768081665039062,-2.0540799177135227,4.807696250721335,-0.33863587560480823,3.0922522086126207,-1.4976601102335962,47.85271279972652,12.870372880825663,1.7154440421087147,12,0.00479888916015625,-3.3593597412109375,-9.546150207519531,-12.354408264160156,4.0638275146484375,2,0.024623612710919618,-1.2950725545464037,147.7066192626953,1.5436644100281307,148.1666717529297,1.4651326385160777,147.84080505371094,0.024623612710919618
14091,2017-12-21,147.33282470703125,148.81842041015625,147.12196350097656,148.69383239746094,5069021.0,-0.006527493184772748,1.107159440890784,6.761807292851186,46.94790727320277,59.89168538301004,0.303665553250994,-0.4237715437650422,-5.738397020985701,-10.925637877976385,47.08065729536792,1.6964569091796875,2.27640448575346,0.18210220336914062,-2.6477631704955513,3.0119675772338326,-1.2328304835632196,1.5970348903015008,-0.4651696765835993,11.458445618195537,-18.657807815718623,1.414932686932349,12,0.9728317260742188,-2.2667312622070312,-8.534988403320312,-11.343246459960938,5.7027740478515625,3,0.03818632164285107,2.0704307464627667,148.3008575439453,-1.2950725545464037,147.7066192626953,1.5436644100281307,148.1666717529297,0.03818632164285107
14092,2017-12-22,147.1123809814453,147.879150390625,146.76734924316406,147.80245971679688,2245294.0,-0.0014962295471107057,1.6362863397072924,0.5070351477100734,48.696428147902196,57.46129552686595,0.557157725377806,0.09041980207132383,-5.313467990889961,-10.58783971775182,48.17618780675632,1.1118011474609375,2.0230919034425483,-0.22188415527344318,-2.4512690731369844,2.007500762590098,-1.336576614205228,0.8928083036583416,2.9136962890625,15.720135427312101,-11.582311765929532,1.1146924589317728,12,1.2220306396484375,-2.0462875366210938,-7.665195465087891,-11.122802734375,5.904052734375,4,0.04221775457032795,1.107159440890784,147.33282470703125,2.0704307464627667,148.3008575439453,-1.2950725545464037,147.7066192626953,0.04221775457032795
14093,2017-12-26,147.3711700439453,148.01332092285156,147.0740509033203,147.0740509033203,1468414.0,0.0017591249680926069,-5.322514379622022,-0.4305583195135434,53.398065755652105,55.79452521007134,0.4257835755309429,0.08748533690632598,-5.366110106332883,-10.739433237690946,49.03952741689328,0.93927001953125,1.7638188090766675,-0.12267684936523438,-1.7864049852642268,1.541051286533758,-0.9545409173147164,0.7091872185842476,2.5897326660156352,27.51093220987062,-1.2258862708615048,0.8318640679494917,12,1.0207443237304688,-2.214019775390625,-7.890438079833984,-11.381591796875,2.7699127197265625,1,0.052549373754739115,1.6362863397072924,147.1123809814453,1.107159440890784,147.33282470703125,2.0704307464627667,148.3008575439453,0.052549373754739115
14094,2017-12-27,147.5532684326172,147.69703674316406,146.94944763183594,147.62994384765625,1840577.0,0.0012356445878631828,6.090816991099211,-0.2580628594905505,54.554168905387584,53.524797284370976,0.3075849726809281,-0.00504344679791302,-5.34743668416732,-10.819534646767096,49.09889566688036,0.747589111328125,1.427270388749946,0.0023941040039119343,-1.5815789901637345,1.5863671981715584,-0.7895924430798971,0.7943806510877209,2.343763208007829,38.3174997582187,6.2923943083516605,0.7919865470838199,12,0.7955169677734375,-2.2906875610351562,-8.07253646850586,-11.491806030273438,-3.6229400634765625,2,0.07171161765330925,-5.322514379622022,147.3711700439453,1.6362863397072924,147.1123809814453,1.107159440890784,147.33282470703125,0.07171161765330925
14095,2017-12-28,147.7257843017578,147.97499084472656,147.24656677246094,147.61077880859375,1725809.0,0.0011691768740413888,1.3749657968707245,-1.4999004975124377,54.1141766868972,52.70482717989247,-0.12947062442839297,-0.11634207292757992,-5.303149189263991,-10.871486864951123,49.06257113457107,0.728424072265625,1.2334189552298085,0.13225936889648438,-1.4204632428762807,1.6849819806692494,-0.6441019369898981,0.9086206747828669,2.1086536909179756,46.728513082227956,11.854990351958499,0.7763613058863872,12,0.13898468017578125,-1.5862274169921875,-7.909595489501953,-11.1611328125,-2.6165618896484375,3,0.04762214635820161,6.090816991099211,147.5532684326172,-5.322514379622022,147.3711700439453,1.6362863397072924,147.1123809814453,0.04762214635820161
14096,2017-12-29,146.98779296875,148.29127502441406,146.98779296875,147.95582580566406,1741667.0,-0.004995683972814913,-1.6930533881874497,-8.417274777763035,48.600804038309874,51.20447804120293,0.701862814815911,0.4483740990366982,-4.352768920776072,-10.011561387750987,48.20763782733053,1.3034820556640625,1.031593810432696,-0.4811340332031193,-1.7748897249722404,0.8126216585660018,-1.128011879087694,0.16574381268145544,2.7853032489355485,14.465515860301187,-20.744379864337652,0.6468778458845623,12,0.8769760131835938,-0.5942459106445312,-6.510272979736328,-9.670761108398438,-2.0798492431640625,4,0.03658053489507718,1.3749657968707245,147.7257843017578,6.090816991099211,147.5532684326172,-5.322514379622022,147.3711700439453,0.03658053489507718
14097,2018-01-02,147.3232421875,147.6011962890625,146.3647918701172,147.4286651611328,2987743.0,0.0022821569871540603,4.489211800968736,0.10890433631247931,52.3540258143823,50.728788683141865,0.3188020425431546,0.06412709610196998,-4.473114299947724,-10.226938098487153,47.50578972880215,1.2364044189453125,0.5266868431692728,-0.11261825561524574,-1.3845031354079538,1.1592666241774623,-0.7485606955115998,0.5233241842811083,2.389739090695116,49.751295008474976,12.084248793646942,0.6359424398963487,1,0.34024810791015625,-0.6852874755859375,-6.757061004638672,-9.94390869140625,-7.3704681396484375,1,0.03877430663732362,-1.6930533881874497,146.98779296875,1.3749657968707245,147.7257843017578,6.090816991099211,147.5532684326172,0.03877430663732362
14098,2018-01-03,146.10601806640625,147.2178192138672,145.4925994873047,146.54690551757812,6612348.0,-0.008262268078139234,-1.0689503732981993,4.182081343175568,44.27820256967957,49.7425381454049,1.3555314158628562,1.2447749884642008,-3.1039496847515693,-8.868565994190561,46.42743489909448,1.8306427001953125,0.3501013250753999,-1.2661056518554688,-2.670476979041524,0.13826567533058665,-1.9682913154485107,-0.5639199882624268,3.473035635465749,21.918174185176703,-13.435248292443902,0.7021856635930337,1,1.0494918823242188,0.7332077026367188,-5.0390472412109375,-8.4295654296875,-4.3513641357421875,2,0.047297269071238546,4.489211800968736,147.3232421875,-1.6930533881874497,146.98779296875,1.3749657968707245,147.7257843017578,0.047297269071238546
14099,2018-01-04,148.08041381835938,148.08041381835938,146.3647918701172,146.46063232421875,4691432.0,0.013513445770972687,1.118337509655783,-3.6739115387277637,44.27812447883894,49.69132263002806,-0.6261074119789498,-0.6544766509104534,-4.917941519989512,-10.678952478202575,46.11618813076003,1.974395751953125,0.12537141990929968,0.6392822265625,-0.7617141697642182,2.0402786228892182,-0.06121597160085912,1.3397804247258591,1.2534526306385771,92.46567873771903,60.19995508238017,0.700498198163353,1,-0.9249038696289062,-0.6134033203125,-6.390460968017578,-10.0828857421875,-4.8209991455078125,3,0.013915877813795108,-1.0689503732981993,146.10601806640625,4.489211800968736,147.3232421875,-1.6930533881874497,146.98779296875,0.013915877813795108
14100,2018-01-05,149.11553955078125,149.75770568847656,148.08999633789062,148.54046630859375,2586470.0,0.00699029470360335,-1.2597485837158335,0.35503136951975434,61.9048003096974,51.35319963408302,-1.7137351041627937,-1.5756317211618693,-5.783507788869457,-11.568094725426846,46.2539795209426,1.6772918701171875,0.01175265074471099,1.5507682800293026,0.016339272741390687,3.0851972873172144,0.7835537763853608,2.3179827836732443,-3.6229400634765625,84.94372455441153,47.56874118413692,0.7672145036439536,1,-1.490386962890625,-1.2747344970703125,-6.275440216064453,-9.991828918457031,-6.7858123779296875,4,-0.03477311081904244,1.118337509655783,148.08041381835938,-1.0689503732981993,146.10601806640625,4.489211800968736,147.3232421875,-0.03477311081904244
14101,2018-01-08,148.31044006347656,149.6522674560547,147.82164001464844,149.51809692382812,2858680.0,-0.005399165571409181,1.4805284758763995,-2.1000053067289324,52.528365869607356,51.778970492050256,-0.8441486282188464,-0.6960080429109894,-4.810691265144726,-10.607203165228128,46.28527150521208,1.83062744140625,-0.03294192944846941,0.6757026672363224,-0.8608414653963052,2.21224679986895,-0.0925693990799914,1.4439747335526363,-2.7325384521484466,66.06730156912973,27.399770308186234,0.7682720663163114,1,-0.6852874755859375,-0.469635009765625,-5.264278411865234,-8.980667114257812,-4.1788330078125,0,-0.02158457388432722,-1.2597485837158335,149.11553955078125,1.118337509655783,148.08041381835938,-1.0689503732981993,146.10601806640625,-0.02158457388432722
14102,2018-01-09,149.52767944335938,150.256103515625,148.37753295898438,148.56922912597656,3538841.0,0.008207374877735152,-1.7999863541773276,-0.793644576410386,56.68557020167268,52.14424876383032,-1.8805028715657386,-1.8296616780924637,-5.8379764272415855,-11.670091209421486,46.29868011348791,1.9456634521484375,0.03218106383812369,1.7803237915039176,0.03827511167375519,3.52237247133408,0.9092994515888222,2.651348131419013,-3.8661817504882947,84.70823016134871,44.91184441315832,0.8710243399150841,1,-1.6533279418945312,-1.6533279418945312,-4.931221008300781,-8.693138122558594,-2.482391357421875,1,-0.030895522052981406,1.4805284758763995,148.31044006347656,-1.2597485837158335,149.11553955078125,1.118337509655783,148.08041381835938,-0.030895522052981406
14103,2018-01-10,150.56280517578125,150.591552734375,148.5788116455078,149.6810302734375,2673172.0,0.006922636238824165,3.285756059523036,0.9200006368108512,63.279929734845524,53.1137777448812,-2.6991261561995543,-2.7108896443768913,-6.678326843817132,-12.50915209999954,46.48767011991849,2.0127410888671875,0.17048532093301105,2.6295104980468693,0.5351940124098462,4.723826983683892,1.5823522552283578,3.676668740865381,-4.717523249999999,99.31986787242107,55.75928093427838,1.0471582428185093,1,-2.5207290649414062,-2.5207290649414062,-5.913631439208984,-9.421554565429688,-2.932861328125,2,-0.07046913821473066,-1.7999863541773276,149.52767944335938,1.4805284758763995,148.31044006347656,-1.2597485837158335,149.11553955078125,-0.07046913821473066
14104,2018-01-11,151.35830688476562,151.43499755859375,150.4861297607422,150.591552734375,2430384.0,0.00528352077430827,1.0624523233060263,0.8695576936388177,63.95454273214392,54.20715174990861,-3.238706388638832,-3.363296818774643,-7.217592154946658,-13.088199254535311,46.54714746741549,0.9488677978515625,0.3380925397386818,3.224696350097645,0.6525978143516511,5.796794885843639,1.9386470822246622,4.510745617970628,-5.228248710468762,97.87757859842486,52.59371014517063,1.2860492678729938,1,-2.8945083618164062,-2.8945083618164062,-6.2706451416015625,-9.742630004882812,-3.431243896484375,3,-0.06344979110669602,3.285756059523036,150.56280517578125,-1.7999863541773276,149.52767944335938,1.4805284758763995,148.31044006347656,-0.06344979110669602
14105,2018-01-12,152.4605255126953,152.8630828857422,151.24330139160156,151.9908905029297,2445200.0,0.00728218127313518,1.5413325034114578,0.6124975124378109,73.12020893218099,56.93153007144985,-4.021584428690943,-4.446658190770336,-8.030652332936938,-13.974844782091083,46.17423060554348,1.619781494140625,0.47531854544132557,4.170208740234386,0.9836303250273488,7.356787155441424,2.5769195326308534,5.763497947837919,-5.906072187654701,92.01503650165256,40.698811409725124,1.5932892076035226,1,-3.282684326171875,-3.282684326171875,-7.245868682861328,-10.657951354980469,-4.8114166259765625,4,-0.060350774791718687,1.0624523233060263,151.35830688476562,3.285756059523036,150.56280517578125,-1.7999863541773276,149.52767944335938,-0.060350774791718687
14106,2018-01-16,151.32955932617188,153.20811462402344,150.74490356445312,152.52761840820312,3570768.0,-0.007418091881293276,-1.0809678500528528,-2.551042952758464,67.57195628262431,58.62241123458785,-2.4696844448211266,-3.1241005981199805,-6.641499107895868,-12.653047586638706,45.5999858650585,2.4632110595703125,0.5757921634629497,2.8159240722656307,-0.5693604982397744,6.201208642771036,1.1232817870129281,4.508566357518333,-4.144243045061103,61.1111988552548,5.073688041834593,1.6926422852527008,1,-1.9792022705078125,-1.9792022705078125,-5.992698669433594,-9.526985168457031,-4.3896942138671875,1,-0.05947173964818275,1.5413325034114578,152.4605255126953,1.0624523233060263,151.35830688476562,3.285756059523036,150.56280517578125,-0.05947173964818275
14107,2018-01-17,151.8279571533203,152.34552001953125,150.9078369140625,151.13787841796875,3300227.0,0.0032934598459657405,-1.499966833384189,-0.5759972489683631,68.2067975036092,61.28114400502448,-2.527704914243401,-3.4872694461840865,-6.885426840592487,-12.948279916028696,44.99470822524591,1.43768310546875,0.699240871076654,3.114964294433605,-0.5606417864033233,6.7905703752705335,1.277161254015141,4.952767334852069,-3.9199050710600147,70.18649509206094,10.105144114485341,1.837803040418464,1,-2.04150390625,-2.47760009765625,-6.390460968017578,-10.025382995605469,-3.1533050537109375,2,-0.050691257670576806,-1.0809678500528528,151.32955932617188,1.5413325034114578,152.4605255126953,1.0624523233060263,151.35830688476562,-0.050691257670576806
14108,2018-01-18,151.22413635253906,153.0164337158203,151.2145538330078,152.29759216308594,2770934.0,-0.003977006686400331,-2.298271094601011,-1.5555555555555556,64.49667131060215,63.52764920855372,-1.2533310778311204,-2.7854584739142183,-6.01531031987588,-12.144731788695992,44.2399375140652,1.8018798828125,0.9559378574192294,2.3582702636718693,-1.4727073688189023,6.189247896162641,0.4427814474264835,4.273759079917255,-2.680076765267188,27.112810278718296,-34.24590230154004,1.915488816245389,1,-0.709259033203125,-1.873779296875,-5.472747802734375,-9.421562194824219,-1.2268218994140625,3,-0.02763347417544304,-1.499966833384189,151.8279571533203,-1.0809678500528528,151.32955932617188,1.5413325034114578,152.4605255126953,-0.02763347417544304
14109,2018-01-19,152.0963134765625,152.1059112548828,151.05160522460938,151.8279571533203,3928742.0,0.005767446553572642,6.332979570177766,-0.24999289267945984,66.3558734549325,64.02221289135761,-1.6717481607395541,-3.4908884554688484,-6.625032436038396,-12.814367376436735,43.34820937861479,1.0543060302734375,1.191000488182027,3.0109626770019418,-1.037203042878673,7.0591283968825564,0.9868798170616344,5.035045536942249,-2.9925672848804368,54.8637481493412,-8.000838713167624,2.024082859940313,1,-1.5814361572265625,-2.7459564208984375,-5.887264251708984,-10.293739318847656,-4.5717926025390625,4,-0.029365403584186822,-2.298271094601011,151.22413635253906,-1.499966833384189,151.8279571533203,-1.0809678500528528,151.32955932617188,-0.029365403584186822
14110,2018-01-22,151.9525604248047,152.36468505859375,151.444580078125,152.1059112548828,3411031.0,-0.0009451448787413108,1.7429039301310043,-0.5714448171945187,69.44452080581834,65.90178566204773,-1.21054434218928,-3.2248727702071847,-6.257414509811724,-12.467617491272165,42.44418079040838,0.92010498046875,1.6607391988241318,2.6846244812011832,-1.5401154790221767,6.909364441424543,0.5722545010895033,4.796994461312863,-2.356290021241648,49.027745944037314,-19.134512282140285,2.112369980111684,1,-1.1597366333007812,-2.602203369140625,-5.642875671386719,-10.149986267089844,-7.1212921142578125,0,-0.026491803923998303,6.332979570177766,152.0963134765625,-2.298271094601011,151.22413635253906,-1.499966833384189,151.8279571533203,-0.026491803923998303
14111,2018-01-23,152.95892333984375,153.67776489257812,152.1634063720703,152.38385009765625,4071577.0,0.0066228756674164835,-1.9811360427743234,-3.750049751243781,70.97011925499129,67.48895777908314,-1.6630656577671061,-3.9928465336665795,-7.020203807206684,-13.27470161319701,42.33147900999199,1.7252044677734375,2.050843111938775,3.409682464599598,-1.016938318432267,7.836303247631463,1.1963720730836656,5.6229928561155305,-2.929231629825466,74.04836666115794,3.410299270561225,2.2133103915159262,1,-1.8306350708007812,-3.3737411499023438,-6.689971923828125,-10.6771240234375,-11.8656005859375,1,-0.03471398946322124,1.7429039301310043,151.9525604248047,6.332979570177766,152.0963134765625,-2.298271094601011,151.22413635253906,-0.03471398946322124
14112,2018-01-24,153.32313537597656,153.9461212158203,152.51803588867188,153.57232666015625,2769891.0,0.0023811100926987017,1.8653960964408725,-0.4333209509658247,78.67486489534164,69.19950613024936,-1.6005933588504888,-4.076933865171213,-7.087712523037453,-13.441768307617565,42.64488414542191,1.4280853271484375,2.1864163743281892,3.4633567810058707,-1.112355644349094,8.039069206360836,1.1755005683284026,5.751212993683339,-2.7827134203998867,78.47702891483698,1.6069796640746574,2.287856212677479,1,-1.1070098876953125,-3.6037750244140625,-7.0541839599609375,-11.041336059570312,-11.338455200195312,2,-0.04163279238986939,-1.9811360427743234,152.95892333984375,1.7429039301310043,151.9525604248047,6.332979570177766,152.0963134765625,-0.04163279238986939
14113,2018-01-25,155.1154327392578,155.16336059570312,153.0355987548828,153.9269561767578,4260111.0,0.01168967330915982,2.313413330165142,-4.769334394709448,78.36175576435444,70.80030757827276,-2.994042622146196,-5.543522074135524,-8.565941037751259,-15.028016606759536,43.044609846073975,2.1277618408203125,2.5700354014480524,4.86844100952149,-0.11324085987246235,9.850122878915442,2.3776000748244996,7.3592819442184805,-4.030098902042141,98.834369943741,22.94824755792908,2.4908409346969775,1,-2.1613006591796875,-4.787452697753906,-8.846481323242188,-12.833633422851562,-12.776123046875,3,-0.04152250053980833,1.8653960964408725,153.32313537597656,-1.9811360427743234,152.95892333984375,1.7429039301310043,151.9525604248047,-0.04152250053980833
14114,2018-01-26,158.13455200195312,158.23997497558594,154.31033325195312,155.94927978515625,5237418.0,0.019463693646591063,2.2800066228539406,1.8387171322925226,81.34585604887465,71.7142683690165,-5.532688765441748,-8.146972220689122,-11.259405287152617,-17.811644621250707,43.85885878965572,3.9296417236328125,2.9253356460526447,7.358496093750006,1.4248140661001685,13.292178121399843,4.391655079925073,10.325337107574938,-6.315173348209726,98.44861151966012,22.728852990513758,2.966841013824919,1,-3.6421127319335938,-6.2682647705078125,-11.8656005859375,-15.852752685546875,-15.009323120117188,4,-0.05145768237119752,2.313413330165142,155.1154327392578,1.8653960964408725,153.32313537597656,-1.9811360427743234,152.95892333984375,-0.05145768237119752
14115,2018-01-29,154.76080322265625,158.26873779296875,154.6937255859375,158.0003662109375,3828893.0,-0.021334671876486633,-1.119330619629127,-1.4824528328236066,69.0220751485611,71.87539268745392,-2.00966961933338,-4.447162512064068,-7.611029123117532,-14.202491996079146,44.58320331858132,3.57501220703125,3.0639902142238498,3.6329963684082145,-2.372969895952707,9.638962632769136,0.6300132362277395,6.6359795005886895,-1.7252044677734375,42.54309342970466,-32.9767051274732,3.002983132180466,1,-0.172515869140625,-2.8801345825195312,-8.28338623046875,-12.47900390625,-10.600448608398438,0,-0.046757849519699635,2.2800066228539406,158.13455200195312,2.313413330165142,155.1154327392578,1.8653960964408725,153.32313537597656,-0.046757849519699635
14116,2018-01-30,152.36468505859375,154.31033325195312,151.444580078125,153.68734741210938,4056761.0,-0.01548271987587957,1.2313440815502144,0.408284190892477,57.822416018606255,70.72157252245358,0.6132078940358952,-1.7155228201162345,-4.933111103719199,-11.583125452094237,44.224587755902654,3.31622314453125,3.08958063583691,0.968033599853527,-4.731178726960678,6.667245926667732,-1.8815725635535898,3.817639763260644,5.904052734375,13.483055622635435,-58.35980664725754,2.849606163407105,1,2.2954864501953125,-0.48401641845703125,-5.741107940673828,-10.0828857421875,-7.41839599609375,1,-0.0494433256968293,-1.119330619629127,154.76080322265625,2.2800066228539406,158.13455200195312,2.313413330165142,155.1154327392578,-0.0494433256968293
14117,2018-01-31,153.0355987548828,153.85986328125,152.68096923828125,153.34230041503906,3432524.0,0.004403341207518396,-1.3207473491333994,0.23188205163701806,56.9579296362798,69.88393455864001,0.1470800967888124,-2.0411914259189814,-5.3243771556609545,-12.032733974144435,44.61547569995875,1.49517822265625,2.92354502191003,1.3533294677734489,-4.05128424771641,6.757943183263308,-1.3489773899714805,4.055636325518378,5.2331390380859375,23.314506247372705,-43.191619059687255,2.702306857744936,1,1.62457275390625,-1.1549301147460938,-6.349723815917969,-10.753799438476562,-5.2331390380859375,2,-0.07803593476380954,1.2313440815502144,152.36468505859375,-1.119330619629127,154.76080322265625,2.2800066228539406,158.13455200195312,-0.07803593476380954
14118,2018-02-01,153.0164337158203,154.12823486328125,151.83753967285156,152.3934326171875,2872870.0,-0.0001252325551599487,-1.6408950576562789,-2.0312935323383083,54.878774790759564,68.6087013737319,0.4997757218886534,-1.5576312864097872,-5.007971083652592,-11.797627202818376,45.786161580232346,2.2906951904296875,2.9014936865537493,0.9886436462402344,-3.7585330113876694,5.735820303868138,-1.3849446825737175,3.3622319750541863,5.1158209228515545,23.0336651551334,-37.87230527489844,2.373588328813957,2,1.8402252197265625,-1.1357650756835938,-6.316181182861328,-9.694717407226562,-7.1116943359375,3,-0.07209522057302065,-1.3207473491333994,153.0355987548828,1.2313440815502144,152.36468505859375,-1.119330619629127,154.76080322265625,-0.07209522057302065
14119,2018-02-02,150.14108276367188,152.8822479248047,149.8918914794922,152.0963134765625,4391156.0,-0.018791125125086183,-1.4375124378109452,-3.138406524774058,43.82022563268625,65.76155746560612,3.429230417339511,1.5599972359265735,-1.907464789797615,-8.742746678525634,46.07856194920898,3.124542236328125,2.76133528975177,-1.9897407531738338,-6.457404145840201,2.477922639492533,-4.2235724495070315,0.24409094315936386,7.857418383789053,2.9747625162800437,-51.765596246133775,2.233831696333185,2,3.9392318725585938,1.7395858764648438,-3.3665504455566406,-6.7522735595703125,-4.9360198974609375,4,-0.051962946634462215,-1.6408950576562789,153.0164337158203,-1.3207473491333994,153.0355987548828,1.2313440815502144,152.36468505859375,-0.051962946634462215
14120,2018-02-05,143.93032836914062,150.9749298095703,140.88246154785156,148.99095153808594,6022436.0,-0.04136612231781511,1.2356712979785263,2.58824860697061,34.48550791408155,61.70771176106058,9.367447372394395,7.760242575420875,4.417350515115459,-2.3818581749721943,45.98771031943465,10.09246826171875,2.5549676418077922,-7.941234588623047,-13.591049479394712,-2.2914196978513814,-10.76614203400888,-5.116327143237214,13.743908391601565,22.69806331526155,-29.946082442626732,2.824907445385832,2,5.645271301269531,5.645271301269531,2.875354766845703,-0.5415191650390625,0.2396240234375,0,-0.0055936750539458124,-1.4375124378109452,150.14108276367188,-1.6408950576562789,153.0164337158203,-1.3207473491333994,153.0355987548828,-0.0055936750539458124
14121,2018-02-06,145.10922241210938,146.10601806640625,141.07415771484375,141.54379272460938,5549798.0,0.008190727113087881,-1.2340491836596437,-0.7045436043093233,36.30321622564906,56.99975079776141,7.775670841955986,6.671263811161367,3.379691521059158,-3.3903018399191467,46.16786060430702,5.0318603515625,2.247055490988373,-6.6022796630859375,-12.828830674081928,-0.375728652089947,-9.715555168583933,-3.4890041575879422,11.557507835859383,31.910261210148892,-17.750064108452566,3.11327550549799,2,4.466377258300781,4.466377258300781,1.8929405212402344,-1.7204132080078125,-0.3162841796875,1,-0.006538990300401282,1.2356712979785263,143.93032836914062,-1.4375124378109452,150.14108276367188,-1.6408950576562789,153.0164337158203,-0.006538990300401282
14122,2018-02-07,144.90794372558594,148.1091766357422,144.7354278564453,145.09963989257812,3309408.0,-0.0013870840404051066,-11.571542288557215,-0.05376523555190359,36.908981657179005,52.39388700807524,7.4401309123612975,6.86043603131111,3.7020762400479157,-3.007453181960045,45.7805004225352,3.373748779296875,1.8813152819892593,-6.5725715637207145,-13.449067460134927,0.30392433269349795,-10.01081951192782,-3.1343236155136083,10.81173040037578,30.390692048498114,-21.207915926988743,3.4382479482071022,2,4.667655944824219,4.667655944824219,2.2212142944335938,-1.519134521484375,0.56549072265625,2,0.0002646185980437199,-1.2340491836596437,145.10922241210938,1.2356712979785263,143.93032836914062,-1.4375124378109452,150.14108276367188,0.0002646185980437199
14123,2018-02-08,139.95277404785156,145.1954803466797,139.66523742675778,145.1954803466797,3508375.0,-0.034195293579750485,1.1096901503553804,27.349040834195655,28.474350353757444,46.51927526417333,11.195629819634831,11.573344352090999,8.699477591427524,2.0756874118916926,45.652601487636346,5.530242919921903,1.2347909495758813,-10.997239685058588,-19.59378021769942,-2.400699152417758,-15.295509951378989,-6.698969418738187,14.876667323423533,2.175504219628698,-46.985529406879756,4.29827026632041,2,9.014213562011719,9.014213562011719,7.197948455810547,3.4887542724609375,4.006317138671875,3,0.056088103450249616,-11.571542288557215,144.90794372558594,-1.2340491836596437,145.10922241210938,1.2356712979785263,143.93032836914062,0.056088103450249616
14124,2018-02-09,141.75465393066406,143.10606384277344,137.87294006347656,140.91122436523438,5640257.0,0.012874913663350585,1.9513568868407578,-0.16087675283626224,32.926810576063346,42.50869031167358,7.628090857284178,9.502279629397322,6.889644873704697,0.4331440789119938,45.28917595108759,5.233123779296875,0.4423480657344214,-8.71517715454101,-18.238598139350984,0.8082438302689638,-13.476887646945983,-3.9534666621360373,11.861651125049661,29.62690356512301,-18.74335882482348,4.761710492404986,2,4.336982727050781,6.316184997558594,5.242713928222656,1.6868743896484375,2.4727935791015625,4,0.02927653755374182,1.1096901503553804,139.95277404785156,-11.571542288557215,144.90794372558594,-1.2340491836596437,145.10922241210938,0.02927653755374182
14125,2018-02-12,143.25941467285156,144.3712158203125,140.96871948242188,142.8472900390625,3605407.0,0.010615247545407103,1.5818276550785886,0.48862957937584806,34.02776905321991,39.864840648852876,4.828003250557856,7.665884843640129,5.379421641791254,-0.9031366747666993,44.218543840205605,3.402496337890625,-0.5144875001305138,-6.750360870361334,-16.746129111368475,3.2454073706458075,-11.748244990864919,-1.752476749857749,8.782553883638457,52.62163072675832,7.189680220863515,4.997884120503572,2,2.7411727905273438,4.811424255371094,4.051845550537109,0.5463180541992188,1.8114776611328125,0,0.013581293751635526,1.9513568868407578,141.75465393066406,1.1096901503553804,139.95277404785156,-11.571542288557215,144.90794372558594,0.013581293751635526
14126,2018-02-13,142.32972717285156,143.24024963378906,141.9463348388672,142.6747589111328,2937349.0,-0.006489538590696009,-1.3275691699604744,-0.8372024140101447,32.228072218067155,37.117078713495914,4.67629912523833,8.31296699527445,6.208687382143722,0.1769497263684343,43.609152601322265,1.313079833984375,-1.954110943908745,-7.2300567626953125,-17.771099682790094,3.310986157399469,-12.500578222742718,-1.9595353026479074,8.295338534337105,43.53931328092159,2.1928551744667715,5.270521460047393,2,3.6708602905273438,5.741111755371094,5.403251647949219,1.7060394287109375,-1.5526885986328125,1,0.01292931038567735,1.5818276550785886,143.25941467285156,1.9513568868407578,141.75465393066406,1.1096901503553804,139.95277404785156,0.01292931038567735
14127,2018-02-14,144.13160705566406,144.50540161132812,140.93997192382812,141.66839599609375,3088635.0,0.012659898382466617,1.2208979056471965,-7.139085441358571,32.249062931544685,34.60266628469426,1.652322855382522,6.224042110338559,4.373454699778392,-1.4957355508908279,42.79030048515179,3.5654296875,-3.056618820335899,-5.043359374999994,-15.795576644575647,5.708857894575658,-10.419468009787806,0.33274925978781766,5.218246087153403,85.47125382900248,49.27348817463221,5.376108634787824,2,1.2459869384765625,3.9392318725585938,3.6013717651367188,-0.0958404541015625,-6.804992675781278,2,0.004588384118289879,-1.3275691699604744,142.32972717285156,1.5818276550785886,143.25941467285156,1.9513568868407578,141.75465393066406,0.004588384118289879
14128,2018-02-15,147.0452880859375,147.46701049804688,144.52456665039062,145.28175354003906,3792898.0,0.020215420404964712,1.2573587511925597,0.715949426682938,32.017380201812244,33.29123901459715,-2.4556802720665303,3.1423501602358215,1.4790563629476878,-4.275587624231605,41.301068327858104,3.3354034423828125,-3.7689217199224743,-1.9207359313964787,-12.667697615609995,8.826225752817038,-7.294216773503223,3.4527449107102655,1.156873748945884,95.60434317232253,64.5015866584039,5.3734808421067575,2,-2.6213531494140625,1.0255508422851562,0.8290634155273438,-2.9759750366210938,-6.21075439453125,3,-0.010689588616921042,1.2208979056471965,144.13160705566406,-1.3275691699604744,142.32972717285156,1.5818276550785886,143.25941467285156,-0.010689588616921042
14129,2018-02-16,147.62994384765625,148.58839416503906,146.44146728515625,146.72900390625,2922533.0,0.0039760251370792865,-1.9090890294835214,0.510871728314947,37.28638710182904,33.60244781323576,-3.837561373330061,2.325139859894932,0.9428123963847383,-4.707270584248022,39.78377113384278,2.1469268798828125,-4.565721997598104,-1.1127616882324105,-11.771097749614256,9.545574373149435,-6.4419297189233475,4.2164063424585265,-9.757003784179688,87.46865317897165,55.42482602639559,5.329168030690923,2,-4.3992767333984375,0.44089508056640625,0.41213226318359375,-3.3929061889648438,-9.287368774414034,4,-0.024865231032810464,1.2573587511925597,147.0452880859375,1.2208979056471965,144.13160705566406,-1.3275691699604744,142.32972717285156,-0.024865231032810464
14130,2018-02-20,147.92706298828125,148.86634826660156,146.2210235595703,146.55648803710938,3874801.0,0.0020125940095974126,-1.5915450849079167,1.5212722715263194,41.44808344664374,34.17409972667962,-3.9203940661865033,1.8034409468351669,0.7004097625948873,-4.839413159965147,38.049992715969736,2.64532470703125,-5.381602653298472,-0.6143676757812386,-11.169012240485756,9.940276888923279,-5.891689958133497,4.66295460657102,-9.839813842773424,88.14987785463065,51.53754057592813,5.277322282352253,2,-4.5574188232421875,0.14377593994140625,0.5367355346679688,-3.2683029174804688,-10.619613647460966,1,-0.025009727116725777,-1.9090890294835214,147.62994384765625,1.2573587511925597,147.0452880859375,1.2208979056471965,144.13160705566406,-0.025009727116725777
14131,2018-02-21,147.64910888671875,150.3423614501953,147.62994384765625,148.54046630859375,4230688.0,-0.0018789942553278927,-4.835116859243698,-0.6503529202199907,39.45984422464948,34.457528900843,-3.625531935593017,1.753082157794836,1.0223269140012121,-4.386170346139693,35.58069118908263,2.7124176025390625,-5.807084977489069,-0.6268310546875,-10.978792669985125,9.725130560610125,-5.802811862336313,4.549149752961313,-9.130695776367162,71.35565851719018,31.6955095298689,5.175980807648814,2,-3.5414581298828125,0.42173004150390625,1.5287322998046875,-2.27630615234375,-9.143600463867188,2,-0.017461782005826154,-1.5915450849079167,147.92706298828125,-1.9090890294835214,147.62994384765625,1.2573587511925597,147.0452880859375,-0.017461782005826154
14132,2018-02-22,146.9398651123047,148.36795043945312,146.44146728515625,147.61077880859375,2320832.0,-0.004803576396510634,-1.3103344160300106,0.7526876198301835,38.42219167631887,35.56284460334983,-2.9030341462094498,2.0654861224858223,1.7564577395137917,-3.5194392360586164,33.01578492314008,1.926483154296875,-5.483505749981191,-1.0169113159179801,-11.103884429614595,9.070061797778635,-6.060397872766288,4.0265752409303275,-7.712015101562486,41.51570388826962,-0.23735606572933676,5.043486556848315,2,-2.83221435546875,1.1309738159179688,2.410491943359375,-1.3945465087890625,-10.427932739257812,3,-0.04194114737600818,-4.835116859243698,147.64910888671875,-1.5915450849079167,147.92706298828125,-1.9090890294835214,147.62994384765625,-0.04194114737600818
14133,2018-02-23,148.67465209960938,148.81842041015625,147.2369842529297,147.44784545898438,3302731.0,0.011806101672808822,1.0886098907742534,-1.8285610316359253,47.079026520484256,37.135313041618815,-3.6548626898387226,-0.18611065729137977,0.08113317919276142,-5.102804637729946,29.88807797877895,1.8785552978515625,-5.230022111451547,1.039914703369135,-8.480071794528442,10.559901201266712,-3.7200785455796677,5.7999079523179375,-8.779931402499983,59.53475801196612,12.344589124238617,4.759993248948793,2,-3.0334854125976562,-0.6038131713867188,0.8937530517578125,-3.12933349609375,-10.40875244140625,4,-0.07632799242821575,-1.3103344160300106,146.9398651123047,-4.835116859243698,147.64910888671875,-1.5915450849079167,147.92706298828125,-0.07632799242821575
14134,2018-02-26,149.997314453125,150.2081756591797,148.66506958007812,149.11553955078125,3028747.0,0.008896354118451022,1.367639828623604,0.7187562189054726,65.00714866968315,40.577466332336954,-4.118442683149141,-2.2658214760942883,-1.1818470472232434,-6.278896357712824,25.88914200990301,1.5431060791015625,-4.935674121666807,2.7694389343261605,-5.470618688361924,11.009496557014245,-1.3505898770178817,6.889467745670203,-9.475735310830459,91.6277916000237,39.63184248387999,4.1200288113440395,2,-4.356147766113281,-1.9264755249023438,-0.064697265625,-4.451995849609375,-11.175521850585938,0,-0.06108629874558302,1.0886098907742534,148.67465209960938,-1.3103344160300106,146.9398651123047,-4.835116859243698,147.64910888671875,-0.06108629874558302
14135,2018-02-27,147.52452087402344,150.41903686523438,147.44784545898438,150.12191772460938,3232513.0,-0.016485585679431147,-1.1602791322050445,-2.945646154911054,55.615000578211436,43.17601392790855,-1.0918378301227847,-0.38256259920805746,1.2594741913347036,-3.672576310602068,21.650292780504714,2.97119140625,-3.9168210064957236,0.6584594726562614,-6.785972148694157,8.10289109400668,-3.0637563380189476,4.38067528333147,-6.413694793254848,27.2290293623453,-26.179574402746738,3.722215810675207,2,-1.8450164794921875,0.5463180541992188,2.4080963134765625,-1.7204208374023438,-7.207550048828153,1,-0.0622401330055633,1.367639828623604,149.997314453125,1.0886098907742534,148.67465209960938,-1.3103344160300106,146.9398651123047,-0.0622401330055633
14136,2018-02-28,144.83126831054688,148.54046630859375,144.70668029785156,147.9845733642578,3681989.0,-0.018256304426681913,-1.2535237796264322,1.214025131738954,49.840256403572404,45.13059098035607,2.2278579413397495,1.8101761873266184,3.9687184964772086,-0.8582665144961084,20.24065101885324,3.8337860107421875,-3.1488617293653647,-1.6581222534179574,-8.681554053467039,5.365309546631124,-5.169838153442498,1.8535936466065834,-2.975785367021018,2.181026538271473,-51.902754233252516,3.511715900024537,2,2.640533447265625,3.2395706176757812,5.240322113037109,0.9728317260742188,-8.022216796875,2,-0.05194885785018488,-1.1602791322050445,147.52452087402344,1.367639828623604,149.997314453125,1.0886098907742534,148.67465209960938,-0.05194885785018488
14137,2018-03-01,141.09332275390625,145.1571502685547,140.53741455078122,145.04212951660156,4826859.0,-0.025808967913100944,1.211009073813754,1.2522755316832401,52.50314622108541,47.406787204719755,6.134620383917934,4.8565615030144045,7.648033969178925,2.9722715520600786,19.10496992539415,4.619735717773466,-2.5707017905352814,-4.798954010009766,-11.50236446981458,1.904456449795049,-8.150659239912187,-1.4472487801073441,9.325714111328125,5.625677499452095,-52.75116022646491,3.3517052299024077,3,4.3849029541015625,6.977516174316406,9.263412475585938,4.9456024169921875,-4.198013305664034,3,-0.018341153787754583,-1.2535237796264322,144.83126831054688,-1.1602791322050445,147.52452087402344,1.367639828623604,149.997314453125,-0.018341153787754583
14138,2018-03-02,141.98468017578125,142.607666015625,140.05819702148438,140.24029541015622,3551466.0,0.006317502518738527,-1.4181839233507976,-0.4417498425358182,50.525851670411875,48.87783882345118,4.972875513553987,3.2636879937409162,6.696690024223898,2.171212605061271,18.549617475538827,2.549468994140625,-1.7810606894642262,-3.356008911132818,-9.371346334871049,2.6593285126054127,-6.363677623001934,-0.34834019926370274,8.236724243164076,18.593889909986334,-41.62600137175022,3.007668711869122,3,3.253936767578125,6.086158752441406,8.983062744140625,4.188423156738281,-2.40570068359375,4,-0.03854463591395174,1.211009073813754,141.09332275390625,-1.2535237796264322,144.83126831054688,-1.1602791322050445,147.52452087402344,-0.03854463591395174
14139,2018-03-05,142.3393096923828,142.78977966308594,140.43199157714844,141.43836975097656,3547397.0,0.002497660424790382,1.6170313664385882,0.5164800559831966,47.77984615769793,49.581368013568316,4.234108705752504,2.418603687158992,6.299789154231604,1.9101666992943933,19.1710092818292,2.3577880859375,-1.076086796287825,-2.6112907409668082,-8.319944673781379,3.097363191847762,-5.4656177073740935,0.24303622544047698,7.475566430664088,22.016677270370895,-37.54650426511806,2.8543269664072852,3,2.8993072509765625,5.731529235839844,9.301746368408203,4.442413330078125,-4.0542449951171875,0,-0.02861760425129889,-1.4181839233507976,141.98468017578125,1.211009073813754,141.09332275390625,-1.2535237796264322,144.83126831054688,-0.02861760425129889
14140,2018-03-06,143.12522888183594,143.6907196044922,142.15719604492188,143.15399169921875,2903544.0,0.005521448650774197,1.7826123070533675,-0.03192534381139489,51.93290483704486,50.9672636371678,3.0121814405987095,1.6540814903010528,5.4607025104735385,1.2277891725611312,18.490115791824202,1.5335235595703125,-0.5412844278956186,-1.7851165771484432,-7.535266838780217,3.9650336844833305,-4.660191707964316,1.0899585536674294,6.29938007714847,36.15815245352531,-24.38137341461369,2.8750751308158846,3,2.1133880615234375,4.945610046386719,10.054134368896484,5.194801330566406,-2.7411651611328125,1,-0.03006762897720705,1.6170313664385882,142.3393096923828,-1.4181839233507976,141.98468017578125,1.211009073813754,141.09332275390625,-0.03006762897720705
14141,2018-03-07,144.1603546142578,145.0517120361328,141.1220703125,141.43836975097656,4157653.0,0.007232307962116602,-1.342849085268779,-94.63554376657825,50.07255407280979,52.26174834788901,1.598200573502453,0.573634668336922,4.414548743680541,0.3123047583753191,17.600543686660586,3.9296417236328125,-0.2668236198596219,-0.7025474548339901,-6.461439889809441,5.056344980141461,-3.5819936723217154,2.1768987626537353,4.889597867226598,80.45097481782952,22.112347518883112,2.8794462174877222,3,1.0782623291015625,1.9312820434570312,9.07412338256836,4.581398010253906,-4.1117401123046875,2,-0.026660476795764,1.7826123070533675,143.12522888183594,1.6170313664385882,142.3393096923828,-1.4181839233507976,141.98468017578125,-0.026660476795764
14142,2018-03-08,144.9462890625,145.59803771972656,143.93032836914062,145.07089233398438,2281080.0,0.005451807123707297,1.8292777633963242,-0.045776621745857345,44.06505145405377,51.92686222939674,0.5584671417861671,-0.22058948697997494,3.6335981612754438,-0.35539629987997046,17.461265828202645,1.6677093505859375,-0.16985283717923494,0.08146972656248863,-5.677511378318542,5.840450831443519,-2.7980208258780124,2.9609602790029896,3.7439932005844128,88.23524551106019,33.1807573893287,2.8794905524405148,3,0.292327880859375,1.0542984008789062,8.32413101196289,4.035072326660156,-4.293853759765625,3,-0.056139674919993277,-1.342849085268779,144.1603546142578,1.7826123070533675,143.12522888183594,1.6170313664385882,142.3393096923828,-0.056139674919993277
14143,2018-03-09,147.80245971679688,148.05166625976562,145.30091857910156,145.69387817382812,3009653.0,0.019705027791814045,1.1102825837567016,-16.922361009061966,50.43226453702656,50.30743065910156,-2.7205273779324273,-2.5913906949543843,0.8073602604987116,-3.0782793289835126,15.80220610017104,3.105377197265625,0.07016167194680634,2.5451560974121037,-2.863579815423293,7.9538920102475,-0.15921185900558044,5.249524053829788,0.5425391366235317,96.72943329802169,43.884196107542316,2.704367956417696,3,-2.5638427734375,-1.8018722534179688,5.467960357666016,1.303497314453125,-5.2810516357421875,4,-0.07379545840748358,1.8292777633963242,144.9462890625,-1.342849085268779,144.1603546142578,1.7826123070533675,143.12522888183594,-0.07379545840748358
14144,2018-03-12,145.9047393798828,148.04208374023438,145.61720275878906,148.0037384033203,2519904.0,-0.012839572092036011,1.2290687725302625,-0.9954554664659739,45.30903026274527,49.16232284627198,-1.6364831541751244,-0.38663796441630893,2.7077083498646743,-1.06276878350792,13.701993978907378,2.4248809814453125,0.3625554953438268,0.4399314880371037,-4.715504530902706,5.595367506976913,-2.1377865214328153,3.0176494975070227,-5.8465423583984375,69.01800774214006,19.786012113751056,2.577718009469906,3,-1.60540771484375,-0.5271453857421875,7.463924407958984,3.2012176513671875,-2.7411651611328125,0,-0.0433554106232652,1.1102825837567016,147.80245971679688,1.8292777633963242,144.9462890625,-1.342849085268779,144.1603546142578,-0.0433554106232652
14145,2018-03-13,145.20506286621094,147.2369842529297,144.80252075195312,146.29769897460938,1967658.0,-0.004795433764835932,-1.5656715097813765,0.5205510322768246,44.43959205692707,48.56224902997805,-1.4532464754217358,0.49147345970811784,3.396374939354928,-0.24327766558565145,12.078325909738195,2.4344635009765625,0.20959243194272403,-0.35702743530274006,-5.409643297125001,4.695588426519521,-2.8833353662138848,2.1692804956084046,-4.987188110351553,58.92107685329129,11.971726915175658,2.526307930911135,3,-1.1501312255859375,-0.7811279296875,7.775428771972656,3.9919509887695312,-3.2299652099609375,1,-0.04765672788779596,1.2290687725302625,145.9047393798828,1.1102825837567016,147.80245971679688,1.8292777633963242,144.9462890625,-0.04765672788779596
14146,2018-03-14,144.16995239257812,146.29769897460938,143.85365295410156,146.25936889648438,2116335.0,-0.007128611449220168,1.2566569923074755,1.9122711466756044,43.79029251088663,47.594154173289304,-0.5831312737778376,1.7618486597381207,4.432011720244873,0.9066916714023705,10.468680010937469,2.4440460205078125,-0.5832529147186278,-1.4841491699218636,-6.35258582795106,3.384287488107333,-3.9183674989364476,0.9500691590927204,-3.795593457031231,7.5345030004979625,-38.44558748267303,2.434218329014592,3,-0.115020751953125,-0.02396392822265625,5.405647277832031,5.1324920654296875,0.1437530517578125,2,-0.02625990096442521,-1.5656715097813765,145.20506286621094,1.2290687725302625,145.9047393798828,1.1102825837567016,147.80245971679688,-0.02625990096442521
14147,2018-03-15,144.79293823242188,145.33924865722656,143.88241577148438,144.4191436767578,1927906.0,0.004321190577543765,-1.0132423798327834,-0.17889901556977186,40.84124908553621,46.51808721941423,-0.6997210965186582,1.255308766858093,3.8059880034157345,0.4005985668679841,9.27783331605908,1.4568328857421875,-1.0043269461389173,-0.8942298889160156,-5.7279862663834535,3.9395264885514223,-3.311108077649749,1.5226482998177175,-4.265224800781226,22.374518848070483,-20.986702833638457,2.4168781887337256,3,-0.5511093139648438,-0.6469497680664062,4.782661437988281,4.782661437988281,-2.34820556640625,3,-0.03276626462854948,1.2566569923074755,144.16995239257812,-1.5656715097813765,145.20506286621094,1.2290687725302625,145.9047393798828,-0.03276626462854948
14148,2018-03-16,145.4734344482422,146.10601806640625,145.00379943847656,145.00379943847656,4516879.0,0.00469978870604848,-3.6939372278900513,1.2563987427031882,38.99252027352646,45.54171767672851,-0.931222285196327,0.4753887595441597,3.169539476825321,-0.18433645728214287,8.986812190214103,1.313079833984375,-1.0754812432725203,-0.13514099121093182,-4.9268522437410525,4.656570261319189,-2.5309966174760063,2.2607146350541427,-4.795433610429654,38.672753039239616,1.3583960127191546,2.3958556262650634,3,-0.886566162109375,-1.3274459838867188,4.102165222167969,4.102165222167969,-4.3705291748046875,4,-0.03314006549575943,-1.0132423798327834,144.79293823242188,1.2566569923074755,144.16995239257812,-1.5656715097813765,145.20506286621094,-0.03314006549575943
14149,2018-03-19,143.95909118652344,145.1571502685547,143.0773162841797,144.79293823242188,2267621.0,-0.010409758094063082,1.662577526004786,-1.775521476379232,40.90018334846958,44.315859733553474,0.9354192681661857,1.7925239039183225,4.647591380228903,1.4090093002062076,9.260667663471068,2.3961181640625,-0.9689802207523428,-1.4659416198730355,-6.212651717175476,3.2807684774294046,-3.8392966685242698,0.9074134287781987,-3.1338086906624767,21.1982040145557,-16.673438546705952,2.3733550486512205,3,0.627777099609375,0.18689727783203125,5.007896423339844,5.007896423339844,-3.0095367431640625,0,-0.009986747579602273,-3.6939372278900513,145.4734344482422,-1.0132423798327834,144.79293823242188,1.2566569923074755,144.16995239257812,-0.009986747579602273
14150,2018-03-20,144.22744750976562,145.5884552001953,143.92074584960938,144.57249450683594,2839065.0,0.0018641151526477273,-2.480012099406174,0.41380130656760666,48.241206923525475,44.11237671696633,0.9385538804158955,1.2994120381537755,4.311943471712681,1.218957159394364,9.580927280324298,1.6677093505859375,-0.843584459267646,-1.0126045227050895,-5.635503301824116,3.610294256413937,-3.324053912264617,1.298844866854438,-3.2578289890171845,35.7141164931699,-6.396529370201947,2.3114493895595145,3,1.3370437622070312,1.01116943359375,2.853790283203125,3.8433914184570312,-3.527084350585909,1,-0.0073763580329853085,1.662577526004786,143.95909118652344,-3.6939372278900513,145.4734344482422,-1.0132423798327834,144.79293823242188,-0.0073763580329853085
14151,2018-03-21,145.07089233398438,146.42230224609375,143.8249053955078,144.50540161132812,2701969.0,0.0058480187979590426,-1.6965165460104235,-1.638880290098616,63.93558306478688,46.32021356260334,0.2658038140659187,0.26657768975249496,3.4355752918004043,0.4615056266048043,10.279298815859624,2.5973968505859375,-0.62969030975583,-0.040248870849609375,-4.521927770932024,4.441430029232805,-2.2810883208908024,2.2005905791915836,-3.959824508846225,59.59893621388852,12.34140914304772,2.240839450041201,3,0.49359893798828125,0.167724609375,1.9648208618164062,2.9999465942382812,-4.245941162109375,2,-0.021339874787612012,-2.480012099406174,144.22744750976562,1.662577526004786,143.95909118652344,-3.6939372278900513,145.4734344482422,-0.021339874787612012
14152,2018-03-22,140.77703857421875,144.0357666015625,140.31697082519528,143.38401794433594,2691222.0,-0.029598313560243672,-1.1086899153374425,-4.610118726389638,46.58351953088577,45.8925752285877,4.365090879406097,4.295275997384124,7.60669066467284,4.81955271853343,11.020344027199904,4.753921508789091,-0.6707428699590992,-4.025961303710943,-8.815139022658002,0.7632164152361156,-6.420550163184487,-1.6313724442373996,7.265045166015625,7.535508186315002,-41.55712428983307,2.394588859473535,3,3.4024887084960938,4.461578369140625,6.258674621582031,7.293800354003906,-2.1085968017578125,3,0.025122469586917884,-1.6965165460104235,145.07089233398438,-2.480012099406174,144.22744750976562,1.662577526004786,143.95909118652344,0.025122469586917884
14153,2018-03-23,137.32661437988278,141.97509765625,137.15409851074222,140.88246154785156,3771196.0,-0.024509850677934764,-1.4717502190512168,1.3639721160543508,37.932592491371246,45.07297103176837,6.89871771875255,7.222230491384323,10.858381340174219,8.309248483336546,12.217507824242887,4.820999145507784,-0.8342496669964703,-6.908983612060581,-12.403762214903367,-1.4142050092177954,-9.65637291348196,-4.161594310639202,10.560967102050796,1.8613732937542593,-48.56363065256391,2.7473893014213857,3,4.868927001953153,6.459953308105497,9.397602081298857,10.744224548339872,1.1788940429687784,4,0.037269674995225044,-1.1086899153374425,140.77703857421875,-1.6965165460104235,145.07089233398438,-2.480012099406174,144.22744750976562,0.037269674995225044
14154,2018-03-26,140.83453369140625,141.19874572753906,138.33299255371094,139.41603088378906,2342847.0,0.02554435152547785,1.6696327673577303,-0.39892119672496634,45.1244297820847,45.149064112341435,2.9010296090418137,3.1543892396326783,7.162748062723665,4.8852715477333675,13.481217010465768,3.8721313476562784,-0.8564088222971691,-2.9429252624511832,-7.918377545107376,2.032527020205009,-5.4306514037792795,-0.455199121123087,6.623708471679663,39.710339627362956,-12.002164677303533,2.4877261413281015,3,0.9536666870117188,2.9520339965820312,5.412853240966797,7.236305236816406,-3.7954559326171875,0,0.0019055807904282407,-1.4717502190512168,137.32661437988278,-1.1086899153374425,140.77703857421875,-1.6965165460104235,145.07089233398438,0.0019055807904282407
14155,2018-03-27,138.34257507324222,141.9942626953125,137.60456848144528,141.4479522705078,3214255.0,-0.017694229908300496,1.0913274207618628,-2.1891935501220714,38.340373011184056,44.54351750126337,4.824523972813523,5.18924459531442,9.39863244559794,7.454879850132301,14.750860983604714,4.389694213867216,-1.3283743494000078,-4.975786590576149,-10.184462128024933,0.2328889468726345,-7.580124359300555,-2.371448821851743,8.703501343749963,12.823159658940344,-33.79781001372341,2.604337768724399,3,3.445625305175753,5.443992614746065,7.3081779479980185,9.72826385498044,-0.9392852783203409,1,0.018844375050391715,1.6696327673577303,140.83453369140625,-1.4717502190512168,137.32661437988278,-1.1086899153374425,140.77703857421875,0.018844375050391715
14156,2018-03-28,137.30744934082028,139.0230712890625,136.56944274902344,137.92085266113278,5239922.0,-0.007482336741772455,-1.3486255951859956,0.19752940829623697,34.84211998796134,43.87694760153283,5.346024399962744,5.936153459982648,10.196835993962395,8.550640758713541,15.371804265587436,2.4536285400390625,-1.5976785267882292,-5.6347213745117415,-11.436367545567066,0.16692479654358294,-8.535544460039404,-2.7338982889840793,9.3429479599219,9.884470676233441,-30.172473450539385,2.9008230855276675,3,4.18842315673831,6.186790466308622,8.412792205810575,10.763389587402372,0.6038208007812784,2,0.02471034044145437,1.0913274207618628,138.34257507324222,1.6696327673577303,140.83453369140625,-1.4717502190512168,137.32661437988278,0.02471034044145437
14157,2018-03-29,138.50550842285156,139.79942321777344,137.62373352050778,138.02629089355472,2684753.0,0.008725375700902482,-2.3880479980989793,-0.781243781094481,30.25242386154521,42.90582577797936,3.5339318716450236,4.779319567409175,8.754824147054876,7.413453118070436,14.908295178973999,2.4919738769531534,-1.7982878884626246,-4.307271575927729,-10.391100205292503,1.7765570534370454,-7.34918589061013,-1.2653572612453274,7.540031604787487,35.689031027703,2.6850784834724024,3.041914314682393,3,2.9903640747070312,4.988731384277344,7.583736419677734,9.565330505371094,-0.33544921875,3,0.01674621302383361,-1.3486255951859956,137.30744934082028,1.0913274207618628,138.34257507324222,1.6696327673577303,140.83453369140625,0.01674621302383361
14158,2018-04-02,136.51193237304688,138.63011169433594,134.34584045410156,137.86334228515622,4269501.0,-0.014393478443603724,1.9700848372014301,-2.8200343883335472,30.12973178864607,41.70910893799897,4.607124769199487,6.684591340521052,10.495718053896951,9.46365974515777,14.584692578488312,4.284271240234375,-1.9836351716170668,-6.027210235595703,-12.72880461493645,0.6743841437450442,-9.378007425266077,-2.6764130459253295,8.965041817875232,28.320768004596538,-0.12237572717433665,3.3507971896703665,4,3.8721389770507812,5.870506286621094,9.577312469482422,11.558906555175781,1.725204467773409,0,0.015797222718384463,-2.3880479980989793,138.50550842285156,-1.3486255951859956,137.30744934082028,1.0913274207618628,138.34257507324222,0.015797222718384463
14159,2018-04-03,138.26589965820312,138.34257507324222,135.74517822265622,137.05825805664062,3344674.0,0.01284845401179413,2.8169159360494342,-0.8936160603392008,35.94720588062617,40.343108822121266,2.1910643753672616,4.85892711130694,8.476122943155417,7.767455899759341,14.310890150584788,2.5973968505859943,-2.139531377510508,-4.069572448730469,-11.038979777961089,2.8998348805001513,-7.554276113345793,-0.5848687841151445,6.320583833773327,51.25317458259102,25.563769021053297,3.4847036646153127,4,2.1181716918945312,4.116539001464844,8.590103149414062,9.804939270019531,1.370574951171875,1,0.0017329563199657283,1.9700848372014301,136.51193237304688,-2.3880479980989793,138.50550842285156,-1.3486255951859956,137.30744934082028,0.0017329563199657283
14160,2018-04-04,138.82179260253906,139.042236328125,135.66850280761722,135.92727661132812,2889042.0,0.004020463076652492,1.0229837731999152,2.396833619731123,38.95483133363129,37.56746974088176,0.880315442745939,4.1783258646298975,7.660219327013664,7.252179170389184,14.251707562966908,3.373733520507784,-2.332950989252737,-3.2985076904296875,-10.429113078164761,3.832097697305386,-6.86381038429721,0.266795003437835,4.945439446407391,82.07360816550366,51.853421214786195,3.5653026938675345,4,0.36901092529296875,3.5606460571289062,8.034210205078125,9.249046325683594,2.3577880859375,2,-0.012841750638202032,2.8169159360494342,138.26589965820312,1.9700848372014301,136.51193237304688,-2.3880479980989793,138.50550842285156,-0.012841750638202032
14161,2018-04-05,140.31697082519528,140.83453369140625,139.24351501464844,139.76107788085938,2336691.0,0.010770486352507103,1.0,0.19205039668941268,41.07754349186918,36.95569462543547,-1.5199631419948787,2.509089900716731,5.8846006290799835,5.808407442896993,14.420061387562999,2.0127410888671875,-2.473043670920049,-1.611160278320341,-8.717389988075894,5.495069431435212,-5.164275133198117,1.9419545765574355,2.6965498961635888,92.02361943641591,58.29896821359976,3.553114854877783,4,-2.146919250488253,1.1261825561523722,6.558200836181669,7.753868103027372,0.9201202392578409,3,-0.020764993807507626,1.0229837731999152,138.82179260253906,2.8169159360494342,138.26589965820312,1.9700848372014301,136.51193237304688,-0.020764993807507626
14162,2018-04-06,136.80905151367188,139.85691833496094,135.60140991210938,139.13809204101562,2992229.0,-0.024999964657828277,1.2595461284808025,-4.189728527902275,34.478005982141084,36.571851679965455,1.5264249773871938,5.666663369761636,9.053793622467566,9.369587927376813,15.092012645975817,4.715560913085909,-2.944184303793463,-4.712217712402349,-12.019789054979782,2.595353630175083,-8.366003383691066,-1.0584320411136332,5.511054786306403,37.961589020865716,4.661960520377676,3.653785671288711,4,1.3610000610351562,4.389701843261719,10.962268829345703,11.261787414550781,4.3705291748046875,4,0.008056620638288159,1.0,140.31697082519528,1.0229837731999152,138.82179260253906,2.8169159360494342,138.26589965820312,0.008056620638288159
14163,2018-04-09,136.89530944824222,139.27226257324222,136.71321105957028,137.36495971679688,2037040.0,0.0006304987397833806,-5.137939868610987,0.20164967635418996,36.66301742417268,35.63169475130856,1.5338535718997548,4.976520772325188,8.565047950606612,9.332889323884984,16.618674007537333,2.559051513671932,-3.8291788056534415,-4.080602264404263,-11.033840032582702,2.872635503774177,-7.557221148493483,-0.603983380315043,4.786855584065933,24.725185008077332,-9.687757232647549,3.4766188840892203,4,1.2747421264648153,4.303443908691378,9.879222869873018,11.17552947998044,4.332199096679659,0,0.009311858536258377,1.2595461284808025,136.80905151367188,1.0,140.31697082519528,1.0229837731999152,138.82179260253906,0.009311858536258377
14164,2018-04-10,139.5789794921875,140.95913696289062,138.59176635742188,138.99432373046878,3005271.0,0.019603812977682322,-2.4068511198945983,-1.2448747522661703,41.95690169552385,36.033531271790764,-1.5049030999643094,1.8916264899494877,5.404446095926147,6.700042455303475,17.991088486240454,4.063827514648409,-4.059560362077377,-1.080644226074213,-7.6550445627278805,5.493756110579454,-4.367844394401061,2.206555942252635,1.516279573864125,74.23986967567014,38.33950890242303,3.2872001683268346,4,-1.9264907836914062,1.6197738647460938,7.075748443603516,8.491859436035156,1.8402099609375,1,-0.009613500945837794,-5.137939868610987,136.89530944824222,1.2595461284808025,136.80905151367188,1.0,140.31697082519528,-0.009613500945837794
14165,2018-04-11,138.28506469726562,139.66523742675778,137.96878051757812,138.48634338378906,2037771.0,-0.009270126487737396,-3.0689882335717655,-0.344268712809287,38.43891746198787,36.433175435571485,-0.24585873022186888,2.783228482756101,6.305323023328356,8.028590304748434,19.236076687015736,1.696456909179659,-3.83040232300948,-2.028559112548834,-8.317918694202916,4.260800469105249,-5.173238903375875,1.1161206782782074,2.674072265625,50.08942709697999,16.476808716197112,3.144679790827039,4,-0.6325759887695312,2.9136886596679688,8.36966323852539,9.785774230957031,2.7220001220703125,2,0.00977263824598773,-2.4068511198945983,139.5789794921875,-5.137939868610987,136.89530944824222,1.2595461284808025,136.80905151367188,0.00977263824598773
14166,2018-04-12,140.38406372070312,141.04539489746094,139.07099914550778,139.07099914550778,2428506.0,0.01517878324772548,-2.007309448827961,-6.523614585702514,49.27636570028492,38.54694675098701,-2.081429399186618,0.40692065081981355,3.906818963326259,5.991319961916105,20.06784932237099,2.7603302001953125,-3.9831684806325995,0.2597343444824105,-5.763173726347048,6.282642415311869,-2.7517196909323047,3.2711883798971257,-6.0382232666015625,87.85207566631257,48.83656309206252,3.0114540354147263,4,-2.688446044921875,0.8146896362304688,6.270664215087891,7.686775207519531,1.7923126220703125,3,0.005666718477078225,-3.0689882335717655,138.28506469726562,-2.4068511198945983,139.5789794921875,-5.137939868610987,136.89530944824222,0.005666718477078225
14167,2018-04-13,140.04861450195312,141.24667358398438,139.33935546875,141.083740234375,1657365.0,-0.0023895106742128913,1.8028342713635446,-0.7883281233658156,55.66189544271839,41.38385382366171,-1.6808284981061945,0.3886385874549205,3.911061188431489,6.379368935471632,20.917312474700996,1.907318115234375,-3.7418703251710497,0.16150131225586506,-5.446625243263128,5.769627867774858,-2.6425619655036314,2.9655645900153615,-5.568782958984372,73.57297924976035,28.62432640404137,2.8040632777594916,4,-1.62457275390625,1.1501388549804688,5.616512298583984,8.022224426269531,4.18841552734375,4,0.008486171510703633,-2.007309448827961,140.38406372070312,-3.0689882335717655,138.28506469726562,-2.4068511198945983,139.5789794921875,0.008486171510703633
14168,2018-04-16,140.65243530273438,141.97509765625,140.35531616210938,141.26583862304688,2677033.0,0.004311508563855426,-1.6825533205296674,0.5925882248887054,49.56917714061272,42.89740618588243,-1.8277620520401854,-0.6270260068061475,2.976838914757849,5.838161514357068,22.002380183448807,1.926483154296875,-3.2734210124577032,1.0063720703124943,-3.9695547683544703,5.982298908979459,-1.481591349020988,3.4943354896459766,-5.901930078124991,66.9855803289178,20.49136514118142,2.487963419333477,4,-1.8641815185546875,0.5463180541992188,4.967166900634766,7.418403625488281,3.9488067626953125,0,0.0037478582195009658,1.8028342713635446,140.04861450195312,-2.007309448827961,140.38406372070312,-3.0689882335717655,138.28506469726562,0.0037478582195009658
14169,2018-04-17,142.5214080810547,142.8472900390625,141.55337524414062,141.7450714111328,2197612.0,0.013287880684736297,-1.231408873217199,-1.2656218905472636,60.186907266499745,45.25652573397893,-3.3856466812410133,-2.750234874844409,0.885065465014975,4.021115579520568,22.41233721753685,2.194854736328125,-2.71523019358861,2.9472290039062443,-1.8027588913248564,7.697216899137345,0.5722350562907081,5.3222229515217805,-7.337427310546872,93.32005079476289,40.80828815869968,2.3749939476155446,4,-3.29705810546875,-1.3274459838867188,3.098194122314453,5.549430847167969,2.511138916015625,1,-0.009078632842281165,-1.6825533205296674,140.65243530273438,1.8028342713635446,140.04861450195312,-2.007309448827961,140.38406372070312,-0.009078632842281165
14170,2018-04-18,143.16357421875,143.99742126464844,142.39682006835938,143.15399169921875,2870679.0,0.00450575212763904,-1.100628804870234,0.012343252486339872,64.55455412179376,47.86508247063722,-3.740518396034048,-3.664047983518685,0.22318882546079521,3.413559214952272,22.863477043736953,1.6006011962890625,-1.941138786736417,3.6425888061523324,-0.9076127586274936,8.192790370932158,1.3674880237624052,5.91768958854226,-7.366528706757805,83.07398298942579,24.130401482813106,2.275100782389918,4,-3.3641586303710938,-2.372161865234375,1.6748886108398438,4.907264709472656,1.638946533203125,2,-0.012184557246102456,-1.231408873217199,142.5214080810547,-1.6825533205296674,140.65243530273438,1.8028342713635446,140.04861450195312,-0.012184557246102456
14171,2018-04-19,141.97509765625,143.71946716308594,141.39044189453125,142.607666015625,3320259.0,-0.008301528995665053,-1.5851060226271934,-66.01273885350318,58.62727317567339,50.5483343810297,-2.5614672139132324,-2.8663516660966195,1.3397332036180956,4.635595399317992,23.78167949326138,2.3290252685546875,-1.4328283301557008,2.6089019775390625,-1.3137070002405267,6.531510955318652,0.6475974886492679,4.570206466428857,-5.358014568992189,56.584477398770275,-5.081684031776561,1.9613044888897992,4,-1.619781494140625,-1.5910263061523438,2.2643356323242188,6.095741271972656,2.4248809814453125,3,-0.006818328375148286,-1.100628804870234,143.16357421875,-1.231408873217199,142.5214080810547,-1.6825533205296674,140.65243530273438,-0.006818328375148286
14172,2018-04-20,144.31370544433594,145.27215576171875,141.79298400878906,144.50540161132812,5498674.0,0.016471957594621056,3.0333442417059517,0.3030441914318796,69.07216879397392,54.14935119989651,-4.161182587049126,-5.1926456513830885,-1.0386262213924056,2.334233264982913,23.496166727942253,3.4791717529296875,-0.9735541603855609,4.770676422119152,0.2997277357360133,9.24162510850229,2.535202078927597,7.006150765310707,-6.958588539339075,80.50678087080657,14.018604785868476,2.2354743431915685,4,-2.6932373046875,-3.9296340942382812,-0.21324539184570312,3.7571334838867188,-2.271514892578125,4,-0.014810298820765122,-1.5851060226271934,141.97509765625,-1.100628804870234,143.16357421875,-1.231408873217199,142.5214080810547,-0.014810298820765122
14173,2018-04-23,142.44473266601562,145.3296661376953,141.4287872314453,144.44789123535156,4655228.0,-0.012950764257392056,1.0712402017378624,10.449653745124571,60.15843153081243,56.17174340381746,-1.5893815051775277,-3.078407870499973,0.9278020694912925,4.218177975748176,22.47415588100295,3.90087890625,-0.7007388938061467,2.6457977294921875,-1.8765956441291962,7.168191103113571,0.38460104268148143,4.906994416302894,-4.139571098212144,26.7639186399185,-39.93080701963444,2.261196686810696,4,-0.7955093383789062,-2.0606613159179688,1.749176025390625,5.626106262207031,1.744384765625,0,0.012582405328272595,3.0333442417059517,144.31370544433594,-1.5851060226271934,141.97509765625,-1.100628804870234,143.16357421875,0.012582405328272595
14174,2018-04-24,141.1029052734375,143.8440704345703,138.83137512207028,142.69393920898438,4373419.0,-0.009419986035736794,1.5763626382244675,0.7942626010252972,55.34112532521219,58.04976649973127,-0.009669001680720157,-1.808148587099737,2.29541328315878,5.531669043901559,21.69031852216412,5.012695312500028,0.09741511210830822,1.2905517578124943,-3.2463489084913704,5.827452424116359,-0.9778985753394238,3.5590020909644124,4.2267608642578125,34.95580831799254,-28.562849575380064,2.2684503331519257,4,0.9776153564453125,-0.7188339233398438,3.2635231018066406,6.967933654785156,0.6613311767578125,1,0.024792804834265603,1.0712402017378624,142.44473266601562,3.0333442417059517,144.31370544433594,-1.5851060226271934,141.97509765625,0.024792804834265603
14175,2018-04-25,140.94955444335938,142.0421905517578,139.0230712890625,141.3329315185547,3001828.0,-0.0010868013651522679,2.3510487852382527,0.24096096672101275,51.580478722228186,58.30577905772497,0.6273606839416175,-1.5278067807425373,2.4247872327391633,5.648158419465233,21.193642202336754,3.0191192626953125,0.8435469180955408,1.006851959228527,-3.501961201777732,5.515665120234786,-1.2475546212746167,3.2612585397316707,4.3801116943359375,32.59594432129872,-26.188589410267532,2.254406580503136,4,1.1309661865234375,-0.5654830932617188,3.4168739318847656,7.121284484863281,2.9040985107421875,2,0.028967757789909898,1.5763626382244675,141.1029052734375,1.0712402017378624,142.44473266601562,3.0333442417059517,144.31370544433594,0.028967757789909898
14176,2018-04-26,140.70036315917972,141.86007690429688,140.00068664550778,141.19874572753906,2508844.0,-0.0017679465902802338,1.0421135540957545,1.2999800995024133,61.61330602230128,58.96704689990085,1.0349762208255697,-1.0660508421291581,2.6765828528636177,5.817038961884094,20.416158544358744,1.859390258789091,1.274879985859286,0.5880149841308935,-3.7556077806843007,4.931637748946088,-1.5837963982766894,2.7598263665384763,4.4993371582031045,28.761224029756168,-31.308233938616976,2.17181138240759,4,1.3801574707030966,-0.31629180908205967,4.7011909484863,7.37047576904294,3.201217651367159,3,0.029155273665729453,2.3510487852382527,140.94955444335938,1.5763626382244675,141.1029052734375,1.0712402017378624,142.44473266601562,0.029155273665729453
14177,2018-04-27,140.824951171875,141.07415771484375,139.80900573730472,140.45115661621094,2224531.0,0.0008854846561721086,1.9010339217297856,-0.7500153083093931,61.70092895742859,60.3150193239915,1.1533830531054718,-1.0624339974830264,2.4980117339792116,5.635923083179279,19.94799337515402,1.265151977539034,1.9757290284383942,0.5966308593750114,-3.6898327116672363,4.883094430417259,-1.5466009261461124,2.739862644896135,4.247382641601575,30.67846676935823,-32.46300782905774,2.143231785521121,4,1.2555694580078125,-0.9871978759765625,4.576602935791016,7.245887756347656,2.817840576171875,4,0.025386321359039732,1.0421135540957545,140.70036315917972,2.3510487852382527,140.94955444335938,1.5763626382244675,141.1029052734375,0.025386321359039732
14178,2018-04-30,138.66844177246094,141.57254028320312,138.59176635742188,140.92080688476562,3375870.0,-0.01531340420478522,-1.4780763790664782,-6.025676613462873,47.20090287100596,58.87212994671441,3.351290956233356,1.3322231502257864,4.480435165701209,7.732432034097059,18.826892475661438,2.98077392578125,2.099030791973348,-1.6677040100097713,-5.658866941618271,2.3234589215987285,-3.663285475814007,0.32787745579446437,6.279072867187523,1.4598434118211001,-57.787746810155355,1.9955814658042463,4,3.2922744750976562,1.1693115234375,6.040630340576172,9.402397155761719,6.057403564453125,0,0.024329607632231243,1.9010339217297856,140.824951171875,1.0421135540957545,140.70036315917972,2.3510487852382527,140.94955444335938,0.024329607632231243
14179,2018-05-01,138.50550842285156,138.706787109375,136.27232360839844,138.37132263183594,2536910.0,-0.0011749850761050284,8.071241755742552,-0.05957550589048242,50.72831269604251,57.335880899408714,3.223664888015236,1.5958477283632249,4.444951886007743,7.844673933610181,17.883883773313435,2.4344635009765625,2.054861723012948,-1.8426177978515739,-5.80897648471182,2.1237408890086726,-3.825797141281697,0.14056154557854939,6.187776285507823,38.70426885707183,-20.805289782123445,1.9831793434301226,5,2.2954864501953125,1.332244873046875,4.485546112060547,9.205909729003906,7.265045166015625,1,0.041035256095643735,-1.4780763790664782,138.66844177246094,1.9010339217297856,140.824951171875,1.0421135540957545,140.70036315917972,0.041035256095643735
14180,2018-05-02,137.03907775878906,139.32977294921878,136.77072143554688,138.52467346191406,2448643.0,-0.010587525945795262,-1.5308222795660262,-11.071184898794632,38.466597289229156,55.09580580091491,4.168317133872023,3.079775710091724,5.682256443845517,9.252289571916464,17.095498649199133,2.5590515136719034,2.109657259256551,-3.219912719726551,-7.404803076200153,0.9649776367470508,-5.312357897963352,-1.1274675414897501,7.1489492835726764,13.722047302149923,-40.45903702926928,2.092445178236798,5,3.7619171142578125,2.798675537109375,5.7483062744140625,10.672340393066406,8.511032104492188,2,0.034480374274871384,8.071241755742552,138.50550842285156,-1.4780763790664782,138.66844177246094,1.9010339217297856,140.824951171875,0.034480374274871384
14181,2018-05-03,137.40328979492188,138.08378601074222,133.7132568359375,136.329833984375,4545050.0,0.0026577239287459697,2.5905706262848516,-0.7225760065735415,40.89706188132845,51.96523836617652,3.450222320745752,2.6204369780950287,5.097387055602724,8.826498154528792,17.293676945469986,4.370529174804716,1.7465277201095546,-2.710016632080084,-7.084954766282522,1.664921502122354,-4.897485699181317,-0.5225475649788507,6.3097950414020545,46.95126449814199,-4.579547743069774,2.1874690671012256,5,2.1181716918945312,2.1181716918945312,5.38409423828125,10.308128356933594,8.156402587890625,3,0.046944750513666866,-1.5308222795660262,137.03907775878906,8.071241755742552,138.50550842285156,-1.4780763790664782,138.66844177246094,0.046944750513666866
14182,2018-05-04,137.91127014160156,138.60134887695312,135.66850280761722,136.16688537597656,2754449.0,0.003697002796933413,-1.1398655117900083,1.6250177683013505,40.50462968346472,49.781482605360104,2.1663651643334845,2.318117054423311,4.392967201065744,8.253451957379923,16.556770458941763,2.932846069335909,1.2058709888449073,-2.2571472167968807,-6.482023831519342,1.9677293979255808,-4.369585524158111,-0.14470890943564996,5.001828454691463,53.414708018001576,3.6802423059959253,2.112438307361224,5,0.8673934936523438,1.6101913452148438,4.5837860107421875,9.507820129394531,8.022216796875,4,0.04343597635490348,2.5905706262848516,137.40328979492188,-1.5308222795660262,137.03907775878906,8.071241755742552,138.50550842285156,0.04343597635490348
14183,2018-05-07,138.17005920410156,138.91764831542972,137.70040893554688,138.21797180175778,1905369.0,0.0018764895880829524,-1.4660113141055942,-0.027466759971992105,33.0344011917623,47.30295770164345,1.382870150819656,2.276439942924071,3.88076969909352,7.937327795168301,15.727799634087045,1.217239379882841,0.8718833476124246,-2.0620956420898438,-6.113981934983201,1.9897906508035135,-4.088038788536522,-0.03615249564316514,4.007052051363019,79.35172406298521,33.679335292350444,2.025943146446672,5,-0.29233551025390625,1.3514022827148438,4.3249969482421875,9.249031066894531,7.3513031005859375,0,0.03960867191828532,-1.1398655117900083,137.91127014160156,2.5905706262848516,137.40328979492188,-1.5308222795660262,137.03907775878906,0.03960867191828532
14184,2018-05-08,138.23713684082028,138.34257507324222,136.86656188964844,137.58540344238278,2950704.0,0.0004854715783224606,2.4222033538523,-13.602547770708705,29.89036396274267,44.89294495058951,0.968367594543821,2.2173659687275915,3.5131984532376634,7.804612280562736,15.609564218768742,1.4760131835937784,0.048788801341714816,-1.9279258728027742,-6.068810566825874,2.212958821220326,-3.998368219814324,0.1425164742087759,3.2628660610821214,80.54601667010701,37.968649631225475,2.0704423470115554,5,-0.4504699707030966,1.2843246459961222,3.1461181640625284,8.070152282714872,6.680404663085966,1,0.046938967663700204,-1.4660113141055942,138.17005920410156,-1.1398655117900083,137.91127014160156,2.5905706262848516,137.40328979492188,0.046938967663700204
14185,2018-05-09,139.636474609375,139.67481994628906,138.18922424316406,138.6876220703125,2580001.0,0.010122734024548441,1.8971879184645142,1.455890616220266,40.61533299206673,42.55983683611901,-0.711656603667592,0.974422708249449,1.9031496997025386,6.315581632031922,15.109526354022623,1.485595703125,-0.42901961454487036,-0.5961585998535099,-4.651086625396687,3.458769425689667,-2.6236226126250983,1.4313054129180784,1.2405886072502028,99.35679055636464,56.13253791075698,2.027464012771584,5,-1.9935760498046875,-0.11501312255859375,1.7467803955078125,6.670814514160156,4.3513641357421875,2,0.043928916113443295,2.4222033538523,138.23713684082028,-1.4660113141055942,138.17005920410156,-1.1398655117900083,137.91127014160156,0.043928916113443295
14186,2018-05-10,141.17958068847656,141.27542114257812,139.64605712890622,139.93359375,2059264.0,0.011050881106948074,1.26667657266585,1.3131512929370899,36.56531908658972,39.76699129491469,-2.435785897144342,-0.5333759129644022,0.24974412266738,4.73017563701552,14.87722481411251,1.638946533203125,-0.6800930813197965,0.9071716308593807,-3.1695590537363785,4.98390231545514,-1.131193711438499,2.9455369731572603,-7.4663238525390625,98.2906750486454,57.31286173205902,2.038365342297873,5,-3.53668212890625,-1.6581192016601562,-0.3929595947265625,5.127708435058594,2.539886474609375,3,0.030957233004173634,1.8971879184645142,139.636474609375,2.4222033538523,138.23713684082028,-1.4660113141055942,138.17005920410156,0.030957233004173634
14187,2018-05-11,141.23709106445312,142.11886596679688,140.7386932373047,140.8728790283203,1610309.0,0.00040735618916065697,-3.363605663699737,0.2923080691183854,43.87160919041805,39.39706977484936,-2.714103102900424,-0.524157177010693,0.20083198156930848,4.614660598264322,14.587881293179771,1.3801727294921875,-0.8320865643484012,0.9052581787109375,-3.192331244843757,5.002847602265632,-1.1435365330663956,2.9540528904882706,-7.3725909423828,83.21165550600642,38.76551561020766,2.0487947117773406,5,-3.3210296630859375,-1.7156295776367188,-1.4304885864257812,5.070198059082031,-0.0766754150390625,4,0.030605284247795517,1.26667657266585,141.17958068847656,1.8971879184645142,139.636474609375,2.4222033538523,138.23713684082028,0.030605284247795517
14188,2018-05-14,141.17958068847656,142.272216796875,140.68118286132812,141.70672607421875,1896918.0,-0.00040719031766467406,-1.08805182581879,-1.4473584984708199,50.447424703542175,39.36585999790488,-2.5288651500263484,-0.4481040178333444,0.2377140835705518,4.60803985459259,14.546898222449068,1.591033935546875,-1.1854596324314741,0.8213905334472713,-3.291634527284941,4.934415594179484,-1.2351219969188492,2.877903063813392,-6.984905932617181,79.78716497537154,32.73025056335801,2.056512530366109,5,-3.1868438720703125,-1.6581192016601562,-1.49517822265625,5.127708435058594,-0.728424072265625,0,0.033672760797397894,-3.363605663699737,141.23709106445312,1.26667657266585,141.17958068847656,1.8971879184645142,139.636474609375,0.033672760797397894
14189,2018-05-15,141.22750854492188,141.54379272460938,140.7674560546875,140.96871948242188,2793262.0,0.00033948150441864833,-1.3478541762805722,-0.49092540596868034,51.64215217853808,40.829810541161436,-2.402746544001502,-0.6302510788978282,0.157857050330648,4.50295423138482,14.841476425468302,0.776336669921875,-1.5713725498943063,0.9340133666992188,-3.075137372364736,4.943164105763174,-1.0705620028327587,2.938588736231196,-6.548181266601546,74.41317273518871,24.472547053549746,2.0045753695319757,5,-3.234771728515625,-1.7060470581054688,-1.5431060791015625,5.079780578613281,-3.23956298828125,1,0.03040380591575631,-1.08805182581879,141.17958068847656,-3.363605663699737,141.23709106445312,1.26667657266585,141.17958068847656,0.03040380591575631
14190,2018-05-16,141.419189453125,141.75465393066406,140.62368774414062,141.02622985839844,2033180.0,0.0013572490952933336,1.126098991724395,1.5184551886792452,54.27588047248967,42.316345940179346,-2.13196784728288,-1.0111602547070788,-0.0895203970448506,4.245161603599001,15.548958438190727,1.1309661865234375,-1.4980945282900109,1.2129135131835938,-2.6046584851502246,5.030485511517412,-0.6958724859833296,3.121699512350517,-6.284288803691396,67.51807004903932,14.282955272288383,1.9087859991669116,5,-2.4488296508789062,-1.8977279663085938,-1.9935684204101562,4.888099670410156,-3.402496337890625,2,0.02473746359535478,-1.3478541762805722,141.22750854492188,-1.08805182581879,141.17958068847656,-3.363605663699737,141.23709106445312,0.02473746359535478
14191,2018-05-17,141.00706481933594,141.47669982910156,140.31697082519528,140.92080688476562,2054673.0,-0.002914205882403764,1.2617209004746943,0.21950840678755873,51.047457228464154,43.48777122295706,-1.2906101538646055,-0.7117694630993583,0.22760012964687348,4.603563578205467,16.00343720220187,1.1597290039062784,-1.482750650120522,0.8491905212402457,-2.897850248228991,4.596231290709483,-1.0243298634943585,2.72271090597485,-5.443925201055862,35.29448489530994,-19.934919833827415,1.8735203847346138,5,-1.4376754760742188,-1.4856033325195312,-1.5814437866210938,5.300224304199219,-2.9520263671875,3,0.021139181427543008,1.126098991724395,141.419189453125,-1.3478541762805722,141.22750854492188,-1.08805182581879,141.17958068847656,0.021139181427543008
14192,2018-05-18,142.17637634277344,142.5693359375,140.66201782226562,141.22750854492188,3074237.0,0.008292574027660704,1.1989075652426313,11.000353794445427,72.76125904921824,47.90186654045216,-2.0018029578882306,-2.160167242779778,-1.0504236704391587,3.3903033397550644,16.874528354820193,1.907318115234375,-1.0849360796508734,2.125368499755865,-1.2233627041856323,5.474099703697362,0.4510028977851164,3.7997341017266137,-6.210692093777652,82.5534682374622,19.674809193963505,1.6743656019707513,5,-2.4584274291992188,-2.6549148559570312,-2.7291908264160156,4.130912780761719,-4.150085449218722,4,0.010853355951288668,1.2617209004746943,141.00706481933594,1.126098991724395,141.419189453125,-1.3478541762805722,141.22750854492188,0.010853355951288668
14193,2018-05-21,144.23703002929688,144.85044860839844,142.82810974121094,143.2115020751953,2553500.0,0.014493643314944293,-1.2566809409080462,1.0807911875854306,79.84032031268619,53.45186169044588,-3.4769966355223687,-4.30013183272618,-3.2901630735791514,1.2931052393950608,17.781946903908764,2.674072265625,-0.6666918660883425,4.09640731811524,0.400072008192609,7.792742628037871,2.2482396631539245,5.944574973076556,-7.743053645220755,86.46913896050576,19.684402352427583,1.848167654961319,5,-2.717193603515625,-4.715568542480469,-4.425632476806641,0.09105682373046875,-7.044601440429659,0,-0.021330267125286073,1.1989075652426313,142.17637634277344,1.2617209004746943,141.00706481933594,1.126098991724395,141.419189453125,-0.021330267125286073
14194,2018-05-22,144.6012420654297,146.12518310546875,144.2466278076172,144.8408660888672,3493247.0,0.002525093840734405,-2.9596359192075132,-0.2336591825499561,94.47581441263574,59.43635962606467,-3.177692659626075,-4.625996498189579,-3.771742451686862,0.8911880664869045,18.06057797694502,1.888153076171875,-0.22744429050575832,4.285702514648449,0.09905785348774998,8.472347175809148,2.1923801840680994,6.379024845228798,-7.271618458921324,73.76230470751128,0.2545274549584349,2.0933223305803432,5,-1.7156219482421875,-4.6820220947265625,-4.607738494873047,-0.36420440673828125,-7.41839599609375,1,-0.0287002060974062,-1.2566809409080462,144.23703002929688,1.1989075652426313,142.17637634277344,1.2617209004746943,141.00706481933594,-0.0287002060974062
14195,2018-05-23,145.0325469970703,145.11880493164062,143.58529663085938,143.76739501953125,2952060.0,0.002982719411535051,1.133327672762394,-5.279737646459501,94.51906964154381,65.87566524328179,-3.0877825823337446,-4.9916547959653315,-4.295266668413518,0.4215486386725047,18.248560509536414,1.53350830078125,0.3507417923233902,4.512857818603521,-0.1724520833879808,9.198167720595023,2.1702028676077703,6.855512769599272,-6.647456250686702,81.18808239655124,4.1425853244815585,2.3426549509957546,5,-1.8114700317382812,-5.1133270263671875,-4.823390960693359,-0.7955093383789062,-6.967926025390597,2,-0.04857255551453554,-2.9596359192075132,144.6012420654297,-1.2566809409080462,144.23703002929688,1.1989075652426313,142.17637634277344,-0.04857255551453554
14196,2018-05-24,144.80252075195312,145.99099731445312,143.57569885253906,145.1379852294922,2753615.0,-0.0015860318933916817,1.3662129739668587,-0.2651574541989797,91.5607613038829,71.17445992255566,-2.5588922339099724,-4.6784124021396565,-4.128664185556659,0.6232972342156984,18.558621655491493,2.4152984619140625,1.008363065124854,4.077723693847645,-0.9848579342988728,9.140305321994163,1.546432879774386,6.609014507920904,-5.488618922479304,75.78945016395092,-4.069818674603951,2.531290814073257,5,-1.5814437866210938,-4.88330078125,-4.507106781005859,-1.1884765625,-6.009475708007841,3,-0.04686263472127583,1.133327672762394,145.0325469970703,-2.9596359192075132,144.6012420654297,-1.2566809409080462,144.23703002929688,-0.04686263472127583
14197,2018-05-25,144.3999786376953,145.23382568359375,143.57569885253906,144.5437469482422,2018260.0,-0.002779938582335606,1.1761254405639219,0.42856493063452356,86.93193330824674,75.22829421196728,-1.8556542728989314,-4.210162848515722,-3.815614837032115,0.9895776882946734,18.82119140216423,1.6581268310546875,1.4395414741504453,3.4964302062988395,-1.8267884134581323,8.819648826055811,0.8348208964203536,6.158039516177325,-4.2687230551021,47.67467152913082,-30.916633717228308,2.6616093098784894,5,-1.1789016723632812,-4.4807586669921875,-4.030284881591797,-1.739593505859375,-5.482330322265597,4,-0.04394003548620018,1.3662129739668587,144.80252075195312,1.133327672762394,145.0325469970703,-2.9596359192075132,144.6012420654297,-0.04394003548620018
14198,2018-05-29,142.0421905517578,143.93991088867188,141.3520965576172,143.3744354248047,2450834.0,-0.016328174755851466,1.10118442897143,9.266610061558056,67.73911756839053,77.01684592195089,0.7122652323739658,-1.672407756891289,-1.5985001506621188,3.316461154390254,18.341456653153685,3.047882080078125,1.777720964246953,0.969954681396473,-4.26818105186544,6.208090414658386,-1.6491131852344836,3.5890225480274296,-1.1916636664195437,14.458023905961785,-61.246957760876924,2.619067866630962,5,1.1788864135742188,-2.1229705810546875,-1.0399208068847656,0.34024810791015625,-3.1437225341796875,1,-0.028272583255745887,1.1761254405639219,144.3999786376953,1.3662129739668587,144.80252075195312,1.133327672762394,145.0325469970703,-0.028272583255745887
14199,2018-05-30,144.18911743164062,144.50540161132812,142.5885009765625,142.5885009765625,2286819.0,0.015114712548033538,-1.3952029590649964,-1.2014431336616653,69.84132895314349,78.74634019757909,-1.0844157731835935,-3.553911618814027,-3.8152340543674086,1.1192747093232356,17.232143692362055,2.4632110595703125,2.0668423989915823,2.8327011108398494,-2.435725272003964,8.101127493683663,0.19848791941794275,5.466914302261756,-2.8370208740234375,61.15717974442051,-11.078640430020393,2.6342131914219094,5,-0.9680404663085938,-4.2698974609375,-3.1724700927734375,-1.8066787719726562,-4.523880004882841,2,-0.04852438913145096,1.10118442897143,142.0421905517578,1.1761254405639219,144.3999786376953,1.3662129739668587,144.80252075195312,-0.04852438913145096
14200,2018-05-31,141.7642364501953,144.50540161132812,141.62046813964844,144.50540161132812,5256199.0,-0.016817364754277864,1.1048957666508947,-1.7125683997788328,52.366184240753505,78.89286542116679,1.5584444143540566,-0.7977859686699276,-1.4984279451941802,3.46275730942466,16.26363209012686,2.8849334716796875,2.24250125877478,0.17156219482421875,-4.689736145619861,5.0328605352682985,-2.259086975397821,2.6022113650462586,4.3609466552734375,8.88443004457017,-57.57479024722119,2.430649170222043,5,1.629364013671875,-1.8450164794921875,-0.5319404602050781,0.6182022094726562,-0.469635009765625,3,-0.032316968620424324,-1.3952029590649964,144.18911743164062,1.10118442897143,142.0421905517578,1.1761254405639219,144.3999786376953,-0.032316968620424324
14201,2018-06-01,143.85365295410156,144.0740966796875,142.59808349609375,142.66517639160156,1808651.0,0.014738671446520302,-1.2318820516370181,-0.43356620000556656,59.09393193405747,77.37427351948227,-0.09467601205503229,-2.507753804615163,-3.70105929648804,1.3161210500203424,14.442711766436714,2.3098602294921875,2.471990068745896,1.938460540771473,-2.5975654421606293,6.474486523703575,-0.32955245069456396,4.20647353223751,2.1814358520507824,64.4443832967102,0.09992761875575695,2.268012991466047,6,-0.11501312255859375,-3.9344329833984375,-2.621356964111328,-1.4712142944335938,-1.964813232421875,4,-0.040242509408286775,1.1048957666508947,141.7642364501953,-1.3952029590649964,144.18911743164062,1.10118442897143,142.0421905517578,-0.040242509408286775
14202,2018-06-04,143.90158081054688,144.25621032714844,143.01022338867188,143.76739501953125,2187283.0,0.0003331709376932501,1.9545191403140603,0.1129057107641742,59.466691007044204,75.11053692996649,0.142877026965067,-2.19650843825292,-3.725554400622741,1.1912353877556825,12.74006160460473,1.2459869384765625,2.6841007339207863,1.686872863769537,-2.5147290831261273,5.888474810665201,-0.4139281096782952,3.787673837217369,2.0452155822754037,80.85117708257724,17.697551745907234,2.1008009734478255,6,-0.16294097900390625,-3.98236083984375,-2.6692848205566406,-1.5191421508789062,-5.386489868164091,0,-0.035500206028502346,-1.2318820516370181,143.85365295410156,1.1048957666508947,141.7642364501953,-1.3952029590649964,144.18911743164062,-0.035500206028502346
14203,2018-06-05,143.64279174804688,144.390380859375,143.36485290527344,144.21786499023438,1761491.0,-0.0017983753968673355,1.2291542288557213,-4.285649306345236,58.27855717292252,71.08861945888724,0.3447645657955434,-1.5881174335290495,-3.3346221018022675,1.3542525013023123,11.117201736414884,1.0255279541015625,2.9804062260171804,1.15444717407226,-2.6301929656084155,4.939087313752935,-0.7378728957680778,3.0467672439125977,2.217478079711924,70.09948854109919,8.024359192829174,1.892320069840331,6,0.02875518798828125,-3.72357177734375,-2.68365478515625,-1.2603530883789062,-1.8977203369140625,1,-0.032895096058180084,1.9545191403140603,143.90158081054688,-1.2318820516370181,143.85365295410156,1.1048957666508947,141.7642364501953,-0.032895096058180084
14204,2018-06-06,144.72584533691406,144.72584533691406,142.54058837890625,143.8632354736328,2716993.0,0.007539909073661644,4.066617137196632,-1.5,60.681131947134794,67.32884860395289,-0.8032227422712594,-2.2768645095953275,-4.383310795732626,0.16805067742760116,9.274291031102258,2.1852569580078125,3.0323705825583147,1.9130653381347713,-1.4230245654894134,5.249155241758956,0.24502038632269318,3.5811102899468494,1.0496284570825196,100.0,37.01828772364276,1.6680449518120892,6,-1.0542984008789062,-4.8066253662109375,-3.826610565185547,-2.3434066772460938,-3.3545684814453125,2,-0.0402649388971964,1.2291542288557213,143.64279174804688,1.9545191403140603,143.90158081054688,-1.2318820516370181,143.85365295410156,-0.0402649388971964
14205,2018-06-07,145.7705535888672,146.07725524902344,144.72584533691406,144.76417541503906,2070010.0,0.007218532733535676,-1.4955901828735665,1.1666666666666667,64.782845875407,64.35352466745557,-1.935806321775658,-2.9918543241150246,-5.300470456581564,-0.9923773520241355,7.968998200933412,1.351409912109375,2.8226926570919204,2.6510696411132812,-0.581764139469982,5.8839034216965445,1.0346527508216639,4.267486531404899,-4.15008544921875,91.32794601754257,23.817706263612067,1.6164168902916294,6,-2.055877685546875,-5.8513336181640625,-5.451179504394531,-3.3881149291992188,-5.453582763671903,3,-0.041883055334542396,4.066617137196632,144.72584533691406,1.2291542288557213,143.64279174804688,1.9545191403140603,143.90158081054688,-0.041883055334542396
14206,2018-06-08,145.55010986328125,146.05809020996094,145.37759399414062,145.4734344482422,2025772.0,-0.001512265132831092,-4.0715869676465575,0.07618946538496528,61.12512717608214,61.48610176388173,-1.785979841916145,-2.558361740939091,-4.919039637909464,-0.8720517781832768,7.299478948815666,0.6804962158203125,2.456947731566885,2.212099456787115,-1.059240494772041,5.483439408346271,0.5764294810075228,3.8477694325667073,-3.840505981445318,85.09485328696734,18.68247303584768,1.6356699757795836,6,-1.8354339599609375,-5.630889892578125,-5.230735778808594,-3.1676712036132812,-3.22998046875,4,-0.029237411272646008,-1.4955901828735665,145.7705535888672,4.066617137196632,144.72584533691406,1.2291542288557213,143.64279174804688,-0.029237411272646008
14207,2018-06-11,145.5596923828125,146.10601806640625,145.21466064453125,145.6076202392578,1799469.0,6.58365668033678e-05,-1.415631138219787,-0.6250746268656716,55.04386220123313,60.07551783419757,-1.8034042557610235,-2.3478785585107005,-4.80282744368094,-0.9906711390555358,6.915098520379101,0.891357421875,2.0375111936470773,2.005551910400385,-1.252496382929479,5.263600203730249,0.37652776373545294,3.634576057065317,-3.76273547363283,84.6771432484251,19.9425068498646,1.629024146664938,6,-1.6964492797851562,-4.662849426269531,-6.038230895996094,-3.4935455322265625,-2.6069793701171875,0,-0.025218881690672323,-4.0715869676465575,145.55010986328125,-1.4955901828735665,145.7705535888672,4.066617137196632,144.72584533691406,-0.025218881690672323
14208,2018-06-12,145.93348693847656,146.1539306640625,145.2625732421875,145.6267852783203,2344829.0,0.002567981214751436,1.3846185247173124,-6.399235912129895,55.07669407263551,58.435002847474465,-1.7513427218636082,-2.474110346332907,-4.9796213982994,-1.4627946059757164,6.5828661412932,0.891357421875,1.672094730756072,2.141651153564453,-1.080425585837645,5.363727892966551,0.530612783863404,3.752689523265502,-3.9641675830078213,93.89917400043917,29.054547628153088,1.611038369701053,6,-2.0462875366210938,-4.423240661621094,-6.783424377441406,-3.867340087890625,-4.5238800048828125,1,-0.05083408991125704,-1.415631138219787,145.5596923828125,-4.0715869676465575,145.55010986328125,-1.4955901828735665,145.7705535888672,-0.05083408991125704
14209,2018-06-13,145.5213623046875,146.16351318359375,145.09005737304688,145.6267852783203,2019095.0,-0.002824058017354192,-1.2178086726249586,-0.34373134328358207,51.86542177107633,58.37936257306588,-1.2632050001894584,-1.8169638595484514,-4.427767621028465,-1.1663198044622902,6.198324453484159,1.073455810546875,1.3540302433269176,1.514833831787115,-1.5564963010336044,4.5861639646078345,-0.020831234623244654,3.0504988981974748,-3.300966270703128,55.33384986043155,-7.135958444083265,1.5356650664103617,6,-1.1693115234375,-4.006324768066406,-6.821769714355469,-3.4552154541015625,1.2459869384765625,2,-0.02595007931308413,1.3846185247173124,145.93348693847656,-1.415631138219787,145.5596923828125,-4.0715869676465575,145.55010986328125,-0.02595007931308413
14210,2018-06-14,144.91754150390625,146.1539306640625,144.054931640625,146.01974487304688,2641872.0,-0.004149361930222972,2.0629467168399724,10.455058619192357,50.42676781973617,57.4163443381413,-0.18444507891285866,-0.9882872411787389,-3.706274047857164,-0.6805387980385262,5.974385539127501,2.0989990234375,1.3503522707025013,0.7360954284667969,-2.104615191061157,3.5768060479947508,-0.6842598812971801,2.156450738230774,-2.3816960979531245,40.909485628274524,-19.054442084879753,1.4203553097639834,6,-0.56549072265625,-2.7411727905273438,-6.263477325439453,-2.8513946533203125,2.3961181640625,3,-0.024470913677085204,-1.2178086726249586,145.5213623046875,1.3846185247173124,145.93348693847656,-1.415631138219787,145.5596923828125,-0.024470913677085204
14211,2018-06-15,143.9878387451172,144.20828247070312,142.59808349609375,144.20828247070312,4095365.0,-0.00641539146428316,13.60870769017789,0.20000276877924522,48.52838297566302,56.20097677909895,0.8563477547853324,0.18569838495460544,-2.715477023877895,0.10845088056635177,5.86827813306091,2.3194580078125,1.120872303114794,-0.3426460266113338,-2.7639250141210994,2.0786329608984317,-1.5532855203662166,0.867993467143549,2.1756744384765625,38.97861887154204,-21.608720504682992,1.2106394937548866,6,0.3642120361328125,-1.0830535888671875,-5.405658721923828,-1.92169189453125,4.72515869140625,4,-0.02549429140623438,2.0629467168399724,144.91754150390625,-1.2178086726249586,145.5213623046875,1.3846185247173124,145.93348693847656,-0.02549429140623438
14212,2018-06-18,143.71946716308594,143.87281799316406,142.3776397705078,142.8472900390625,1650896.0,-0.0018638489498151722,1.5366106214162751,-3.956461549110542,57.03936902990141,56.06328920765216,1.2249907105656916,0.6067081039325046,-2.274782020498776,0.227304840027017,6.3067157479626905,1.610198974609375,1.3202364202990395,-0.6881721496582145,-2.9106134163420734,1.5342691170256444,-1.799392783000144,0.42304848368371495,2.4344635009765625,35.44300736363966,-29.699653942071528,1.1112206333419345,6,0.5511093139648438,-0.47922515869140625,-5.137287139892578,-1.6533203125,7.7346954345703125,0,-0.0097365916822304,13.60870769017789,143.9878387451172,2.0629467168399724,144.91754150390625,-1.2178086726249586,145.5213623046875,-0.0097365916822304
14213,2018-06-19,141.16041564941406,142.75143432617188,140.81536865234375,142.28179931640625,2703847.0,-0.017805879496950672,-1.137554015010487,-1.2857292814779824,37.713843582680816,53.51136827826839,3.793850436943643,3.081436163495937,0.42762867151026285,2.5918221604280802,6.673878508762971,2.9040985107421875,1.1842826932943922,-3.093392944335932,-5.749210424324048,-0.437575464347816,-4.42130168432999,-1.765484204341874,4.8424633789062455,6.451714142244135,-56.749795927181005,1.327908739994052,6,2.3290252685546875,2.0798263549804688,-2.4416542053222656,-0.0335540771484375,11.348037719726562,1,0.012696883577706375,1.5366106214162751,143.71946716308594,13.60870769017789,143.9878387451172,2.0629467168399724,144.91754150390625,0.012696883577706375
14214,2018-06-20,140.45115661621094,141.6492156982422,140.12528991699222,141.07415771484375,2019095.0,-0.005024489549284361,-1.3909697034989428,0.5555646269611245,43.81209192625191,51.181284506140045,4.2834255102694385,3.651029873693858,1.188445043687409,3.052241017852964,6.690042892052397,1.5239257812499716,1.0111875379530204,-3.5951477050781193,-6.740128079765327,-0.4501673303909115,-5.167637892421709,-2.0226575177345296,5.2404717895507815,5.405309635958683,-61.995620928822085,1.5724901873436004,6,2.6932449340820312,2.6932449340820312,-1.6940574645996094,0.431304931640625,12.268157958984375,2,0.006824082766379913,-1.137554015010487,141.16041564941406,1.5366106214162751,143.71946716308594,13.60870769017789,143.9878387451172,0.006824082766379913
14215,2018-06-21,137.98794555664062,140.10612487792972,137.61415100097656,139.90484619140622,3339352.0,-0.017537848166684356,1.1487553286668841,3.076881628254381,23.29846895894488,46.97832248201368,6.176055410778957,5.859854763002716,3.7173668382209826,5.3036313233982355,7.311256013833923,2.837005615234375,0.8022505797667918,-5.706128692626947,-9.815975615873867,-1.5962817693800275,-7.761052154250422,-3.6512052310034733,7.258375770019541,5.668594224730593,-59.54077168328917,2.0549234616234666,6,3.9008865356445312,3.9008865356445312,0.7691535949707031,2.8945159912109375,12.41192626953125,3,0.06362442495326315,-1.3909697034989428,140.45115661621094,-1.137554015010487,141.16041564941406,1.5366106214162751,143.71946716308594,0.06362442495326315
14216,2018-06-22,138.01669311523438,139.35853576660156,137.90168762207028,139.35853576660156,3013201.0,0.00020833384016105683,1.1714142758048616,0.7000063681085229,23.16429625093936,43.4361484875366,5.549950105667506,5.58290223409108,3.6883515118362027,5.099338905381387,7.645369752017456,1.4568481445312784,0.4322177894743504,-5.338089752197277,-10.126961244037886,-0.5492182603566675,-7.732525498117582,-2.9436540062769723,6.466411178857442,6.431754793157926,-54.45271797455184,2.3944357459203065,6,3.8721389770507812,3.8721389770507812,1.229217529296875,2.8657684326171875,14.999740600585938,4,0.06736117452815682,1.1487553286668841,137.98794555664062,-1.3909697034989428,140.45115661621094,-1.137554015010487,141.16041564941406,0.06736117452815682
14217,2018-06-25,138.05503845214844,138.55343627929688,136.0518798828125,137.46080017089844,3729879.0,0.00027783115251178714,2.14456698954637,-0.44285243179931544,23.99646089588188,39.98278924567508,4.8445787625002765,5.3174666488811795,3.660992647951275,4.873176940455096,8.186929468394295,2.501556396484375,-0.14718771228996275,-4.982497406005848,-10.292172223221314,0.3271774112096182,-7.637334814613581,-2.327659997398115,5.741170512631868,29.899877466052633,-28.58716739395169,2.654837408607731,6,3.0526580810546875,3.0526580810546875,1.490386962890625,2.827423095703125,12.316070556640625,0,0.07720079689861659,1.1714142758048616,138.01669311523438,1.1487553286668841,137.98794555664062,-1.3909697034989428,140.45115661621094,0.07720079689861659
14218,2018-06-26,138.02629089355472,139.10932922363278,137.93043518066406,138.49592590332028,3319320.0,-0.0002082325927110773,-2.5651331272206237,-0.790314297452657,15.430257716861092,35.93443768409561,4.060768840077998,5.301750493542016,3.681153220372238,4.712339964912161,9.642648654650458,1.1788940429687216,-0.6750113623965035,-4.81044998168943,-10.563811707804348,0.9429117444254871,-7.687130844746889,-1.9337691186319717,4.840598581389457,35.27412104343515,-17.219830166702806,2.876680863057452,6,3.076614379882784,3.081405639648409,1.5934143066405966,2.8561706542968466,11.395950317382784,1,0.09728488404036773,2.14456698954637,138.05503845214844,1.1714142758048616,138.01669311523438,1.1487553286668841,137.98794555664062,0.09728488404036773
14219,2018-06-27,137.19242858886722,139.75149536132812,137.17326354980472,139.17642211914062,3246077.0,-0.006041329512582294,-1.5497717584034842,4.224543505101497,4.7522616786323795,30.859492557306304,4.010692920112518,5.886359052764163,4.436310144035758,5.395755323487862,11.024291311395878,2.578231811523409,-1.147803555472592,-5.2944778442382585,-11.532092419791155,0.9431367313146382,-8.413285132014721,-2.175670556461796,4.856659735021168,28.13220975615314,-18.646063408182957,3.1188072877764554,6,2.9376525878905966,3.915267944335909,3.328220367431612,3.6900329589843466,11.405548095703097,2,0.11163899449707859,-2.5651331272206237,138.02629089355472,2.14456698954637,138.05503845214844,1.1714142758048616,138.01669311523438,0.11163899449707859
14220,2018-06-28,137.18284606933594,138.06462097167972,136.41609191894528,137.87294006347656,2981691.0,-6.984729135450785e-05,2.071442786069595,0.34783076840251836,4.860380539380088,26.0074922866082,3.137688695224483,5.834241615230724,4.344751097089841,5.352475847008293,12.816969920138677,1.6485290527344318,-1.7064725802433145,-5.074990844726557,-11.745800258483627,1.595818569030513,-8.410395551605092,-1.739586137848022,4.1465772416233335,30.569830651081837,-10.892314663779075,3.335404706878539,6,2.7795028686523438,3.9248504638671875,4.219573974609375,3.699615478515625,11.348037719726562,3,0.11325372632965225,-1.5497717584034842,137.19242858886722,-2.5651331272206237,138.02629089355472,2.14456698954637,138.05503845214844,0.11325372632965225
14221,2018-06-29,138.06462097167972,139.60772705078122,137.2403564453125,137.38412475585938,2951225.0,0.006427734426052822,-3.891095663687462,-0.9860920709326906,13.043497888079742,21.11906215973913,1.4833347307817064,4.739527875787786,3.4083096233230776,4.403606184758047,14.349033580429527,2.424880981445284,-2.220977019257134,-3.9037643432616846,-10.782172255069781,2.974643568546412,-7.342968299165733,-0.4645603873576363,2.6314971279019517,54.40406173440425,17.64789418461445,3.4392039559040417,6,1.3370361328124716,3.043075561523409,3.505527496337862,2.8130493164062216,11.798507690429659,4,0.0893440388108,2.071442786069595,137.18284606933594,-1.5497717584034842,137.19242858886722,-2.5651331272206237,138.02629089355472,0.0893440388108
14222,2018-07-02,138.79304504394528,138.93681335449222,137.06784057617188,137.40328979492188,2351194.0,0.005275964741285888,1.2285599919943544,2.0422674170907085,15.981779640070613,18.704388388337996,-0.019435686471354074,3.80378391516885,2.557164371361978,3.614855790498808,16.05402045612645,1.868972778320341,-2.706236078454566,-2.9199134826660327,-9.875033327776151,4.035206362444086,-6.397473405221092,0.5576464398890266,1.345764469624072,71.26433626577672,40.01228813459821,3.4775599225550557,7,0.05750274658205967,2.314651489257841,2.777103424072294,1.6820755004883097,9.958282470703153,0,0.10247911678406907,-3.891095663687462,138.06462097167972,2.071442786069595,137.18284606933594,-1.5497717584034842,137.19242858886722,0.10247911678406907
14223,2018-07-03,138.91764831542972,140.52783203125,138.67802429199222,139.06141662597656,1301164.0,0.0008977630791584534,-4.938231692383503,-0.10344865446478695,17.652651358304695,15.797783880788304,-0.5538779895546497,3.4857505168302225,2.3690093731687796,3.5091582454191155,17.44899887482369,1.849807739257784,-3.138092218119027,-2.559053039550747,-9.559025839129475,4.440919760027981,-6.0590394393401255,0.9409333602386312,-2.865768432617216,60.839360663829936,31.285442331114403,3.4999863997893694,7,-0.6277923583984659,2.190048217773409,2.652500152587862,1.150131225585909,8.645202636718722,1,0.08244784469251054,1.2285599919943544,138.79304504394528,-3.891095663687462,138.06462097167972,2.071442786069595,137.18284606933594,0.08244784469251054
14224,2018-07-05,138.89846801757812,140.02944946289062,138.27548217773438,139.84733581542972,2065837.0,-0.00013806955476269867,1.6715007843820813,6.599978773085773,18.725144455509152,15.289636713739888,-0.8695512808107821,3.2105821021141026,2.3663624942507795,3.5185537877788704,18.71767483056997,1.75396728515625,-3.732303986024988,-2.2868644714355355,-9.201998528531817,4.628269585660746,-5.744431499983676,1.1707025571126053,-2.7570690917968648,60.37288424927755,30.9229327953333,3.457567028548145,7,-0.608612060546875,2.209228515625,2.671680450439453,1.1693115234375,7.830535888671875,3,0.07576594143592397,-4.938231692383503,138.91764831542972,1.2285599919943544,138.79304504394528,-3.891095663687462,138.06462097167972,0.07576594143592397
14225,2018-07-06,139.66523742675778,140.26905822753906,138.41925048828122,138.52467346191406,1972353.0,0.005520359008442277,-1.7375968204502126,-1.2020262121089635,27.15310194430009,15.732837346335526,-1.5347738400667197,2.0690467549976006,1.5911695186872237,2.7223322744830796,20.004983020163465,1.849807739257841,-3.8637635942165502,-1.2148292541504304,-7.8092977108104265,5.379639202509566,-4.512063482480443,2.082404974179582,-3.4361098388671394,75.06945853215296,44.89053443289814,3.297234228330001,7,-1.375381469726534,1.442459106445341,1.904911041259794,0.4025421142578409,6.354507446289091,4,0.06395821481703323,1.6715007843820813,138.89846801757812,-4.938231692383503,138.91764831542972,1.2285599919943544,138.79304504394528,0.06395821481703323
14226,2018-07-09,141.2946014404297,141.86965942382812,139.69398498535156,139.895263671875,2083574.0,0.01166621017292413,-1.4148735275935946,1.2268823246107226,38.795476338202995,17.377172395482315,-2.9617257308738374,0.11017285673861466,-0.01982497590668686,1.0875362839473723,21.044317119484095,2.204421997070341,-4.0263696527921695,0.6273101806640682,-5.596927430104813,6.8515477914329495,-2.4848086247203582,3.7394289860484946,-4.979499763671868,88.02416330888614,56.09407672684871,3.112118805384438,7,-2.1517257690429688,-0.1869049072265625,0.36180877685546875,-1.2268218994140625,6.431182861328125,0,0.05121414601026819,-1.7375968204502126,139.66523742675778,1.6715007843820813,138.89846801757812,-4.938231692383503,138.91764831542972,0.05121414601026819
14227,2018-07-10,141.8888397216797,142.07093811035156,141.26583862304688,141.63963317871094,1800095.0,0.004205668689334363,1.6250248756218906,0.1780889136052864,54.112551129060584,21.675204996837813,-3.302211727821515,-0.8149606297459968,-0.5924263561655891,0.46249546187885926,22.187800457321956,0.8050994873046875,-3.703601088490103,1.4050910949707145,-4.415077462015972,7.225259651957401,-1.504993183522629,4.315175373464058,-5.351555735039057,95.20219989627682,57.56869712842284,2.9100842784933425,7,-2.64532470703125,-0.7811431884765625,-0.059909820556640625,-1.8210601806640625,4.926422119140625,1,0.056200959540380735,-1.4148735275935946,141.2946014404297,-1.7375968204502126,139.66523742675778,1.6715007843820813,138.89846801757812,0.056200959540380735
14228,2018-07-11,138.51509094238278,140.84413146972656,138.40008544921878,140.84413146972656,2428193.0,-0.02377740762356395,1.098757829083547,-9.345824148910229,41.59737435332318,25.769106405136796,0.16557718262632193,2.08123035061854,2.8337235544401267,3.7389876239729745,23.769210101643036,3.488754272460909,-3.4441544323084656,-1.5977378845215071,-6.875846698627157,3.680370929584143,-4.236792291574318,1.0413165225313037,-1.6457877083194887,6.313042988834939,-33.93489138368467,2.63905440705282,7,0.7284240722656534,2.592605590820341,3.313838958740263,1.552688598632841,9.181945800781278,2,0.07389979317505224,1.6250248756218906,141.8888397216797,-1.4148735275935946,141.2946014404297,-1.7375968204502126,139.66523742675778,0.07389979317505224
14229,2018-07-12,141.7450714111328,141.86965942382812,139.33935546875,139.8760986328125,3249728.0,0.023318617825501597,1.3891654360119583,-0.8024646872297394,65.28856960131122,32.483349634240255,-2.6269489753690323,-1.5243186614018498,-0.2999900974718628,0.42021006298870134,25.343730778179395,3.354568481445341,-3.10872170490552,1.8210571289062614,-2.8811599950099946,6.523274252822517,-0.5300514330518524,4.172165690864375,-4.56367008449223,91.12286083641965,44.57996941897348,2.3511085619581213,7,-2.1756820678710938,-0.6373748779296875,0.050312042236328125,-1.8258514404296875,6.977508544921875,3,0.04104396352618922,1.098757829083547,138.51509094238278,1.6250248756218906,141.8888397216797,-1.4148735275935946,141.2946014404297,0.04104396352618922
14230,2018-07-13,141.37127685546875,142.36805725097656,140.95913696289062,141.6971435546875,2678806.0,-0.0026370903195629403,-1.449984079813203,-0.17435604359717516,63.2776810109701,38.064925536783626,-1.7841694150737908,-1.5070928966263182,0.21498723890385918,0.6973882981876045,26.669493645442532,1.4089202880859375,-2.684452110660999,1.6245758056640511,-2.5190806809760886,5.768232292304191,-0.44725243765603295,3.696404048984135,-3.896503321805511,74.87934780518738,22.301710575167235,2.0718282433200734,7,-1.6533279418945312,-0.263580322265625,0.4241065979003906,-1.452056884765625,7.6388397216796875,4,0.03789827162881698,1.3891654360119583,141.7450714111328,1.098757829083547,138.51509094238278,1.6250248756218906,141.8888397216797,0.03789827162881698
14231,2018-07-16,140.31697082519528,141.49586486816406,139.95277404785156,141.3520965576172,1855393.0,-0.007457710319411892,1.3333102604923743,3.176531185615371,58.28645216108024,42.7654447057847,-0.4210457755503114,-0.7819930061459957,1.3893943659174397,1.6524045363731545,27.484178050617164,1.5430908203125,-2.0719192548740466,0.753813171386696,-2.8944356725153,4.402062015288692,-1.0703112505643162,2.577937593337708,-2.4507345941469794,48.30894652848437,-6.842441335155399,1.8241244219509998,7,0.004798889160184672,0.7907257080078409,1.4999771118164347,-0.3977508544921591,10.140396118164091,0,0.04064208352214238,-1.449984079813203,141.37127685546875,1.3891654360119583,141.7450714111328,1.098757829083547,138.51509094238278,0.04064208352214238
14232,2018-07-17,142.32012939453125,142.4830780029297,139.75149536132812,140.30738830566406,2605041.0,0.014275953632376215,1.3360454115421003,-1.9444411686664758,63.74222912424095,47.88650890199984,-2.0911826330142276,-3.0518306044562564,-0.48428623498119805,-0.4280789644455183,28.061028331243364,2.7315826416015625,-1.3775058667912106,2.8269386291503906,-0.5275319263326139,6.181409184633395,1.1497033514088741,4.504173906891907,-4.093747481888698,96.00908876871847,36.75943567145674,1.6772352777415072,7,-1.9408493041992188,-1.212432861328125,-0.5031814575195312,-2.400909423828125,7.3225555419921875,1,0.037982363634882166,1.3333102604923743,140.31697082519528,-1.449984079813203,141.37127685546875,1.3891654360119583,141.7450714111328,0.037982363634882166
14233,2018-07-18,142.9527130126953,143.29776000976562,142.2242889404297,142.47349548339844,3175755.0,0.0044447937256328895,-1.1960668019353833,0.23809198905289333,68.67613766790907,53.43661925893316,-2.336955404600701,-3.734737041079569,-0.9857144739498835,-1.1627936910172991,27.846115200374165,1.0734710693359375,-0.7394896983603871,3.3699073791503906,-0.2568146215698732,6.9966293798706545,1.5565463787902445,5.183268379510537,-4.300661491024044,91.28318004147746,26.936705868989208,1.8133610003601341,7,-2.103790283203125,-1.8450164794921875,-0.5726699829101562,-3.0334930419921875,8.396011352539062,2,0.02701976581432186,1.3360454115421003,142.32012939453125,1.3333102604923743,140.31697082519528,-1.449984079813203,141.37127685546875,0.02701976581432186
14234,2018-07-19,141.40960693359375,142.78977966308594,141.17958068847656,141.7642364501953,3156661.0,-0.010794521115276234,-2.952950871869791,-0.7400178309877093,62.464620465907274,57.36012131688951,-0.44721387876114704,-2.23050370212718,0.6711576531290575,0.24705219141344514,27.497041185673165,1.77313232421875,-0.17426520772980325,1.7788787841796818,-1.9207519924230212,5.478509560782385,-0.07093660412166969,3.6286941724810333,-2.2000703933511545,46.7565660390348,-20.95931209537971,1.8498153883013582,7,-0.5606842041015625,-0.301910400390625,1.2891159057617188,-1.47601318359375,9.555740356445312,3,0.04446253649883136,-1.1960668019353833,142.9527130126953,1.3360454115421003,142.32012939453125,1.3333102604923743,140.31697082519528,0.04446253649883136
14235,2018-07-20,146.76734924316406,147.59161376953125,142.92396545410156,142.99105834960938,6728786.0,0.03788810693806899,-1.387252855308904,-10.648552127705349,70.30406507075085,60.861075620505936,-5.242926153717065,-7.269502358295398,-4.553327305837627,-5.174664725669373,26.28751792322619,6.1820068359375,0.5227226836632894,6.697650909423828,1.8986761948190747,11.496625624028582,4.298163552121451,9.097138266726205,-7.067225886578711,89.48658064265001,19.25708032058904,2.399487357302381,7,-3.7714996337890625,-4.9456024169921875,-3.8338050842285156,-6.8289642333984375,5.9615478515625,4,0.013321973333804582,-2.952950871869791,141.40960693359375,-1.1960668019353833,142.9527130126953,1.3360454115421003,142.32012939453125,0.013321973333804582
14236,2018-07-23,147.31365966796875,147.39991760253906,144.85044860839844,146.75775146484375,4559031.0,0.0037222885581966736,5.9999581046545725,0.1472101114015912,70.049555963914,62.63185393548965,-5.415099975127362,-7.466401657148367,-5.007031259299225,-5.739418908140522,25.01263052073289,2.549468994140625,1.2554847659552308,6.7791130065917855,1.0975320922468939,12.460693920936677,3.938322549419354,9.619903463764217,-6.508727653570986,96.45472061657033,25.267375948030946,2.8407904571724454,7,-4.31781005859375,-5.491912841796875,-4.049449920654297,-7.375274658203125,6.1340789794921875,0,0.011515951154857929,-1.387252855308904,146.76734924316406,-2.952950871869791,141.40960693359375,-1.1960668019353833,142.9527130126953,0.011515951154857929
14237,2018-07-24,148.71299743652344,149.41265869140625,146.82484436035156,147.620361328125,3982892.0,0.009499036081980883,1.076932026231837,1.9654973649538867,71.74461489267702,65.98154732875119,-6.419735981302466,-8.46008489995242,-6.297446799515967,-7.089566265554481,23.35480922864967,2.5878143310546875,1.9186094432601806,7.645552825927723,1.021971195898118,14.269134455957328,4.3337620109129205,10.957343640942526,-6.957929976406973,91.5018264780943,18.220432528642476,3.311790815014797,7,-4.3369903564453125,-5.9807281494140625,-5.0845794677734375,-8.774612426757812,4.926422119140625,1,0.011729771687108315,5.9999581046545725,147.31365966796875,-1.387252855308904,146.76734924316406,-2.952950871869791,141.40960693359375,0.011729771687108315
14238,2018-07-25,151.45416259765625,151.64584350585938,147.1315460205078,147.1315460205078,4111120.0,0.018432586313128718,-1.0886874441820487,3.9561355733378023,74.86708943388187,67.04582731014793,-7.970678260861035,-10.691865222401418,-8.893737398288721,-9.779334319610513,22.203747938016082,4.5142974853515625,2.462857138166868,9.715324401855469,1.7945174608680077,17.63613134284293,5.754920931361738,13.6757278723492,-8.473880540533429,98.16858307929385,22.29373627851203,3.9604034704937265,7,-5.7554931640625,-7.6053009033203125,-7.698753356933594,-11.515777587890625,1.370574951171875,2,-0.011960567012905932,1.076932026231837,148.71299743652344,5.9999581046545725,147.31365966796875,-1.387252855308904,146.76734924316406,-0.011960567012905932
14239,2018-07-26,152.50845336914062,153.07394409179688,151.5308380126953,151.64584350585938,4997030.0,0.0069611211299958065,-1.8245957042705918,0.19955733937667453,75.15010407335265,68.36498542819044,-8.199931873175984,-11.109473585822712,-9.789460751352067,-10.781237963265198,20.895629172404313,1.619781494140625,2.841246240408367,10.00381393432616,1.040768666500412,18.96685920215191,5.522291300413286,14.485336568239035,-7.968370251245233,94.42865110517462,17.68969798851232,4.481522633912871,7,-6.095733642578125,-7.9455413818359375,-9.143611907958984,-12.570068359375,-0.0575103759765625,3,-0.0076043588292065145,-1.0886874441820487,151.45416259765625,1.076932026231837,148.71299743652344,5.9999581046545725,147.31365966796875,-0.0076043588292065145
14240,2018-07-27,152.7193145751953,153.08352661132812,151.780029296875,152.633056640625,2961450.0,0.001382619791863604,2.2000149837987677,0.09999646218071181,73.68835011414994,70.07630742297596,-7.4111523527021745,-10.642340348590864,-9.842214390675394,-10.95050293797695,19.30507464429214,1.303497314453125,3.711747189032991,9.437851715087902,-0.2471433876381468,19.12284681781395,4.595354163724892,14.280349266450912,-6.472459262519635,95.57623484189983,19.427667555639275,4.8424975513630235,7,-6.3018035888671875,-8.151611328125,-9.574913024902344,-12.780929565429688,0.28753662109375,4,-0.011484908048697617,-1.8245957042705918,152.50845336914062,-1.0886874441820487,151.45416259765625,1.076932026231837,148.71299743652344,-0.011484908048697617
14241,2018-07-30,150.39987182617188,153.06436157226562,150.13150024414062,152.5851287841797,3254737.0,-0.01518761890383813,-1.1549310775888648,-25.33398195648328,66.46882468160936,70.37926248490578,-3.92365331207003,-7.748666899731802,-7.375070325362628,-8.619057117403969,18.37972487814648,2.932861328125,4.001936416867551,6.501646423339849,-3.354094670334405,16.357387517014104,1.5737758765027365,11.429516970176962,-2.7856822537657138,57.12108911204894,-15.93087737022747,4.927870546837126,7,-3.2683181762695312,-5.8321685791015625,-8.511039733886719,-10.46148681640625,4.6676483154296875,0,0.015485553546525033,2.2000149837987677,152.7193145751953,-1.8245957042705918,152.50845336914062,-1.0886874441820487,151.45416259765625,0.015485553546525033
14242,2018-07-31,153.0164337158203,153.20811462402344,150.99411010742188,150.99411010742188,2841882.0,0.017397367816061715,-1.1895650205606065,-0.925439729633483,78.90712829173091,71.51603922088599,-5.434923456323588,-9.744624508450443,-9.848177112409104,-11.220828030429345,17.362270216634787,2.8082427978515625,4.464076582720111,8.40703887939452,-1.9381392140386708,18.75221697282771,3.2344498326779103,13.57962792611113,-4.308376735629764,96.84557320570319,14.717423740962204,5.172589046716599,7,-5.8225860595703125,-8.386436462402344,-11.127601623535156,-13.078048706054688,4.1788330078125,1,0.0028186837267534237,-1.1549310775888648,150.39987182617188,2.2000149837987677,152.7193145751953,-1.8245957042705918,152.50845336914062,0.0028186837267534237
14243,2018-08-01,150.37110900878906,153.34230041503906,149.958984375,153.27520751953125,3521000.0,-0.017287847081471686,1.2271227469276857,-1.4360206737842833,67.60560573030205,72.08725980581875,-1.8177967080075064,-6.532146136226885,-7.153609664496798,-8.621549521594261,17.092681381776785,3.3833160400390625,5.080702078373889,5.1890411376953125,-5.0973848195918094,15.475467094982434,0.04582815905175153,10.332254116338873,-0.7630404998319307,12.181085920199884,-65.96685213145906,5.143212978643559,8,-2.23797607421875,-5.491912841796875,-9.263412475585938,-10.432723999023438,5.6740264892578125,2,0.021734963374407057,-1.1895650205606065,153.0164337158203,-1.1549310775888648,150.39987182617188,2.2000149837987677,152.7193145751953,0.021734963374407057
14244,2018-08-02,149.4222412109375,149.7481231689453,148.39671325683594,149.21139526367188,2232773.0,-0.006310173570616584,2.1333050307790278,-0.07260289087498621,66.05501013882767,71.61514259116062,0.43269341043350096,-5.011374965561089,-6.177251212717238,-7.69441182913917,16.420647290401735,1.974395751953125,5.46563033188454,3.71398468017577,-6.2918884146528455,13.719857775004385,-1.2889518672385236,8.716921227590063,3.9200592041015625,20.7362224402525,-55.43647215802315,5.002936547414302,8,-0.32586669921875,-4.5430450439453125,-8.316940307617188,-9.483856201171875,7.1596221923828125,3,0.022771016619188345,1.2271227469276857,150.37110900878906,-1.1895650205606065,153.0164337158203,-1.1549310775888648,150.39987182617188,0.022771016619188345
14245,2018-08-03,148.5979766845703,149.6810302734375,147.82164001464844,149.26889038085938,3093956.0,-0.005516344285075858,1.4871567216728407,-3.182008973802287,66.66666666666671,71.23926600257758,1.7253831440433771,-3.6718360460207577,-5.348411634857797,-6.885719235548692,15.773681761351598,1.8593902587890625,5.745510909987189,2.4430831909179744,-7.218569920278497,12.104736302114446,-2.3877433646802615,7.27390974651621,4.74432373046875,14.062387714827448,-62.9235742808946,4.8308265555982395,8,1.485595703125,-3.718780517578125,-7.979087829589844,-8.659591674804688,7.686767578125,4,0.025928793881039525,2.1333050307790278,149.4222412109375,1.2271227469276857,150.37110900878906,-1.1895650205606065,153.0164337158203,0.025928793881039525
14246,2018-08-06,148.5308837890625,148.75132751464844,147.4095001220703,148.34878540039062,3205803.0,-0.00045150611740985003,3.3077299892230823,-0.27141849939730267,63.55648368337963,70.32947364598897,2.216372352788312,-3.1988282177472342,-5.27001341757358,-6.818218741192368,15.941796319637803,1.341827392578125,6.296522791521028,2.014176177978527,-7.420424429137228,11.448776785094282,-2.7031241255793645,6.7314764815364185,4.590590209960936,18.90142279559273,-53.37823087422425,4.717300303557878,8,1.7060394287109375,-3.3258132934570312,-7.995861053466797,-8.592498779296875,8.54937744140625,0,0.030134927451068938,1.4871567216728407,148.5979766845703,2.1333050307790278,149.4222412109375,1.2271227469276857,150.37110900878906,0.030134927451068938
14247,2018-08-07,149.86312866210938,149.9781494140625,148.48297119140625,148.90467834472656,1699516.0,0.008969480548832287,1.5160934149879957,5.263365175129881,64.63660967123289,69.1927536723613,1.1895214729381678,-4.113952587057412,-6.5622619548590535,-8.152252245979128,16.38609491046766,1.49517822265625,6.248927051720216,2.947706604003912,-6.336206243595967,12.231619451603791,-1.6942498197960276,7.5896630278038515,2.915626904296886,41.35700544221886,-27.340746500536127,4.641956423799934,8,0.5127716064453125,-4.658058166503906,-9.608451843261719,-9.92474365234375,8.961502075195312,1,0.034727631312344576,3.3077299892230823,148.5308837890625,1.4871567216728407,148.5979766845703,2.1333050307790278,149.4222412109375,0.034727631312344576
14248,2018-08-08,148.75132751464844,149.958984375,148.63632202148438,149.82479858398438,1770881.0,-0.007418777102723317,-1.0294293239683934,-1.1200070049193638,65.83953168814939,68.15824562956095,2.098260668978156,-2.314630604657509,-5.346548874024052,-7.059588542518043,15.705848390789217,1.322662353515625,6.162146736038238,1.3240936279296989,-7.09859988301983,9.746787138879228,-2.8872531275450797,5.535440383404477,3.7052727250976716,52.238637511212495,-18.439968420313313,4.211346755474769,8,1.62457275390625,-2.9424362182617188,-8.772205352783203,-8.812942504882812,9.49822998046875,2,0.05676547127388054,1.5160934149879957,149.86312866210938,3.3077299892230823,148.5308837890625,1.4871567216728407,148.5979766845703,0.05676547127388054
14249,2018-08-09,147.56285095214844,148.95260620117188,147.19863891601562,148.41587829589844,2612762.0,-0.007989687099652643,-1.2181740993033712,0.7946439993745646,52.092759999357725,65.75873561680625,2.806568580078533,-0.70405003619328,-4.135040600036632,-5.873174900284653,15.31522657557188,1.75396728515625,5.867341037693535,-0.15527191162109943,-8.142267685043834,7.831723861801635,-4.1487697983324665,3.8382259750902676,4.590923280537112,13.103459633944158,-52.915971520365346,3.993497886711372,8,2.7076187133789062,-1.7539596557617188,-7.86407470703125,-7.6244659423828125,11.300125122070312,3,0.057482520100191614,-1.0294293239683934,148.75132751464844,1.5160934149879957,149.86312866210938,3.3077299892230823,148.5308837890625,0.057482520100191614
14250,2018-08-10,146.72900390625,147.24656677246094,146.19227600097656,147.0452880859375,1609266.0,-0.005650792462452703,1.9333050307790278,0.3707784773898111,48.48484369167305,63.760515506813334,3.018787886776181,0.5815829293938464,-3.209203232424244,-5.050545383043982,15.179036670746457,1.370574951171875,5.15159532869032,-1.257005310058588,-8.687711476878917,6.173700856761741,-4.972358393468767,2.4583477733515906,5.02835950110196,14.17712233637364,-46.00993081137634,3.715353083410169,8,3.0382843017578125,-0.8578109741210938,-7.0302276611328125,-6.790618896484375,12.507766723632812,4,0.06715004692164084,-1.2181740993033712,147.56285095214844,-1.0294293239683934,148.75132751464844,1.5160934149879957,149.86312866210938,0.06715004692164084
14251,2018-08-13,146.01974487304688,147.12196350097656,145.4925994873047,146.84402465820312,2123743.0,-0.004833802549741972,1.361127694859038,2.606136626785025,42.76143599199147,59.744327473508946,3.3988065460220582,1.834016258913266,-2.4816573326784805,-4.370209476690036,14.740881517926885,1.629364013671875,4.26940084122964,-2.2514030456542855,-8.832061886208407,4.3292557948998365,-5.5417324659313465,1.0389263746227755,5.181109793667531,11.75207932917184,-42.63669608461378,3.290329420277059,8,3.397705078125,-0.14855194091796875,-6.3209686279296875,-6.08135986328125,12.891143798828125,0,0.07029870788072579,1.9333050307790278,146.72900390625,-1.2181740993033712,147.56285095214844,-1.0294293239683934,148.75132751464844,0.07029870788072579
14252,2018-08-14,147.7257843017578,148.4446258544922,146.0868377685547,146.35520935058594,2697065.0,0.011683621486903828,-1.472359557752924,-1.662754535357275,39.3889492522328,56.609143420390154,0.9648275993556581,0.5836431144936114,-4.150753626510635,-6.026984527921741,14.634040344069051,2.4248809814453125,3.440052643607487,-0.8156463623046761,-6.782587409454123,5.151294684844771,-3.799116885879414,2.1678241612700617,2.790079743427441,49.99982918188371,1.1014449205911632,2.9834705235747303,8,0.00959014892578125,-1.8545913696289062,-7.600498199462891,-7.7873992919921875,11.894363403320312,1,0.06332325106903913,1.361127694859038,146.01974487304688,1.9333050307790278,146.72900390625,-1.2181740993033712,147.56285095214844,0.06332325106903913
14253,2018-08-15,146.8152618408203,147.12196350097656,144.9271240234375,146.59481811523438,2367887.0,-0.006163598759967193,4.264369498783099,0.16084032864999667,33.66335679926861,53.01007082710581,1.472788529395018,1.8955614987145282,-3.2047638724514513,-5.016898755239765,15.049908777094775,2.7986602783203125,2.8955728278054664,-1.9192962646484375,-7.350604347526428,3.5120118182295528,-4.634950306087433,0.7963577767905576,3.0978104574192855,46.90463735813869,3.6099756632332074,2.715654041438989,8,0.6373748779296875,-0.9440689086914062,-6.639656066894531,-6.8768768310546875,13.571640014648438,2,0.08179918590142998,-1.472359557752924,147.7257843017578,1.361127694859038,146.01974487304688,1.9333050307790278,146.72900390625,0.08179918590142998
14254,2018-08-16,147.69703674316406,148.08041381835938,146.70025634765625,146.84402465820312,2191665.0,0.006006016617671417,-1.4201640199606673,3.8695230843773794,36.122869564924095,49.61631559357884,0.35822942882546727,1.5905236545057164,-4.075009317659891,-5.848983550746567,14.913210474360014,1.380157470703125,1.7490967850169454,-1.3518928527832088,-5.5961636117752676,2.89237790620885,-3.474028232279238,0.7702425267128206,1.5180027966032412,78.74658927742568,40.327525158013955,2.122135379496036,8,-0.2444000244140625,-1.3562088012695312,-7.521430969238281,-7.7586517333984375,10.887985229492188,3,0.07144707155027974,4.264369498783099,146.8152618408203,-1.472359557752924,147.7257843017578,1.361127694859038,146.01974487304688,0.07144707155027974
14255,2018-08-17,148.7225799560547,149.0005340576172,147.12196350097656,147.6395263671875,2120091.0,0.006943559840499658,1.2923909096833657,1.2696814124465592,45.00854137321305,47.555433114671445,-0.7239065592729617,0.7578260975230648,-5.110547681448338,-6.778579235402532,14.830500361121565,1.878570556640625,1.1312104554910718,-0.42411117553712074,-4.535083954089345,3.686861603015103,-2.4795975648132185,1.631375213738977,-3.7954559326171875,93.1763780412429,54.763302333661215,2.055486389276107,8,-1.2699432373046875,-2.1756820678710938,-8.384037017822266,-8.784194946289062,9.958282470703125,4,0.06818329887203678,-1.4201640199606673,147.69703674316406,4.264369498783099,146.8152618408203,-1.472359557752924,147.7257843017578,0.06818329887203678
14256,2018-08-20,149.01011657714844,149.34556579589844,148.38711547851562,148.90467834472656,2233504.0,0.0019333756930435264,1.4691615236447975,0.09735273813381423,36.158953942956906,44.39124914486301,-1.0463499714748536,0.6365358164459565,-5.397837683708076,-6.950994232064261,14.791278026163953,0.9584503173828125,0.5938800748739652,-0.22139739990234375,-4.242138666818477,3.799343867013789,-2.2317680333604244,1.788973233555737,-4.001524353027349,92.40797466562142,58.85041561029239,2.0103706334580718,8,-1.5670623779296875,-2.4632186889648438,-8.597293853759766,-9.071731567382812,9.862442016601562,0,0.06863060232182039,1.2923909096833657,148.7225799560547,-1.4201640199606673,147.69703674316406,4.264369498783099,146.8152618408203,0.06863060232182039
14257,2018-08-21,150.45736694335938,150.8024139404297,149.4701690673828,149.47975158691406,2573219.0,0.009712430266180183,-1.673096058170685,9.27192474674385,50.32490036886795,42.667401220498405,-2.6825409787363412,-0.7097177964321304,-6.828328091147114,-8.292668133639097,14.289457539137013,1.79229736328125,0.1163431114893001,1.1386344909668082,-2.910327076669489,5.187596058603106,-0.8858462928513404,3.163115274784957,-5.275295776367187,94.12714943525788,55.47524162205316,2.0244807838181478,8,-2.5925979614257812,-3.9104690551757812,-9.742633819580078,-10.51898193359375,8.031814575195312,1,0.05618549560087671,1.4691615236447975,149.01011657714844,1.2923909096833657,148.7225799560547,-1.4201640199606673,147.69703674316406,0.05618549560087671
14258,2018-08-22,149.64268493652344,150.26568603515625,148.4637908935547,150.26568603515625,2126664.0,-0.0054147033368106,4.784564892600847,-0.6372660725155691,50.83880557152229,42.52807295073892,-1.9312105961462862,-0.03974314936297674,-6.01805760698619,-7.344243439895536,12.969185402734754,1.9935760498046875,-0.26338007422606324,0.4145263671875057,-3.5125118143851353,4.341564548760147,-1.5489927235988148,2.378045457973826,-4.123393203125005,71.72880422855314,29.537925185122646,1.9635190907863178,8,-1.7779159545898438,-2.381744384765625,-8.89919662475586,-9.704299926757812,9.843276977539062,2,0.06667524558776128,-1.673096058170685,150.45736694335938,1.4691615236447975,149.01011657714844,1.2923909096833657,148.7225799560547,0.06667524558776128
14259,2018-08-23,151.34872436523438,152.24008178710938,150.4861297607422,151.30081176757812,3644533.0,0.011400753932172547,-1.0914284674587436,-0.07690612064953832,59.80860827485192,43.78626901553657,-3.4014469059852956,-1.9364017015091974,-7.695489145769301,-8.933267719972378,11.465699793024967,2.5973968505859375,-0.7646322716639133,2.1785522460937443,-1.5749570993686177,5.932061591556106,0.3017975733625633,4.055306918824925,-5.512445299414054,82.58427468763136,35.313701153088964,1.8767546727311752,8,-2.7651214599609375,-4.0877838134765625,-10.370414733886719,-10.432716369628906,9.930343627929688,3,0.05971756635638026,4.784564892600847,149.64268493652344,-1.673096058170685,150.45736694335938,1.4691615236447975,149.01011657714844,0.05971756635638026
14260,2018-08-24,150.96534729003906,151.87586975097656,150.58197021484375,151.2337188720703,2587722.0,-0.002533071070160764,-1.499985258999381,-5.601273885350318,58.48931711932028,45.53381136301755,-2.6305831372197304,-1.782557541124163,-7.267903295703775,-8.442792879548222,9.878570106804888,1.2938995361328125,-1.2392483068564957,1.88287353515625,-1.59319125709672,5.35893832740922,0.14484113902977924,3.6209059312827208,-4.616764006515609,66.91550366721054,15.393149071700684,1.7380323961264807,8,-2.381744384765625,-2.83221435546875,-9.987037658691406,-9.857650756835938,9.91644287109375,4,0.050473004695428925,-1.0914284674587436,151.34872436523438,4.784564892600847,149.64268493652344,-1.673096058170685,150.45736694335938,0.050473004695428925
14261,2018-08-27,152.72889709472656,152.93975830078125,151.3774871826172,151.3774871826172,1936044.0,0.01168181861827744,-1.3120610618070139,-5.035592449397316,59.70151258281704,47.790762844193566,-3.73514709206637,-3.5443994400776546,-8.935868549357735,-10.11177641830841,9.116006560178974,1.9744110107421875,-1.1769226700111801,3.5299720764160156,-0.272631551010619,7.33257570384265,1.6286702627027125,5.431273890129319,-5.908993930916239,95.28903615977528,40.72599386023276,1.9013018137133104,8,-3.7954559326171875,-3.6325225830078125,-10.320098876953125,-10.907150268554688,7.523040771484375,0,0.03897078709564483,-1.499985258999381,150.96534729003906,-1.0914284674587436,151.34872436523438,4.784564892600847,149.64268493652344,0.03897078709564483
14262,2018-08-28,153.44773864746094,153.6490020751953,152.5659637451172,153.36146545410156,3136212.0,0.00470665058419506,3.4314166198414187,0.06383939660817921,66.33336658904642,51.42076393194665,-3.9749847487242107,-4.45782706937328,-9.54015006114409,-10.674900151791974,8.352412686724934,1.083038330078125,-0.9231627862202743,4.227248382568348,0.3297791212939387,8.124717643842757,2.2785137519311434,6.175983013205553,-6.0158499699535355,96.11851049679534,39.55697882610633,1.9487346306372022,8,-3.2731094360351562,-4.159675598144531,-11.0389404296875,-11.625991821289062,6.15496826171875,1,0.035352882969180266,-1.3120610618070139,152.72889709472656,-1.499985258999381,150.96534729003906,-1.0914284674587436,151.34872436523438,0.035352882969180266
14263,2018-08-29,153.63941955566406,154.31033325195312,153.1985321044922,153.50523376464844,2256562.0,0.0012491608536735477,-1.9743642078621872,1.5553590378493103,72.70775076750435,55.485750732233356,-3.4608001846716547,-4.629454477783497,-9.530183098836375,-10.709545040827521,8.103202234725806,1.1118011474609375,-0.43784992361096897,4.255513763427729,-0.09305373073789269,8.60408125759335,2.081230016344904,6.429797510510554,-5.461477270434102,82.45611935057836,19.554836888613067,2.1742837470828165,8,-2.9232711791992188,-4.02069091796875,-10.085281372070312,-10.907150268554688,5.3431396484375,2,0.031565870119247164,3.4314166198414187,153.44773864746094,-1.3120610618070139,152.72889709472656,-1.499985258999381,150.96534729003906,0.031565870119247164
14264,2018-08-30,152.82473754882812,153.68734741210938,152.4030303955078,153.25604248046875,1587877.0,-0.0053025584787553814,-1.0150586545367488,-3.2142369797589265,72.8120446042311,58.57502886901314,-2.0587626497203075,-3.7384693982860995,-8.496297318569702,-9.783820648981504,8.369119037171183,1.2843170166015625,0.009566146758402283,3.270706939697277,-1.3423566832650522,7.883770562659606,0.9641751282161124,5.577238751178442,-3.7882605282569273,60.15421008258915,-8.542273539442526,2.3065318114811673,8,-1.47601318359375,-3.2060089111328125,-8.050971984863281,-8.975875854492188,6.9233245849609375,3,0.043587343725070005,-1.9743642078621872,153.63941955566406,3.4314166198414187,153.44773864746094,-1.3120610618070139,152.72889709472656,0.043587343725070005
14265,2018-08-31,152.45094299316406,152.89183044433594,151.88546752929688,152.31675720214844,2514270.0,-0.002445903468635935,-1.0192578531626968,-0.31111582820349537,74.68730487672016,62.85595675054239,-1.2298098968104512,-3.2266521856168424,-7.8237142041276115,-9.27936985122443,8.792219803965363,1.0063629150390625,0.6853136411012883,2.7042640686035213,-2.0600216123322923,7.468549749539335,0.3221212281356145,5.086406909071428,-2.676126100199383,36.601164369663955,-37.67502691331817,2.3821428404679,8,-1.0638809204101562,-2.83221435546875,-6.963127136230469,-7.888031005859375,3.4986724853515625,4,0.0579079724052336,-1.0150586545367488,152.82473754882812,-1.9743642078621872,153.63941955566406,3.4314166198414187,153.44773864746094,0.0579079724052336
14266,2018-09-04,153.00685119628906,153.04518127441406,151.63626098632812,152.4605255126953,2437270.0,0.003646472709256665,3.523121387283237,4.071412326586309,72.23572827310434,65.29049318434643,-1.2953837767616676,-3.6154023710006413,-8.069140535285442,-9.733577814774975,9.363275993808063,1.4089202880859375,1.320908765283491,3.036373901367199,-1.9046751445823702,7.977422947316768,0.5658493783924143,5.506898424341983,-2.597062013065994,51.254793207340455,-25.0143529683712,2.4705245229747903,9,-1.6197891235351562,-3.38812255859375,-7.514244079589844,-8.43914794921875,-1.2432861328125,1,0.05146788462917362,-1.0192578531626968,152.45094299316406,-1.0150586545367488,152.82473754882812,-1.9743642078621872,153.63941955566406,0.05146788462917362
14267,2018-09-05,155.06752014160156,155.3742218017578,153.06436157226562,153.11227416992188,3343004.0,0.01346782140277436,-1.25234527856925,3.5789017986817115,81.67773315776896,68.7170406939294,-2.9427975053760065,-5.550770882496607,-9.790217165780945,-11.674175182640766,9.798467031328833,2.36737060546875,1.770791820723133,4.8368232727050895,-0.6033852076674862,10.277031753077665,2.1167190325188017,7.556927512891377,-4.111654788756283,91.79494715701043,11.323471845070202,2.7201042401862807,9,-2.1373443603515625,-4.916847229003906,-9.217891693115234,-10.49981689453125,-6.2109375,2,0.03343329228374303,3.523121387283237,153.00685119628906,-1.0192578531626968,152.45094299316406,-1.0150586545367488,152.82473754882812,0.03343329228374303
14268,2018-09-06,157.1952667236328,157.87576293945312,155.7096710205078,155.7096710205078,4265119.0,0.013721420063262046,-1.9161257189811012,0.7597999047908911,83.27737884963284,71.32468186890506,-4.3432885317114085,-7.392500764744369,-11.545718412404028,-13.6778997508097,10.511059699168138,2.8082427978515625,2.446561276101022,6.542372894287098,0.3297868816821108,12.754958906892085,3.4360798879846186,9.648665900589577,-5.5590057373046875,89.09374144070118,8.056915784757692,3.106293006302491,9,-2.966400146484375,-5.7938232421875,-11.283344268798828,-12.565269470214844,-5.83868408203125,3,0.015314966129224672,-1.25234527856925,155.06752014160156,3.523121387283237,153.00685119628906,-1.0192578531626968,152.45094299316406,0.015314966129224672
14269,2018-09-07,156.04513549804688,157.27194213867188,155.49880981445312,156.5818634033203,2886955.0,-0.007316576698253918,-1.1764513077924388,-0.36128800328677074,75.43280028915183,73.20729110999744,-2.7456471943575878,-5.875558384109013,-10.002149597119057,-12.439017538659698,11.852982037816448,1.77313232421875,2.7804913272125873,4.968127441406239,-1.508754788639692,11.44500967145217,1.7296863263832734,8.206568556429204,-3.2857641601562477,70.660680048519,-8.475378886535225,3.2384411150229657,9,-1.4185104370117188,-4.6436920166015625,-9.538970947265625,-11.348045349121094,-4.678863525390625,4,0.01882419273551439,-1.9161257189811012,157.1952667236328,-1.25234527856925,155.06752014160156,3.523121387283237,153.00685119628906,0.01882419273551439
14270,2018-09-10,156.5818634033203,157.42529296875,156.34225463867188,156.792724609375,2426941.0,0.003439568324641318,-2.138883360972913,0.392864250177683,75.85081997957866,75.0016585985265,-2.684156055768426,-5.940879413925472,-10.130782336224655,-12.89322595546426,13.23094752426737,1.380157470703125,3.2224515659900703,5.012212371826166,-1.5701702800801627,11.594595023732495,1.721021045873016,8.303403697779316,-2.9015415771484356,79.26277536487069,1.7309401556871933,3.2911913259531587,9,-1.8258514404296875,-5.180419921875,-9.594078063964844,-11.884773254394531,-1.9694671630859375,0,0.020220724556798242,-1.1764513077924388,156.04513549804688,-1.9161257189811012,157.1952667236328,-1.25234527856925,155.06752014160156,0.020220724556798242
14271,2018-09-11,156.2847442626953,156.792724609375,155.35504150390625,156.18890380859375,2657105.0,-0.0018975322822649687,1.5862234604669037,-0.4545191403140604,71.59095663185984,75.58583526995022,-2.044608346914714,-5.096607517874418,-9.449033131251753,-12.495500723506865,14.211217141369875,1.43768310546875,3.411943614607992,4.20184326171875,-2.155398803739189,10.559085327176689,1.0232222289897948,7.380464294447705,-1.8492430361328047,66.93232271977674,-8.149177529123264,3.1786210327289637,9,-1.5287322998046875,-4.88330078125,-8.803359985351562,-11.587654113769531,-3.1355133056640625,1,-0.0021443473946272107,-2.138883360972913,156.5818634033203,-1.1764513077924388,156.04513549804688,-1.9161257189811012,157.1952667236328,-0.0021443473946272107
14272,2018-09-12,157.08026123046875,157.7703399658203,155.84385681152344,155.9013671875,2346603.0,0.005090176725351281,-1.9777589094082408,12.300589078172266,77.59607948375643,76.12898290508934,-2.537510462889884,-5.4339806318464525,-9.86622869706224,-13.222105233035052,15.804854509029614,1.926483154296875,3.703247662772924,4.529636383056641,-1.8542715625704318,10.913544328683713,1.3376824102431044,7.721590355870177,-2.0255128955859334,68.44150655576944,-6.772277036359625,3.191953972813541,9,-2.324249267578125,-5.6788177490234375,-9.359264373779297,-12.383171081542969,-6.7023468017578125,2,-0.03384700359768,1.5862234604669037,156.2847442626953,-2.138883360972913,156.5818634033203,-1.1764513077924388,156.04513549804688,-0.03384700359768
14273,2018-09-13,158.8246307373047,158.96839904785156,157.7895050048828,157.7895050048828,2183631.0,0.01110495674740819,-1.2777794156667355,0.8780481491069118,77.65962371607195,76.667602806405,-3.876682368021335,-6.5693197514609665,-11.208223858534382,-14.856877078844775,17.25032036658384,1.8881378173828125,3.912922156236476,5.673537445068348,-0.6981160154769839,12.04519090561368,2.4877107147956963,8.859364175341,-3.4695892333984375,96.02119887671292,20.841686900098736,3.185826730272666,9,-3.5223007202148438,-6.876869201660156,-11.03414535522461,-14.127540588378906,-10.113388061523438,3,-0.06276134910201825,-1.9777589094082408,157.08026123046875,1.5862234604669037,156.2847442626953,-2.138883360972913,156.5818634033203,-0.06276134910201825
14274,2018-09-14,158.2495574951172,159.11216735839844,157.92369079589844,158.67127990722656,2048309.0,-0.003620806417227951,-1.2142999289267946,-0.40741177511129456,76.57343825148293,76.87717318137864,-2.7392338092715818,-5.442165889486148,-10.22854425202226,-14.15301238384177,19.190967419728604,1.1884765625,3.96686029713797,4.570838165283192,-1.6449340792003682,10.786610409766752,1.4629520430414118,7.678724287524972,-2.40570068359375,77.04069821749849,0.782143062680845,3.107886122241773,9,-2.8753433227539062,-6.229911804199219,-10.157161712646484,-13.552467346191406,-10.37164306640625,4,-0.04355762482134151,-1.2777794156667355,158.8246307373047,-1.9777589094082408,157.08026123046875,1.5862234604669037,156.2847442626953,-0.04355762482134151
14275,2018-09-17,158.86297607421875,159.54347229003906,157.6169891357422,158.14413452148438,2945487.0,0.0038762735821267214,-1.1729716705104816,-1.704537231348144,74.42750735554154,77.12070419053833,-2.6233251879925206,-5.541031140727796,-10.446605434284777,-14.630316419238824,20.926418699514226,1.926483154296875,3.9552657370305155,4.677236938476568,-1.4904545285720872,10.844928405525224,1.5933912049522405,7.761082672000896,-2.365457153320307,83.75295544877282,9.492602108205858,3.083845733524327,9,-2.5590591430664062,-6.627677917480469,-10.823295593261719,-14.165885925292969,-12.9327392578125,0,-0.0471897498512186,-1.2142999289267946,158.2495574951172,-1.2777794156667355,158.8246307373047,-1.9777589094082408,157.08026123046875,-0.0471897498512186
14276,2018-09-18,159.2367706298828,159.37095642089844,157.7703399658203,159.02590942382812,2717619.0,0.0023529368824706243,5.679912121501576,0.2933347484610486,73.70488205979237,76.23483184631871,-2.257915273271067,-5.385504890086679,-10.465074963157349,-14.860462098066364,22.61824889569006,1.600616455078125,4.037791373856493,4.539698791503895,-1.5159834167575923,10.595380999765382,1.5118576873731513,7.5675398956346385,-2.1300610351562455,91.70990439581288,19.379422401261962,3.0278411041307365,9,-1.7875137329101562,-7.001472473144531,-11.417530059814453,-14.539680480957031,-18.4034423828125,1,-0.029040870217074133,-1.1729716705104816,158.86297607421875,-1.2142999289267946,158.2495574951172,-1.2777794156667355,158.8246307373047,-0.029040870217074133
14277,2018-09-19,158.910888671875,159.763916015625,158.8054656982422,159.35177612304688,1538631.0,-0.0020465245352486727,-1.9412343135418617,-2.090889355235545,71.35091238778242,74.9096689061131,-1.4857621138174864,-4.631282425013524,-9.79948572968462,-14.393357214468494,23.886666820881608,0.9584503173828125,4.154194348249376,3.791140747070301,-2.1982651019282855,9.780546596068888,0.7964378225709936,6.785843671569609,-1.3168265380859339,60.26751764379784,-10.33674027070331,2.994702924499296,9,-1.351409912109375,-6.56536865234375,-11.26656723022461,-14.213798522949219,-16.00390625,2,-0.03625716124928757,5.679912121501576,159.2367706298828,-1.1729716705104816,158.86297607421875,-1.2142999289267946,158.2495574951172,-0.03625716124928757
14278,2018-09-20,159.62014770507812,159.9556121826172,158.07704162597656,159.6776580810547,2132298.0,0.0044632500587649115,5.124922265615283,0.13044230636118226,77.76036563016598,75.1682872773369,-2.0281616853802404,-4.80087222401869,-10.045029160412298,-14.921401986069355,25.513130749090056,1.878570556640625,4.3567422005799585,4.0015266418457145,-1.7232957190642253,9.726349002755654,1.1391154613907304,6.863937822300699,-1.8498077392578125,85.65547029961374,13.162206262027098,2.862411180454974,9,-1.9648208618164062,-7.178779602050781,-12.816864013671875,-14.923057556152344,-18.1085205078125,3,-0.05790142039865531,-1.9412343135418617,158.910888671875,5.679912121501576,159.2367706298828,-1.1729716705104816,158.86297607421875,-0.05790142039865531
14279,2018-09-21,160.38690185546875,160.66485595703125,159.39012145996094,159.9556121826172,3276856.0,0.004803617597243015,1.5825308746927986,-7.499336694083311,81.4112033821531,75.78610765540073,-2.3627351807483876,-5.118203826532266,-10.433725002422534,-15.498041932878778,26.59766726415326,1.2747344970703125,4.270491676685708,4.316371917724609,-1.416168785436895,10.048912620886114,1.450101566143843,7.182642269305376,-2.3098602294921875,90.8803724749055,13.27499396383331,2.8662703515807535,9,-2.376953125,-6.704345703125,-13.724987030029297,-15.689811706542969,-19.326904296875,4,-0.07279683717694674,5.124922265615283,159.62014770507812,-1.9412343135418617,158.910888671875,5.679912121501576,159.2367706298828,-0.07279683717694674
14280,2018-09-24,158.58502197265625,159.98435974121094,158.3837432861328,159.6968231201172,2031511.0,-0.011234582512456348,-1.1139200967303138,-2.577852467716257,70.09667619905204,75.62007649619986,-0.2758319810198486,-2.8629951771298465,-8.254879710161447,-13.491180896652736,27.50814873201567,2.0031585693359375,3.910204367787145,2.1335083007812443,-3.1669666938708474,7.433983295433336,-0.5167291965448157,4.783745798107304,2.079833984375,28.145707583225704,-50.612024873464605,2.650237497326053,9,-0.33066558837890625,-4.691612243652344,-11.688289642333984,-13.887931823730469,-15.625015258789062,0,-0.06751651203095,1.5825308746927986,160.38690185546875,5.124922265615283,159.62014770507812,-1.9412343135418617,158.910888671875,-0.06751651203095
14281,2018-09-25,158.6808624267578,159.2751007080078,158.10580444335938,158.93006896972656,2398249.0,0.0006043474529271453,1.489797907596335,0.22414668624679193,65.164889774631,74.23883319518592,0.0044262945072546245,-2.624632586760981,-7.930880235612136,-13.38521730836851,28.039162680443937,1.1692962646484375,3.7736495796835925,1.9317504882812386,-3.152637259928298,7.016138236490775,-0.6104433858235438,4.473944362386021,1.9839935302734375,23.33323505999587,-51.55397204692122,2.5421938741047696,9,0.46006011962890625,-4.154876708984375,-11.681095123291016,-13.983772277832031,-13.860855102539062,1,-0.08035389659062919,-1.1139200967303138,158.58502197265625,1.5825308746927986,160.38690185546875,5.124922265615283,159.62014770507812,-0.08035389659062919
14282,2018-09-26,158.87255859375,159.82142639160156,157.86618041992188,159.02590942382812,2898328.0,0.0012080610355937882,1.2417599720083974,0.615356355620867,58.4054028014186,72.09947531577998,0.10471595898647479,-2.518185416726112,-7.756430425809725,-13.380056972363178,28.43804560951598,1.9552459716796875,3.5939288442949646,1.85220565795899,-3.066732410917666,6.771143726835646,-0.6072633764793238,4.311674692397304,1.6899353027343693,35.959087092588355,-35.597241982070734,2.4594690344383237,9,0.26836395263671875,-4.308235168457031,-11.877582550048828,-14.175468444824219,-14.422561645507812,2,-0.11354528753330817,1.489797907596335,158.6808624267578,-1.1139200967303138,158.58502197265625,1.5825308746927986,160.38690185546875,-0.11354528753330817
14283,2018-09-27,158.4891815185547,159.3805389404297,158.22080993652344,159.22718811035156,1820858.0,-0.002413110725909773,1.2201968860456285,4.812537313432836,63.267415797347056,70.62102837643155,0.4866857302209837,-1.847573213412545,-7.024206292829376,-12.804186310509635,28.64361425761135,1.15972900390625,3.544991636694448,1.2263404846191293,-3.4636602566154693,5.916341225853728,-1.11865988599817,3.5713408552364285,1.911533569335944,22.260568986009794,-47.36801662637733,2.345000370617303,9,0.6517410278320312,-3.9248580932617188,-11.283348083496094,-13.792091369628906,-13.009185791015625,3,-0.09831711506980967,1.2417599720083974,158.87255859375,1.489797907596335,158.6808624267578,-1.1139200967303138,158.58502197265625,-0.09831711506980967
14284,2018-09-28,159.4859619140625,159.77349853515625,158.30706787109375,158.5083465576172,2289636.0,0.006289264579179665,-1.1249958541088545,-1.324670222883844,65.01483946398056,69.57517638848034,-0.3534341095119089,-2.445084699310115,-7.603617952608403,-13.601793695677372,29.34139014321664,1.4664306640625,3.3711147163113253,1.890059661865223,-2.40212212725703,6.182241450987476,-0.25603123269590355,4.03615055642635,0.7626810937500181,76.47046111067088,7.727563292702669,2.1460908945611217,9,-0.26836395263671875,-3.9104690551757812,-11.923107147216797,-14.788871765136719,-12.30596923828125,4,-0.11270167293145317,1.2201968860456285,158.4891815185547,1.2417599720083974,158.87255859375,1.489797907596335,158.6808624267578,-0.11270167293145317
14285,2018-10-01,161.27906799316406,162.51937866210938,160.37791442871094,161.21124267578125,2261731.0,0.011243033917102796,-1.4692841621873654,0.06937832649175107,72.36248059642756,69.4260206703287,-1.975523050836074,-3.734361379278596,-9.122636481327532,-15.205621330588485,30.68169297927993,3.033416748046875,3.108904103147836,3.2417594909667855,-0.6164301847117599,7.099949166645331,1.3126646531275128,5.170854328806058,-3.4128875732421875,73.34498544033158,4.192415366935222,1.9290948378392676,10,-1.0862884521484375,-4.7283935546875,-13.356796264648438,-16.58197784423828,-12.829071044921875,0,-0.12536698460724804,-1.1249958541088545,159.4859619140625,1.2201968860456285,158.4891815185547,1.2417599720083974,158.87255859375,-0.12536698460724804
14286,2018-10-02,160.8817901611328,161.47286987304688,160.45542907714844,160.7655029296875,2780724.0,-0.002463294443443176,-1.7631518968982451,1.7145106861642294,67.65113889971306,69.01493472720989,-1.4755272033166307,-2.863685899763368,-8.467848322861045,-14.644092617689466,32.226704016830396,1.0174407958984375,2.8911962182967272,2.4507347106933537,-0.8063732409342208,5.707842662320928,0.8221807348795664,4.079288686507141,-2.922545776367201,64.8072483538393,-4.252050189449847,1.6285539758137915,10,-0.6890106201171875,-3.9333572387695312,-12.523422241210938,-16.18470001220703,-10.681793212890625,1,-0.1113972154916717,-1.4692841621873654,161.27906799316406,-1.1249958541088545,159.4859619140625,1.2201968860456285,158.4891815185547,-0.1113972154916717
14287,2018-10-03,160.25193786621094,161.58914184570312,159.76744079589844,161.5213165283203,2370504.0,-0.003915000537295321,1.5931146828844482,-10.915890303109828,57.392315911260596,66.75181809177596,-0.7101186515070594,-1.9241684883795926,-7.627607075680032,-13.85290277161107,32.85245881652022,1.8217010498046875,2.6831267152316514,1.561661529541027,-1.3780809092931747,4.501403968375229,0.09179031012391192,3.031532748958142,-2.201490795898451,47.25126104411969,-17.637555101197506,1.4698712194171062,10,-0.0591583251953125,-3.1741180419921875,-11.237030029296875,-15.554847717285156,-9.701934814453125,2,-0.09629793403731446,-1.7631518968982451,160.8817901611328,-1.4692841621873654,161.27906799316406,-1.1249958541088545,159.4859619140625,-0.09629793403731446
14288,2018-10-04,159.6027069091797,160.72674560546875,157.80038452148438,159.88372802734375,3074947.0,-0.004051314234797432,1.975370986634397,0.22138478182473856,56.95481409910531,64.03444150477064,-0.07109862275697765,-1.1439831750497547,-6.859562988580848,-13.043553302355434,32.336075947074114,2.926361083984375,2.447641646541996,0.7920585632324162,-2.086449603965576,3.6705667304304086,-0.64719552036658,2.2313126468314124,2.9166717529296875,38.19293548553986,-24.11946732195856,1.439254083599003,10,0.5571746826171875,-2.5248870849609375,-9.871360778808594,-14.752265930175781,-9.282699584960938,3,-0.09494018149429007,1.5931146828844482,160.25193786621094,-1.7631518968982451,160.8817901611328,-1.4692841621873654,161.27906799316406,-0.09494018149429007
14289,2018-10-05,158.98255920410156,160.5523223876953,158.48837280273438,159.8740234375,2516222.0,-0.003885571348304362,-1.195881393215744,3.1722321767931803,50.614199393402664,61.86972185969849,0.36754521721573497,-0.3082940611222966,-6.159346797295456,-12.26603293015583,31.907020960984987,2.0639495849609375,2.2473315766399082,0.0250396728515625,-2.542271562694964,2.592350908398089,-1.2586159449217007,1.3086952906248257,3.4424395751953227,25.05141238553469,-33.12172509353676,1.2836556177732665,10,1.1773223876953125,-1.9047393798828125,-8.815120697021484,-13.80145263671875,-10.852554321289062,4,-0.08493109900959595,1.975370986634397,159.6027069091797,1.5931146828844482,160.25193786621094,-1.7631518968982451,160.8817901611328,-0.08493109900959595
14290,2018-10-08,159.74806213378906,159.88372802734375,158.12985229492188,158.93411254882812,1927260.0,0.004815011995779717,2.2321124780316346,-0.9130479434469302,52.52450064491242,60.465234178618644,-0.2409716532213224,-0.868984435091761,-6.841032918039389,-12.87117474969989,31.332716397859855,1.753875732421875,1.9086602338007879,0.632232666015625,-1.6977837334746653,2.9622490655059153,-0.5327755337295059,1.797240865760756,2.5844443603515685,51.40676600886025,-2.419924070277773,1.165008199745141,10,0.4118194580078125,-2.6702423095703125,-9.264335632324219,-14.56695556640625,-12.068069458007812,0,-0.07867431560754745,-1.195881393215744,158.98255920410156,1.975370986634397,159.6027069091797,1.5931146828844482,160.25193786621094,-0.07867431560754745
14291,2018-10-09,155.94961547851562,159.1472930908203,155.81394958496094,159.1472930908203,3787337.0,-0.02377773229006208,1.08485276503963,-3.9285941923026453,39.112287008799036,58.32155464610536,3.4970574176051628,3.0599532941216694,-2.9264056024563843,-8.926246293297055,30.83580483902646,3.934112548828125,1.324465577239522,-3.1494575500488224,-5.568325925147747,-0.7305891749498983,-4.358891737598299,-1.9400233624993461,6.292248576171886,2.3491147554843943,-48.57002371685091,1.2094341875494636,10,3.2170486450195312,1.128204345703125,-5.446720123291016,-10.768508911132812,-8.41961669921875,1,-0.04809000975899569,2.2321124780316346,159.74806213378906,-1.195881393215744,158.98255920410156,1.975370986634397,159.6027069091797,-0.04809000975899569
14292,2018-10-10,151.76356506347656,155.7558135986328,151.656982421875,155.7558135986328,4686725.0,-0.026842325979417048,1.0533947927655216,1.2484837495168517,26.995171965768577,54.29130533148553,7.340590818789877,7.196221402844458,1.2452260791255298,-4.635239214900594,30.543050913292785,4.292633056640625,0.8855830709633494,-7.069673156738276,-11.072635300724471,-3.06671101275208,-9.071154228731388,-5.068192084745164,10.221182412421882,1.1751424975941964,-43.476718439792734,2.001481071993105,10,5.324615478515625,5.324615478515625,-1.2606697082519531,-6.58245849609375,-3.993560791015625,2,-0.010302658049581304,1.08485276503963,155.94961547851562,2.2321124780316346,159.74806213378906,-1.195881393215744,158.98255920410156,-0.010302658049581304
14293,2018-10-11,148.85658264160156,153.2655029296875,148.6627960205078,151.70542907714844,5015210.0,-0.019154679324112633,-1.8443201855710931,0.7135944594780534,19.99839599920911,49.28947827984425,9.764317931985943,9.821696341597487,4.188992863958248,-1.672041313738788,30.193737251734643,4.6027069091796875,0.45555876034637777,-9.478253173828136,-15.472602907280844,-3.4839034403754283,-12.475428040554505,-6.481078307101768,12.50849893105547,1.6298935307344018,-35.63873665765524,2.9971748667263554,10,6.734504699707031,6.734504699707031,2.6838417053222656,-3.1435317993164062,-0.30657958984375,3,0.011376187603563848,1.0533947927655216,151.76356506347656,1.08485276503963,155.94961547851562,2.2321124780316346,159.74806213378906,0.011376187603563848
14294,2018-10-12,151.35658264160156,152.39341735839844,149.49612426757812,150.31976318359375,4585279.0,0.016794688925643175,-1.1588584747448907,-0.3639436106736939,31.851125926459446,44.7882166498478,6.69382315021511,7.1451498379068425,1.7861753844186694,-4.106533173511082,29.784293982491615,3.536834716796875,0.1551723728245804,-6.633604431152349,-13.392476593414386,0.12526773110968747,-10.013040512283368,-3.254168350021331,8.992316086883534,24.00679925208227,-13.820316665890122,3.379436081131017,10,3.7693862915039062,4.234504699707031,1.4585723876953125,-4.39276123046875,-3.8865814208984375,4,-0.006848564491161446,-1.8443201855710931,148.85658264160156,1.0533947927655216,151.76356506347656,1.08485276503963,155.94961547851562,-0.006848564491161446
14295,2018-10-15,151.36627197265625,152.8585205078125,150.60076904296875,150.9011688232422,3427891.0,6.401658180688052e-05,-3.2363180874668958,0.4485864398298724,31.55502644566154,40.77753748828652,5.733018528385429,6.898731024344954,1.9023574325119057,-4.056879679761039,29.142375805798547,2.25775146484375,-0.19635329292788128,-6.24907989501952,-13.60893742074947,1.1107776307104302,-9.92900865788448,-2.569151132154559,8.047738539190675,25.78546146770832,-13.301869604877755,3.6799287628649684,10,3.7596969604492188,4.224815368652344,1.6477622985839844,-4.220344543457031,-7.3162689208984375,0,-0.021380371252245456,-1.1588584747448907,151.35658264160156,-1.8443201855710931,148.85658264160156,1.0533947927655216,151.76356506347656,-0.021380371252245456
14296,2018-10-16,154.61239624023438,154.75775146484375,151.9476776123047,152.18992614746094,2928610.0,0.021445492613866524,1.0714241526114807,5.208457727764837,40.69124958656523,38.921863452209266,1.680813008549535,3.4661058827009867,-1.17541707767964,-7.220509744933963,28.14327925468525,3.3914794921875,-0.6078566664175185,-2.7717369079589957,-10.2072865116657,4.663812695747708,-6.489511709812348,0.9460378938943563,3.9415171123054336,83.87967679757683,42.562664336784565,3.7177748018533587,10,0.08237457275390625,0.9786911010742188,-1.5336685180664062,-7.466468811035156,-10.51239013671875,1,-0.04483730757061455,-3.2363180874668958,151.36627197265625,-1.1588584747448907,151.35658264160156,-1.8443201855710931,148.85658264160156,-0.04483730757061455
14297,2018-10-17,153.14923095703125,155.52325439453125,152.25775146484375,154.55426025390625,3578460.0,-0.009463440958056735,-1.0486291928319804,-0.5799986142517904,38.857626447325096,36.91106482423368,2.269128358142268,4.7173512865107625,0.39961805668815487,-5.6760935468268485,26.84821815776025,3.2655029296875,-1.3713941250828157,-3.946819305419922,-11.577211710685447,3.683573099845603,-7.762015508052684,-0.1316231027871595,4.613393008945991,65.39555656384354,20.77294810797119,3.815196202632763,10,1.4583282470703125,2.4418563842773438,-0.07050323486328125,-6.003303527832031,-9.889236450195312,2,-0.03669122033861827,1.0714241526114807,154.61239624023438,-3.2363180874668958,151.36627197265625,-1.1588584747448907,151.35658264160156,-0.03669122033861827
14298,2018-10-18,150.37791442871094,152.5,149.25387573242188,152.3061981201172,3750288.0,-0.018095530163634077,1.8033523528404074,1.3724152910512597,32.30546400560149,34.876760892255774,4.016696541424636,7.126121049353372,3.2887501676468673,-2.8011691456587187,26.30647707450924,3.895355224609375,-2.172116031764716,-6.256024169921886,-14.348256398697345,1.8362080588535719,-10.302140284309615,-2.2099080555341573,6.656723301628745,17.929028646530533,-21.728771188775717,4.046116114387735,10,3.8953475952148438,5.213172912597656,2.7008132934570312,-2.9061126708984375,-7.1579132080078125,3,-0.01734237481718981,-1.0486291928319804,153.14923095703125,1.0714241526114807,154.61239624023438,-3.2363180874668958,151.36627197265625,-0.01734237481718981
14299,2018-10-19,148.71124267578125,152.8488311767578,147.67442321777344,151.2596893310547,7008931.0,-0.0110832216237432,-1.2389927140796202,1.3216139651188554,25.46349008315623,31.869981940949526,4.5518345557929365,8.29871180342991,5.09461374757376,-1.0738095880161609,25.644828825038367,5.174407958984375,-2.8979015980953875,-7.3389129638671875,-15.958576936141043,1.2807510084066678,-11.648744950004101,-3.029080977730274,7.653647717771889,13.20985806240899,-21.270228037057826,4.309831986136925,10,4.699615478515625,6.385658264160156,4.9138031005859375,-0.6931228637695312,-5.8212432861328125,4,-0.0010842463631008936,1.8033523528404074,150.37791442871094,-1.0486291928319804,153.14923095703125,1.0714241526114807,154.61239624023438,-0.0010842463631008936
14300,2018-10-22,147.87791442871094,149.4476776123047,146.41473388671875,149.00193786621094,4646786.0,-0.005603666757644676,2.0096148022530436,0.4410621800437087,25.037200114353737,30.306083397122276,3.93848407335787,8.736696675423673,6.08720180382312,-0.14530474949194172,25.723881931531643,3.0329437255859375,-3.6719832643939014,-7.636885833740223,-16.8996722135619,1.6259005460814535,-12.268279023651075,-3.0054926438293705,7.617929247264243,16.063866143104118,-13.97775156772417,4.631393189910838,10,3.2073593139648438,6.589141845703125,5.8190155029296875,0.8159103393554688,-3.577911376953125,0,-0.002758445773215601,-1.2389927140796202,148.71124267578125,1.8033523528404074,150.37791442871094,-1.0486291928319804,153.14923095703125,-0.002758445773215601
14301,2018-10-23,145.93023681640625,147.5872039794922,142.2965087890625,144.74806213378906,5542459.0,-0.013170848532920165,1.3534550341583604,-1.0517349044309297,23.831446082162472,29.95455829894382,4.822597178202699,10.203278401311934,8.197655670301657,1.853828031460381,26.289195731959026,5.5814056396484375,-4.456514621102059,-8.947032165527332,-19.01268234048254,1.1186180094278768,-13.979857253004923,-3.914207078049742,8.475873684858158,27.47257818160004,-0.3759366808666549,5.0328250874776,10,2.979644775390625,6.4777069091796875,8.339370727539062,2.9792404174804688,-0.1902313232421875,1,-0.012884470043133978,2.0096148022530436,147.87791442871094,-1.2389927140796202,148.71124267578125,1.8033523528404074,150.37791442871094,-0.012884470043133978
14302,2018-10-24,140.8333282470703,146.15310668945312,140.51356506347656,145.99806213378906,4772381.0,-0.03492702184639307,1.0601731336295075,-4.368841561794127,20.499541449862633,30.010241126794206,9.170362310872605,14.629501995759654,13.346470900172307,6.9723106065845855,26.78204934644023,5.6395416259765625,-5.552570952861089,-13.141979217529297,-24.8061978239636,-1.4777606110949932,-18.97408852074645,-7.309869914312145,11.877438014485818,2.5922682223244813,-22.958490275664406,5.832109303217146,10,7.185081481933594,10.683143615722656,14.008949279785156,8.138450622558594,5.9166717529296875,2,0.023195346563949837,1.3534550341583604,145.93023681640625,2.0096148022530436,147.87791442871094,-1.2389927140796202,148.71124267578125,0.023195346563949837
14303,2018-10-25,142.906982421875,143.90504455566406,141.68605041503906,142.61627197265625,2893109.0,0.014724172187188467,-1.0630736710692448,-0.05628759498457793,25.83747727730382,29.342057943554696,6.888392761115114,11.940825713564209,11.379242982737935,4.936639782449674,27.301537382663852,3.07171630859375,-6.202953052707272,-10.289215087890625,-22.739106175224634,2.1606759994433844,-16.514160631557615,-4.0642695442236345,7.85223164798839,19.4030460017516,-5.954311522854315,6.224945543667002,10,5.111427307128906,8.609489440917969,12.045516967773438,6.175018310546875,6.0730133056640625,3,0.00247022279092568,1.0601731336295075,140.8333282470703,1.3534550341583604,145.93023681640625,2.0096148022530436,147.87791442871094,0.00247022279092568
14304,2018-10-26,141.51162719726562,143.48837280273438,140.281005859375,141.22093200683594,3591773.0,-0.009764080109746831,-1.955352937454745,0.9999475120722234,23.09892962306543,28.402491629932904,7.532502891957336,12.564745945329378,12.838578004246756,6.344956771919129,27.774292467739443,3.207366943359375,-6.331441965126999,-10.785853576660145,-23.90123791488071,2.32953076156042,-17.343545745770427,-4.228161407549862,7.608283031575866,13.424952600678822,-8.280530752992128,6.557692169110282,10,6.3905029296875,9.888565063476562,13.536720275878906,7.666221618652344,1.168365478515625,4,0.012072322658378098,-1.0630736710692448,142.906982421875,1.0601731336295075,140.8333282470703,1.3534550341583604,145.93023681640625,0.012072322658378098
14305,2018-10-29,141.05999755859375,145.99000549316406,139.30000305175778,145.1199951171875,4741300.0,-0.003191466649184349,1.3068901107574222,-13.966510944307386,25.6295859702402,26.728973450341233,7.116858170271996,12.041311253541608,13.31719720759196,6.790372549501001,26.920270452675123,6.690002441406278,-6.048805823582114,-10.22652969360351,-23.542406917805266,3.0893475305982463,-16.884468305704388,-3.568591081502632,6.468909883743777,21.23750253171576,-2.7959565028888953,6.65793861210088,10,6.351631164550781,9.849693298339844,14.7862548828125,8.47247314453125,0.5,0,0.012973216097600826,-1.955352937454745,141.51162719726562,-1.0630736710692448,142.906982421875,1.0601731336295075,140.8333282470703,0.012973216097600826
14306,2018-10-30,142.9600067138672,143.08999633789062,140.66999816894528,141.4600067138672,4204600.0,0.013469510762498027,1.750030344540616,-0.36945835024579443,34.42537895230136,26.236501506449706,3.788539387257856,9.201574424829204,11.457542772831232,4.898654767091443,26.020096026715976,2.419998168945341,-6.196581873914596,-7.430431365966797,-20.43599408330695,5.575131351373358,-13.93321272463686,-0.9276500072967337,3.029998779296875,53.40651266351257,25.387701486218827,6.502781358670076,10,3.114410400390625,7.949684143066406,13.113876342773438,7.0420989990234375,-4.249999999999972,1,0.009373225202574442,1.3068901107574222,141.05999755859375,-1.955352937454745,141.51162719726562,-1.0630736710692448,142.906982421875,0.009373225202574442
14307,2018-10-31,144.82000732421875,146.58999633789062,144.08999633789062,144.89999389648438,4733900.0,0.013010636003076836,-2.2467352317539584,-0.053324381510416664,42.58405906715474,27.378567624400063,0.6959773486545089,6.457240399494083,9.613685936392613,3.0576925125548655,25.08456940040938,3.6299896240234375,-6.333013003175267,-4.798834228515631,-17.15589433986318,7.55822588283192,-10.977364284189406,1.3796958271581445,-5.520004272460966,75.72029295227499,42.53085234969973,6.178530055673779,10,1.2544097900390625,6.089683532714844,12.013446807861328,5.3881683349609375,-6.870010375976534,2,0.006352700748631035,1.750030344540616,142.9600067138672,1.3068901107574222,141.05999755859375,-1.955352937454745,141.51162719726562,0.006352700748631035
14308,2018-11-01,144.4499969482422,145.5399932861328,143.5,145.44000244140625,3792000.0,-0.002554967250817719,2.4285970738712863,12.377146127432278,36.23393101971647,28.57528328401787,0.15274631472462374,5.938302191358389,10.022137037289326,3.438814499947256,25.434817322152135,2.0399932861328125,-6.9715611745863555,-4.4112091064453125,-16.02671231697039,7.204294104079764,-10.218960711707865,1.3965424988172401,-5.004194030761738,70.64470012998251,34.79446113564161,5.807751605262543,11,-0.0761566162109375,6.459693908691406,12.402626037597656,5.7581787109375,-7.639999389648409,3,0.01592248598372703,-2.2467352317539584,144.82000732421875,1.750030344540616,142.9600067138672,1.3068901107574222,141.05999755859375,0.01592248598372703
14309,2018-11-02,145.47999572753906,146.5399932861328,143.6999969482422,145.61000061035156,4860500.0,0.007130486680909653,1.8542816832290516,0.1313173348129653,38.726135721353955,30.096276129240117,-1.5464303804303654,4.052639381962564,8.988341058698268,2.432609987313782,25.674010948639257,2.839996337890625,-7.487459162715567,-2.706082153320324,-13.375708774711228,7.96354446807058,-8.040895464015762,2.628731157375114,-5.891308941650408,84.77364015597894,45.6818908070986,5.334813310695449,11,-2.0363922119140625,5.429695129394531,11.372627258300781,4.728179931640625,-7.190002441406278,4,0.02405829050582975,2.4285970738712863,144.4499969482422,-2.2467352317539584,144.82000732421875,1.750030344540616,142.9600067138672,0.02405829050582975
14310,2018-11-05,147.17999267578125,148.16000366210938,145.49000549316406,145.58999633789062,4181600.0,0.011685434411381257,-1.983274797967743,-12.230281690140846,34.868714531923914,31.32263929032472,-3.750213760942529,1.4364442977188787,7.31658201410545,0.7761755656786136,25.94998811738189,2.6800079345703125,-7.575748643861857,-0.3776817321777344,-9.556367995464797,8.801004531109328,-4.96702486382128,4.211661399465811,-7.451279698852545,86.91575076650408,51.27978219900266,4.589343131643534,11,-3.4499893188476562,3.7296981811523438,10.216552734375,3.7422256469726562,-8.359985351562472,0,-0.030574807881074695,1.8542816832290516,145.47999572753906,2.4285970738712863,144.4499969482422,-2.2467352317539584,144.82000732421875,-0.030574807881074695
14311,2018-11-06,148.4499969482422,149.42999267578125,147.60000610351562,147.69000244140625,3178400.0,0.008628919253030443,-2.8936415434313263,0.4779850674651158,40.35720749182629,33.529046628320685,-5.1687511455884305,-0.4471459249221823,6.033302230843617,-0.42759420969579764,27.385006652802126,2.25,-7.317351395298687,1.267303466796875,-7.039177045727882,9.573783979321632,-2.885936789465518,5.420543723059268,-8.384032343906256,83.47391335673188,49.47069339791112,4.153240256262384,11,-4.084999084472656,1.9945755004882812,9.921730041503906,3.3994827270507812,-12.009994506835966,1,-0.046412930490329796,-1.983274797967743,147.17999267578125,1.8542816832290516,145.47999572753906,2.4285970738712863,144.4499969482422,-0.046412930490329796
14312,2018-11-07,150.1999969482422,151.60000610351562,148.75,150.0500030517578,2185000.0,0.011788481212364976,-1.0727317116477273,0.1973618166121228,49.61894279174406,36.17143168548071,-6.090884225709374,-2.445681974505675,4.2669142034045535,-2.096225993322207,27.377542302362336,3.1500091552734375,-6.93038695583283,3.0954818725585938,-5.0574793123911945,11.248443057508382,-0.9809987199163004,7.171962465033488,-9.572190659619537,82.71594937853448,44.75117229942312,4.07648059247489,11,-4.749992370605469,0.24457550048828125,8.370609283447266,2.5216751098632812,-15.819992065429688,2,-0.0764979391999211,-2.8936415434313263,148.4499969482422,-1.983274797967743,147.17999267578125,1.8542816832290516,145.47999572753906,-0.0764979391999211
14313,2018-11-08,150.5500030517578,151.49000549316406,149.91000366210938,150.0399932861328,2801000.0,0.002330267048116008,-3.1039594150053507,3.4002034587995933,54.173579050541505,39.624170510755825,-5.858832554508297,-2.8061912981867465,3.898069894332764,-2.321141789736572,26.482698847040265,1.5800018310546875,-6.291730213845625,3.3608169555664062,-4.903175317817642,11.624809228950454,-0.7711791811256035,7.492813092258416,-9.044420777943714,86.70883753271461,43.7285148719553,4.131996136692021,11,-5.099998474121094,-0.5366287231445312,8.085296630859375,3.1349105834960938,-15.370010375976591,3,-0.08369316405250304,-1.0727317116477273,150.1999969482422,-2.8936415434313263,148.4499969482422,-1.983274797967743,147.17999267578125,-0.08369316405250304
14314,2018-11-09,150.32000732421875,150.7100067138672,148.8300018310547,150.08999633789062,2378400.0,-0.0015277032406302293,2.7227459511723473,0.4509932982288176,55.69910086352711,42.96522772112104,-4.747187276074698,-2.80146764498852,4.132430097134346,-1.954798383062041,25.415837011614723,1.8800048828125,-4.941103639509635,3.18264999389649,-4.983719715239005,11.349019703031985,-0.9005348606712573,7.265834848464237,-8.006871144028537,79.05075856902042,31.316299423171223,4.08318485456775,11,-4.185005187988281,-0.3938446044921875,8.298843383789062,3.4032440185546875,-17.060012817382812,4,-0.0898749940617406,-3.1039594150053507,150.5500030517578,-1.0727317116477273,150.1999969482422,-2.8936415434313263,148.4499969482422,-0.0898749940617406
14315,2018-11-12,148.1300048828125,150.6300048828125,147.91000366210938,150.1699981689453,2261200.0,-0.014568935169639308,-1.1935531505146775,-8.869112378930609,55.076175734468734,45.25976069691741,-1.619104139654155,-0.9131681448369022,6.31348933951341,0.399531666011228,24.635522212224032,2.720001220703125,-3.886508453003188,1.1544609069824219,-6.784165932416727,9.09308774638157,-2.8148525127171524,5.123774326681996,-5.073919108756257,13.249969482421875,-35.51708809742418,3.969313419699571,11,-0.5800018310546875,1.4618606567382812,10.488845825195312,5.5932464599609375,-17.460006713867216,0,-0.06642821354434081,2.7227459511723473,150.32000732421875,-3.1039594150053507,150.5500030517578,-1.0727317116477273,150.1999969482422,-0.06642821354434081
14316,2018-11-13,147.67999267578125,150.7899932861328,147.16000366210938,147.9499969482422,2472900.0,-0.003037954446752811,-4.542043773514577,0.1323554711166628,70.11278684174431,48.318508227427365,-0.479585455132451,-1.063678705159731,6.73122345217331,1.0124639514643832,24.81993317240899,3.6299896240234375,-2.5283964515736272,1.0510688781738224,-6.0441534721989285,8.146291228546573,-2.496542297012553,4.598680053360198,-3.940393275368251,11.711457832153412,-41.12439401966995,3.5476111751863773,11,-0.1299896240234375,1.5436553955078125,10.938858032226562,6.0432586669921875,-18.23999023437503,1,-0.059994486666950286,-1.1935531505146775,148.1300048828125,2.7227459511723473,150.32000732421875,-3.1039594150053507,150.5500030517578,-0.059994486666950286
14317,2018-11-14,147.52999877929688,148.94000244140625,147.2100067138672,148.64999389648438,2827300.0,-0.0010156683635113017,1.0352744767170503,4.1480644249788075,65.31102751370025,51.5492967267589,0.10644011992445712,-1.4295418382489515,6.7800991248513185,1.3255474502965967,25.35922259944424,1.7299957275390625,-1.2579991475922156,1.1820365905761605,-5.239048710570643,7.603121891722964,-2.028506059997227,4.392579241149548,-3.161566842635665,8.544918261555972,-46.51564923755983,3.210542650573398,11,0.12000274658203125,-0.0020904541015625,10.592243194580078,6.1932525634765625,-22.699996948242188,2,-0.07517112742935184,-4.542043773514577,147.67999267578125,-1.1935531505146775,148.1300048828125,2.7227459511723473,150.32000732421875,-0.07517112742935184
14318,2018-11-15,147.77000427246094,148.4499969482422,145.2100067138672,145.64999389648438,3029000.0,0.001626825019656497,-1.160004475934224,-1.892874659400545,72.44486861388165,55.29582260370642,0.43237215329469336,-1.9762673162540523,6.371085327524696,1.2521419141123715,25.204160919463668,3.239990234375,-0.42376818477521283,1.5524375915527457,-4.625378867768518,7.730254050874009,-1.536470638107886,4.641345821213378,-2.823046402451382,45.87820284940797,-13.852117049116373,3.0889082296606323,11,0.6350021362304688,-0.35837554931640625,9.31817626953125,5.9532470703125,-18.19999694824216,3,-0.09061378495299843,1.0352744767170503,147.52999877929688,-4.542043773514577,147.67999267578125,-1.1935531505146775,148.1300048828125,-0.09061378495299843
14319,2018-11-16,148.5500030517578,148.99000549316406,146.80999755859375,147.47999572753906,3157200.0,0.005278464889658441,1.2358915772011643,0.5047179656966827,76.24382352029136,59.89305693574725,0.14935697674906123,-2.918603442145468,5.464735152618346,0.6582845057461668,24.54274456631871,2.1800079345703125,0.046766232829440924,2.340498352050787,-3.8240226567010325,8.505019360802606,-0.7417621523251228,5.422758856426697,-3.339996337890625,59.8567092345976,-4.5467774181057905,3.082260504375906,11,-0.14499664306640625,-1.1383743286132812,7.041084289550781,5.173248291015625,-16.979995727539034,4,-0.09000343386945753,-1.160004475934224,147.77000427246094,1.0352744767170503,147.52999877929688,-4.542043773514577,147.67999267578125,-0.09000343386945753
14320,2018-11-19,147.47000122070312,149.77999877929688,146.9600067138672,148.42999267578125,2256900.0,-0.007270291544042573,-1.8485049321824907,-0.8971821345045918,66.76574459902366,62.827338836546964,1.4246386748937994,-1.9718248278061594,6.3859277884997425,1.920190299247281,23.423247754110914,2.8199920654296875,0.7422074148524302,1.2808921813964957,-4.863051474393359,7.42483583718635,-1.7910796464984173,4.352864009291409,-2.2599945068359375,40.501791134567526,-24.24792182018531,3.071971827894925,11,0.9350051879882812,-0.05837249755859375,7.888526916503906,6.2532501220703125,-16.710006713867188,0,-0.0963586261357694,1.2358915772011643,148.5500030517578,-1.160004475934224,147.77000427246094,1.0352744767170503,147.52999877929688,-0.0963586261357694
14321,2018-11-20,144.0500030517578,146.9499969482422,143.3000030517578,145.6999969482422,3578500.0,-0.023191144915140738,-1.317460932580242,1.7187589407762978,47.43503334868359,62.584682231762464,4.643136576593861,1.370346886274632,9.61368028657796,5.489972602076762,21.749607641932595,4.1699981689453125,1.2556946290406188,-2.0450942993164176,-8.262814358087553,4.172625759454718,-5.153954328701985,1.06376573006915,7.5500030517578125,11.574081705217896,-49.648620831361185,3.1088600293855655,11,3.345001220703125,3.3616256713867188,11.308525085449219,9.673248291015625,-11.930007934570312,1,-0.09288444706249,-1.8485049321824907,147.47000122070312,1.2358915772011643,148.5500030517578,-1.160004475934224,147.77000427246094,-0.09288444706249
14322,2018-11-21,144.10000610351562,145.72999572753906,144.02999877929688,144.9499969482422,2866600.0,0.0003471228788509695,-2.4343182133444308,0.5151478720846357,48.808746007426834,61.988589671416385,4.06425337240276,1.662880006583947,9.342403101265944,5.579934232125453,19.672974034859113,1.6999969482421875,1.7631036217430278,-2.1584251403808707,-7.951266798028769,3.6344165172670273,-5.05484596920482,0.7379956884430783,7.333999938964837,12.345734247291446,-45.71532464512242,2.896420828823947,11,2.9449920654296875,3.3116226196289062,11.042922973632812,9.623245239257812,-12.270004272460909,2,-0.10173492741962997,-1.317460932580242,144.0500030517578,-1.8485049321824907,147.47000122070312,1.2358915772011643,148.5500030517578,-0.10173492741962997
14323,2018-11-23,143.25999450683594,144.1199951171875,142.00999450683594,142.63999938964844,1513300.0,-0.005829365448300261,-1.2446756704110122,-0.729413876671753,42.34483948840019,60.50478285195785,4.203468804531099,2.6674562617440642,9.890582516423592,6.554457274282754,17.665333748507067,2.1100006103515625,1.9934412548036562,-3.016087341308605,-8.767938329755765,2.7357636471385547,-5.892012835532171,-0.14016184708503943,8.011331475830076,16.087507241538447,-37.00028708141846,2.875925494223578,11,3.1399993896484375,2.814422607421875,11.83932876586914,10.4632568359375,-13.189987182617159,4,-0.12864716866160308,-2.4343182133444308,144.10000610351562,-1.317460932580242,144.0500030517578,-1.8485049321824907,147.47000122070312,-0.12864716866160308
14324,2018-11-26,143.22000122070312,144.58999633789062,142.02000427246094,143.8699951171875,4029100.0,-0.0002791657662035707,1.4593268598963276,-1.0483855089584564,34.57950477965119,58.22737496808923,3.4982956249059214,2.9955840968640928,9.650801113967503,6.730401288315079,15.238406069392434,2.5699920654296875,1.7924480218569272,-3.1414993286132926,-8.640622227271933,2.357623570045348,-5.891060777942613,-0.3919378792839723,7.680871502929676,15.572793417318815,-31.863047379405614,2.749561449329318,11,3.17999267578125,2.8544158935546875,11.712173461914062,10.503250122070312,-8.600006103515625,0,-0.095307874459864,-1.2446756704110122,143.25999450683594,-2.4343182133444308,144.10000610351562,-1.317460932580242,144.0500030517578,-0.095307874459864
14325,2018-11-27,142.88999938964844,143.67999267578125,142.13999938964844,142.3800048828125,3659100.0,-0.0023041602307078968,-2.111080285445662,-0.7846143011408986,26.638713648253585,53.39692239103471,3.360195812489053,3.657222263266931,9.671649918559524,7.183571980169148,13.822596810619164,1.5399932861328125,1.3903201686096622,-3.5630012512206974,-8.74230451903523,1.6163020165938349,-6.152652885127964,-0.9733496173134313,7.655238205312486,17.81385522072723,-24.028068080936666,2.5896516339072635,11,3.0049972534179688,2.5600051879882812,11.363880157470703,10.833251953125,-7.5200042724609375,1,-0.07922172380000536,1.4593268598963276,143.22000122070312,-1.2446756704110122,143.25999450683594,-2.4343182133444308,144.10000610351562,-0.07922172380000536
14326,2018-11-28,144.3000030517578,144.4199981689453,142.10000610351562,143.67999267578125,4295300.0,0.009867756093023816,4.395326555596955,1.2157197139694222,24.481057236159558,48.86025902686352,1.5872345771246898,2.4799008369299145,7.9504531706425325,5.880170418440798,12.214963229403967,2.3199920654296875,0.9531568751888813,-2.2199974060058594,-7.241304190212986,2.8013093782012675,-4.730650798109423,0.29065598609770404,5.903824819678107,61.559349286692864,23.859629539044953,2.510653392103563,11,1.5949935913085938,1.1500015258789062,8.47616195678711,9.423248291015625,-9.210006713867188,2,-0.09383235106422916,-2.111080285445662,142.88999938964844,1.4593268598963276,143.22000122070312,-1.2446756704110122,143.25999450683594,-0.09383235106422916
14327,2018-11-29,145.74000549316406,146.85000610351562,143.80999755859375,144.3000030517578,2646900.0,0.009979226687124587,-1.5123898157606024,2.3225457140747667,30.98818863445561,44.253961251371734,-0.1490552406829977,1.172469413537499,6.220080227158377,4.546737575927523,11.579577995831041,3.040008544921875,0.692961262179665,-0.8259948730468807,-5.798346308937141,4.14635656284338,-3.3121705909919967,1.6601808448982354,4.136069043687854,77.06615804158325,43.683487458035614,2.4861757179451245,11,0.15499114990234375,-0.29000091552734375,4.918907165527344,6.667938232421875,-10.020004272460938,3,-0.09345416400862838,4.395326555596955,144.3000030517578,-2.111080285445662,142.88999938964844,1.4593268598963276,143.22000122070312,-0.09345416400862838
14328,2018-11-30,146.75,147.10000610351562,145.3300018310547,145.89999389648438,5394000.0,0.006930111628706603,1.283849500895828,0.5902810155554614,36.708856444924166,39.86118713188648,-1.4739553333632784,0.3621899272798146,4.902599595173228,3.7041368008972597,10.729623566622875,1.7700042724609375,0.17537085862753088,0.0689994812011605,-4.802663133682756,4.940662096085077,-2.366831826240798,2.504830788643119,2.811431335651264,93.11011855594236,62.798244934982755,2.435831307441958,11,-0.8550033569335938,-1.2999954223632812,3.0174407958984375,4.766471862792969,-9.0,4,-0.10166949348514676,-1.5123898157606024,145.74000549316406,4.395326555596955,144.3000030517578,-2.111080285445662,142.88999938964844,-0.10166949348514676
14329,2018-12-03,148.97999572753906,151.50999450683594,148.80999755859375,150.0,4319300.0,0.01519588230009572,-2.9705819654657857,-1.1999964097224716,53.155121769972055,38.34889570643631,-4.063905274486899,-1.678191966251518,2.3599722300664894,1.6046279572427977,10.294511861303482,4.7599945068359375,-0.1643271080190516,2.12399520874024,-2.816975833029943,7.064966250510423,-0.3464903121448515,4.594480729625332,-6.970001220703125,73.11368865870051,38.964653766020334,2.470485520885098,12,-2.220001220703125,-3.5299911499023438,0.787445068359375,2.5364761352539062,-11.6199951171875,0,-0.12692971503304162,1.283849500895828,146.75,-1.5123898157606024,145.74000549316406,4.395326555596955,144.3000030517578,-0.12692971503304162
14330,2018-12-04,142.67999267578125,149.25,142.50999450683594,148.3000030517578,4113600.0,-0.042287577073632954,-1.2617442619593184,5.509791015303604,37.06004631340846,37.19611936918351,1.6597175361381176,4.4980121533966155,8.325780132739396,8.005776844358536,10.445064490395833,6.7400054931640625,-0.8080866018841277,-3.951007843017578,-9.228252859048553,1.3262371730133964,-6.589630351033065,-1.3123853350020909,-0.4799981689453148,6.163520584796649,-29.55042095436388,2.6386225080154944,12,4.0800018310546875,2.7700119018554688,6.971168518066406,8.720199584960938,-5.0699920654296875,1,-0.056490033447849086,-2.9705819654657857,148.97999572753906,1.283849500895828,146.75,-1.5123898157606024,145.74000549316406,-0.056490033447849086
14331,2018-12-06,141.55999755859375,141.72000122070312,137.13999938964844,140.25,5946100.0,-0.007849699850577596,4.61961731446117,-0.23309522064113947,35.28832255667709,35.69385009687798,2.6701563921041895,5.349638300537066,9.088585582712653,9.238266193617363,11.417023608625584,5.5399932861328125,-1.6711740308804508,-4.726502990722651,-10.389252267009738,0.9362462855644367,-7.55787762886618,-1.8951283525791212,9.949996948242188,30.75852241354412,-8.045448116044916,2.83137463814354,12,2.7649993896484375,2.8100051879882812,7.6006622314453125,9.349693298339844,-3.7899932861328125,3,-0.043727059537735036,-1.2617442619593184,142.67999267578125,-2.9705819654657857,148.97999572753906,1.283849500895828,146.75,-0.043727059537735036
14332,2018-12-07,138.71000671386722,143.17999267578125,138.11000061035156,140.8300018310547,3644500.0,-0.02013274155042899,-2.0542053497564114,-1.6183198993616705,30.218340669547885,34.34646133922773,5.224592686513773,7.6889061464739825,11.534725254532788,12.15333604555866,12.251657284341109,5.0699920654296875,-2.4035071283912828,-7.001994323730429,-13.289890390298496,-0.7140982571623624,-10.145942357014462,-3.8580462904463957,12.512587890624985,10.925593999269644,-25.868871775069636,3.143948033284031,12,5.614990234374972,5.659996032714815,9.782047271728487,12.199684143066378,-0.6900024414062784,4,-0.02609768726667283,4.61961731446117,141.55999755859375,-1.2617442619593184,142.67999267578125,-2.9705819654657857,148.97999572753906,-0.02609768726667283
14333,2018-12-10,137.94999694824222,139.24000549316406,135.64999389648438,138.69999694824222,3121800.0,-0.005479127163426356,2.9234733015376597,0.3537743997236185,26.835655941056302,33.48603369049496,5.757645813286217,7.859516750513222,11.886085210940138,12.96456553691192,13.290971838494297,3.5900115966796875,-2.6153401121013644,-7.132003784179659,-13.88646759923975,-0.37753996911956733,-10.509235691709705,-3.754771876649613,12.99094575195312,14.501910234837359,-18.574961665616996,3.3772319075300463,12,5.62999725341794,5.675003051757784,10.542057037353487,12.959693908691378,1.930007934570284,0,-0.016165246660902577,-2.0542053497564114,138.71000671386722,4.61961731446117,141.55999755859375,-1.2617442619593184,142.67999267578125,-0.016165246660902577
14334,2018-12-11,136.80999755859378,140.19000244140622,136.1199951171875,139.78999328613278,4124800.0,-0.008263859477112945,1.1534350313046389,3.973327636718674,26.765469643394056,33.50011768995502,6.585277791897624,8.364328176164662,12.563628297298806,14.174314608483002,14.642193047357877,4.070007324218722,-2.9122023821648213,-7.596502685546852,-14.830508885015888,-0.36249648607781637,-11.21350578528137,-3.9794995858123343,13.519307189453116,8.52943486407363,-22.633002866222178,3.6170030997345135,12,6.769996643066378,6.815002441406222,10.831768035888643,14.099693298339815,5.040008544921847,1,0.006870860742495211,2.9234733015376597,137.94999694824222,-2.0542053497564114,138.71000671386722,4.61961731446117,141.55999755859375,0.006870860742495211
14335,2018-12-12,138.28999328613278,140.83999633789062,138.22999572753906,138.77000427246094,4201100.0,0.010817891630362286,-7.6999135344082195,0.16107774312970738,36.28569103422607,34.811743667517966,4.899372326380103,6.439502102186651,10.571033086661117,12.68783491009566,15.70286982016717,4.029998779296847,-3.018912373999484,-5.624506378173862,-13.125767973234844,1.876755216887119,-9.375137175704367,-1.8738755806433574,11.452139027851615,35.05975853418296,1.3608863718529989,3.7506307975304916,12,5.290000915527372,5.335006713867216,8.886653900146513,12.61969757080081,1.5300140380859943,2,-0.006724945555944828,1.1534350313046389,136.80999755859378,2.9234733015376597,137.94999694824222,-2.0542053497564114,138.71000671386722,-0.006724945555944828
14336,2018-12-13,138.82000732421878,140.19999694824222,137.89999389648438,139.11000061035156,2361500.0,0.0038326275494811046,-1.1596068570773872,0.6041388518023082,37.709506334383306,35.5585567452877,3.9227975819000847,5.49333276103053,9.536817095396742,12.145630060582391,16.606972275650676,2.300003051757841,-3.0162200223558955,-4.651493072509737,-12.26211368169524,2.9591275366757657,-8.456803377102489,-0.8461827679169858,10.358439453065614,42.09845872020723,5.463156658135162,3.8053103045927457,12,4.759986877441378,4.804992675781222,8.499839782714815,12.089683532714815,1.919998168945284,3,-0.008716371200306883,-7.6999135344082195,138.28999328613278,1.1534350313046389,136.80999755859378,2.9234733015376597,137.94999694824222,-0.008716371200306883
14337,2018-12-14,136.44000244140622,138.3800048828125,136.05999755859378,137.42999267578122,2597800.0,-0.017144537942963667,-1.6514369419644255,3.413838463562555,35.18681407546798,35.389440926459244,5.41422902317251,7.378186926514871,11.39487373690443,14.477137321891831,17.689610784375766,2.760009765625,-2.959938280469828,-6.476998138427774,-14.449958985879277,1.495962709023729,-10.46347856215354,-2.4905177147020083,12.197306220646169,15.221737443109774,-23.020781675954844,3.9864804237257556,12,7.139991760253935,7.184997558593778,10.964782714843778,14.469688415527372,4.739990234375028,4,0.009747887769394392,-1.1596068570773872,138.82000732421878,-7.6999135344082195,138.28999328613278,1.1534350313046389,136.80999755859378,0.009747887769394392
14338,2018-12-17,134.3800048828125,137.17999267578122,133.58000183105472,135.83000183105472,3133200.0,-0.015098193504345492,-1.3606473722390442,1.4646578298397328,32.34825614769332,33.07756696842827,6.185484124651197,8.836665360818046,12.919154116895243,16.432397524441853,18.365421822271077,3.5999908447265057,-3.063521382201259,-7.867495727539051,-16.356653440562695,0.6216619854845931,-12.112074584050873,-3.622916871027229,13.737811188617172,11.01933411939241,-28.847734877488705,4.244578856511829,12,7.034996032714844,8.164993286132812,13.567283630371094,16.529685974121094,7.3300018310546875,0,0.027087358664875216,-1.6514369419644255,136.44000244140622,-1.1596068570773872,138.82000732421878,-7.6999135344082195,138.28999328613278,0.027087358664875216
14339,2018-12-18,135.17999267578122,136.75999450683594,134.3800048828125,135.94999694824222,2637800.0,0.005953175799229715,-1.0084471313876602,0.5310385469393197,34.88826269288069,32.83625767725852,3.600764322951278,7.361078655535863,11.601692018443487,15.514426933549032,19.28970653243328,2.3799896240234375,-3.3703194158123324,-6.399007415771507,-14.90414909561369,2.1061342640706755,-10.651578255692584,-2.14643657585043,12.065554541225964,22.038458062467907,-19.76647782775436,4.252570839921084,12,3.200004577636747,7.365005493164091,12.551696777343778,15.729698181152372,5.300003051757841,1,0.03476854905817239,-1.3606473722390442,134.3800048828125,-1.6514369419644255,136.44000244140622,-1.1596068570773872,138.82000732421878,0.03476854905817239
14340,2018-12-19,133.25999450683594,137.75999450683594,132.14999389648438,135.55000305175778,3868700.0,-0.014203271733785772,-1.4877997618145402,2.974020569525931,28.785524200027396,32.11372452651966,4.519262426996619,8.602994526996554,12.946557913195761,17.300712971979493,20.710605428214965,5.6100006103515625,-3.9463563983991605,-7.6085052490234375,-16.410521301543355,1.1935108034964799,-12.009513275283382,-3.207497222763493,13.16561998701411,13.788822230436013,-24.463219333941638,4.401008026259956,12,4.404998779296875,8.569999694824219,14.770587921142578,17.649696350097656,8.480010986328125,2,0.0644605429294014,-1.0084471313876602,135.17999267578122,-1.3606473722390442,134.3800048828125,-1.6514369419644255,136.44000244140622,0.0644605429294014
14341,2018-12-20,130.66999816894528,133.6199951171875,129.3699951171875,132.72999572753906,4518900.0,-0.01943566294952681,1.2135437776665157,0.899558896040749,22.26717555537077,31.230261736055542,6.036906937969263,10.687133351511307,15.04192203513091,19.777613892369942,21.291770392599858,4.25,-5.135927319298219,-9.529501342773472,-19.294582054005474,0.23557936845853078,-14.412041698389487,-4.646960987157456,14.6135666771155,14.42843110689577,-18.132572652760523,4.882540355616007,12,4.434997558593778,9.769996643066435,17.900936126709013,20.23969268798831,12.610000610351591,3,0.07002379492990651,-1.4877997618145402,133.25999450683594,-1.0084471313876602,135.17999267578122,-1.3606473722390442,134.3800048828125,0.07002379492990651
14342,2018-12-21,129.44000244140622,132.44999694824222,129.33000183105472,130.00999450683594,6903700.0,-0.009412992613260673,-6.898788944044761,0.2766955053183709,18.40086238113004,30.29306245161929,6.49688488524842,11.34414583966165,15.887744207107488,20.84443463740857,21.906493221325896,3.1199951171875,-5.627060196195572,-10.02649688720706,-20.715909714613446,0.6629159401993263,-15.371203300910253,-4.681790473503867,14.252205431767237,1.3048719563841344,-22.62230512994931,5.344706413703188,12,5.644996643066435,10.979995727539091,18.946823120117216,21.469688415527372,14.190002441406278,4,0.08729915666428556,1.2135437776665157,130.66999816894528,-1.4877997618145402,133.25999450683594,-1.0084471313876602,135.17999267578122,0.08729915666428556
14343,2018-12-24,124.83000183105469,128.99000549316406,124.62999725341795,128.60000610351562,2838800.0,-0.03561496078029158,-1.091124316649949,6.614134653995119,9.439027865624112,28.367902254089298,10.113656796981104,15.286363136600073,20.145796895493106,25.305035044971078,22.26543039211396,4.810005187988267,-6.165198782125145,-13.714997863769526,-26.07456750499378,-1.355428222545271,-19.894782684381653,-7.535213043157398,17.13874131706453,1.5232644285943628,-15.513681829160067,6.179784820612129,12,7.904994964599609,13.239994049072266,22.758953094482422,26.079689025878906,19.8800048828125,0,0.13097805499398052,-6.898788944044761,129.44000244140622,1.2135437776665157,130.66999816894528,-1.4877997618145402,133.25999450683594,0.13097805499398052
14344,2018-12-26,129.57000732421878,129.60000610351562,123.4800033569336,125.0199966430664,3440200.0,0.03797168488052449,1.65509405984018,-1.2068980171691615,26.76357794641845,27.30988968877734,4.73677972098011,9.9831421385297,15.02107155183964,20.45682622260361,22.892830760096697,6.120002746582031,-6.24717353687646,-8.292492675781233,-21.065686648596653,4.480701297034173,-14.679089662188943,-1.9058956893735228,9.971311398642257,42.64711303638891,23.23363897089984,6.386596986407704,12,2.269992828369112,7.924991607665987,18.33831024169919,21.339683532714815,18.35998535156247,2,0.09369451804745887,-1.091124316649949,124.83000183105469,-6.898788944044761,129.44000244140622,1.2135437776665157,130.66999816894528,0.09369451804745887
14345,2018-12-27,131.57000732421878,131.6300048828125,126.83999633789062,127.62000274658205,3249600.0,0.015435670965082693,1.3538127292802267,0.8681308362635147,32.82916553454028,26.76762959990589,1.881125294817167,7.474832305075836,12.651347422288467,18.37231544854211,23.300482220078408,4.790008544921875,-6.16241904298343,-5.726493072509726,-18.564728753989726,7.1117426089702604,-12.145610913249726,0.6926247682302744,5.401500940093854,79.78314143208544,59.25164963925994,6.419117840739994,12,-0.6400032043457315,5.924991607665987,16.33831024169919,19.339683532714815,17.11999511718747,3,0.0677205130905254,1.65509405984018,129.57000732421878,-1.091124316649949,124.83000183105469,-6.898788944044761,129.44000244140622,0.0677205130905254
14346,2018-12-28,130.75999450683594,133.07000732421878,130.25,132.1199951171875,2759200.0,-0.006156515712481325,-1.3697643853181838,-0.34430355297594206,35.30497814130584,26.78075894055454,1.5953598462346008,7.60854510098261,12.969952481767166,19.09332061901722,23.889624332950806,2.8200073242187784,-6.032286044310382,-5.859505462646496,-18.57010337357019,6.8510924482772,-12.214804418108343,0.495793492815352,4.052872972296058,75.91228507033895,51.928182128349285,6.355298955461844,12,-0.13999557495117188,6.735004425048828,17.14832305908203,20.149696350097656,18.139999389648438,4,0.08397072076776602,1.3538127292802267,131.57000732421878,1.65509405984018,129.57000732421878,-1.091124316649949,124.83000183105469,0.08397072076776602
14347,2018-12-31,132.1199951171875,132.16000366210938,130.47000122070312,131.55999755859378,2199900.0,0.010400739274124549,4.281136753766927,-0.41176272593654295,39.457504700422845,27.570675446413375,-0.4938061495289219,5.4555589034499405,11.171385082934535,17.630044923727098,25.5060956136824,1.69000244140625,-6.318363952037174,-3.8185043334960938,-15.916293259175006,8.279284592182819,-9.86739879633555,2.2303901293433626,0.9500122070312784,90.09372456703774,62.228815108311395,6.0488944628394545,12,-1.4999961853027344,5.375003814697266,15.283321380615234,18.789695739746094,16.029998779296875,0,0.08446869568993476,-1.3697643853181838,130.75999450683594,1.3538127292802267,131.57000732421878,1.65509405984018,129.57000732421878,0.08446869568993476
14348,2019-01-02,131.83000183105472,132.08999633789062,129.5,130.19000244140622,2756000.0,-0.0021949235305039894,1.3981576326144238,2.92858310626728,40.708964252874544,28.21742006419047,-0.6745012719280794,4.8174658312376835,11.099741019721023,17.831780653320976,27.362285338750414,2.6199951171875,-6.735783724109979,-3.362497711181618,-14.451176162394688,7.726180740031467,-8.906836936788153,2.1818415144249172,-8.349998474121122,87.06981251108812,54.41443586578793,5.544339225606541,1,-1.2100028991699503,5.66499710083005,15.398311614990206,19.079689025878878,16.779998779296847,2,0.08950923832103075,4.281136753766927,132.1199951171875,-1.3697643853181838,130.75999450683594,1.3538127292802267,131.57000732421878,0.08950923832103075
14349,2019-01-03,130.07000732421878,132.97999572753906,129.07000732421878,132.10000610351562,3184000.0,-0.013350485340138607,1.06333038086801,-1.2378045943858198,34.82277436095387,28.88822563762675,0.3178380975023174,5.363102426862042,12.523920741001632,19.511363895301628,28.952770374664865,3.909988403320284,-6.975657516273088,-4.17699279785154,-13.380192972580403,5.026207376877338,-8.778592885215971,0.42460728951289184,-6.4178041076660435,51.84599181954025,18.689445162659474,4.601600087364438,1,-1.5200080871582315,7.424991607665987,16.167198181152315,20.839683532714815,18.409988403320284,3,0.11255476716593127,1.3981576326144238,131.83000183105472,4.281136753766927,132.1199951171875,-1.3697643853181838,130.75999450683594,0.11255476716593127
14350,2019-01-04,134.6199951171875,135.03999328613278,132.05000305175778,132.6199951171875,3583600.0,0.0349810681691376,1.1056296407732984,-0.9852222673221323,43.24756349820029,31.219379853496697,-4.491248692331936,0.18795593723353932,7.710930415026439,14.919920603277546,30.28092729412841,4.969985961914006,-6.853759412996624,0.7759948730468693,-7.5350038982685135,9.086993644362252,-3.379504512610822,4.931494258704561,-10.594680200195313,92.96483824878827,58.42204026490026,4.155499385657688,1,-5.359996795654297,2.8750038146972656,11.617210388183594,16.289695739746094,15.740005493164062,4,0.09887088130561383,1.06333038086801,130.07000732421878,1.3981576326144238,131.83000183105472,4.281136753766927,132.1199951171875,0.09887088130561383
14351,2019-01-07,135.3699951171875,136.0,133.14999389648438,134.33999633789062,2944600.0,0.0055712377596441875,1.4890790122469648,0.5149993896484375,48.184580271562226,34.528681841322495,-5.0338001718886005,-1.1062804634156862,6.764009482242614,14.143730297685806,30.45737382431261,2.850006103515625,-6.857362022948138,1.8354949951171875,-5.689502882476688,9.360492872711063,-1.9270039436797504,5.597993933914125,-10.68379949804688,90.90901084189849,51.694756998218224,3.762498938796939,1,-5.629993438720703,2.1250038146972656,10.302505493164062,15.539695739746094,16.110000610351562,0,0.0983970436926429,1.1056296407732984,134.6199951171875,1.06333038086801,130.07000732421878,1.3981576326144238,131.83000183105472,0.0983970436926429
14352,2019-01-08,135.08999633789062,136.8800048828125,134.32000732421878,136.05999755859378,2636100.0,-0.002068396168992126,-1.0398555570416177,-0.9417498740778327,51.2820371523511,39.17790509540327,-4.322638004183233,-1.1714500106932633,7.004087371734215,14.368404117709247,30.973602389691955,2.5599975585937216,-6.524199525237464,1.736496734619152,-5.429946165807422,8.902939635045712,-1.8467247155941209,5.319718184832425,-9.498696368281259,77.08054923842785,32.88293717162655,3.583221450213283,1,-4.909992218017578,2.4050025939941406,10.582504272460938,15.819694519042969,15.430007934570312,1,0.10222812889898836,1.4890790122469648,135.3699951171875,1.1056296407732984,134.6199951171875,1.06333038086801,130.07000732421878,0.10222812889898836
14353,2019-01-09,135.72000122070312,136.74000549316406,135.07000732421878,136.19999694824222,1992900.0,0.004663593899556506,1.141005702436459,0.49484033349065504,50.981120567769175,41.868743164442236,-3.6268475704740126,-2.083930773526788,6.2738089289553045,13.700714500917854,31.060513759566042,1.669998168945284,-5.70679463864542,2.478001403808605,-4.452844086952922,9.408846894570132,-0.9874213415721442,5.9434241491893545,-8.999830759773445,85.14719558608611,36.570802887837104,3.4654227453807636,1,-3.8600006103515625,1.7749977111816406,9.952499389648438,15.189689636230469,17.600006103515625,2,0.0915855626582851,-1.0398555570416177,135.08999633789062,1.4890790122469648,135.3699951171875,1.1056296407732984,134.6199951171875,0.0915855626582851
14354,2019-01-10,137.75,137.94000244140622,134.66999816894528,135.22000122070312,2149700.0,0.014957255828459415,1.247422788527127,-5.270877706074647,58.12523919527667,44.679418015635164,-4.88857601320538,-4.258217147248274,4.2100412809159025,11.630373317644228,31.292499785992145,3.2700042724609375,-4.550174545763355,4.461000061035151,-2.583538231204699,11.505538353275014,0.9387309149152259,7.983269207155075,-10.013846096882034,96.77415176408766,41.988141376804606,3.522269146119931,1,-4.2449951171875,-0.2550010681152344,7.9225006103515625,13.159690856933594,15.529998779296875,3,0.07883847992995685,1.141005702436459,135.72000122070312,-1.0398555570416177,135.08999633789062,1.4890790122469648,135.3699951171875,0.07883847992995685
14355,2019-01-11,137.36000061035156,137.75,136.41000366210938,136.75,1890400.0,-0.002831211540097578,-1.0775245147324966,0.24110707694534578,63.15376399572785,47.77372755501539,-4.012892883864822,-4.154464362030069,4.57560333457667,11.960977910836391,31.731103289973174,1.339996337890625,-2.525439983167246,4.117500305175781,-2.7991628164476765,11.034163426799239,0.6591687443640524,7.57583186598751,-8.399384882638998,87.89142387502521,26.843781376537862,3.4583315608117253,1,-3.8549957275390625,-0.9949989318847656,8.744998931884766,13.549690246582031,17.220001220703125,4,0.08095511843168612,1.247422788527127,137.75,1.141005702436459,135.72000122070312,-1.0398555570416177,135.08999633789062,0.08095511843168612
14356,2019-01-14,137.61000061035156,138.03999328613278,135.97999572753906,136.33999633789062,3100600.0,0.001820034936583781,-1.0703435901760987,2.081972133977037,66.70756480305558,50.801512010863476,-3.563807551533472,-4.74293575510049,4.2423148302659115,11.647842724487418,32.16675620708134,2.0599975585937216,-1.421283951344833,4.428000640869129,-2.30189112429602,11.157892406034279,1.0630547582865404,7.792946523451718,-7.5718584769957715,88.4410134827503,19.016894704990904,3.3649458825825764,1,-4.055000305175781,-4.280002593994141,8.494998931884766,13.299690246582031,15.0,0,0.0926531497961558,-1.0775245147324966,137.36000061035156,1.247422788527127,137.75,1.141005702436459,135.72000122070312,0.0926531497961558
14357,2019-01-15,137.77000427246094,138.14999389648438,136.53999328613278,137.42999267578122,1841900.0,0.001162732805753297,1.9272982008351305,0.2677247660126859,82.35000610351562,55.428294438712484,-3.1716016653949453,-5.057490299121184,3.9392021389247702,11.401884866801367,32.23997013361584,1.610000610351591,-0.5878339351125135,4.521504211425793,-2.3683222044616343,11.411330627313234,1.076591003482065,7.96641741936952,-6.611602977716359,89.08074452458737,10.610432187400448,3.4449132079437197,1,-4.160003662109375,-4.440006256103516,6.577495574951172,12.059684753417969,15.42999267578125,1,0.09951361711482964,-1.0703435901760987,137.61000061035156,-1.0775245147324966,137.36000061035156,1.247422788527127,137.75,0.09951361711482964
14358,2019-01-16,138.02000427246094,138.69999694824222,137.25,137.52000427246094,2247300.0,0.0018146185109031432,-1.7884327591772606,1.4705380783555742,77.24048981615657,60.14137393373501,-2.7392749961160234,-5.292139245009082,3.5579758986718275,11.079519933823292,31.78243328324408,1.449996948242216,0.24808434881282437,4.589504241943359,-2.611454505556196,11.7904629894429,0.9890248681935816,8.189983615693137,-5.742948161437994,83.12672749990487,0.11985687241116239,3.6004793737497707,1,-2.6450042724609375,-5.860004425048828,6.327495574951172,11.809684753417969,16.039993286132812,2,0.09056658174944077,1.9272982008351305,137.77000427246094,-1.0703435901760987,137.61000061035156,-1.0775245147324966,137.36000061035156,0.09056658174944077
14359,2019-01-17,139.8800048828125,140.6300048828125,137.19000244140622,137.30999755859378,2577400.0,0.013476311786513095,-1.4484024414083418,5.140014648437443,77.03318216835697,63.89533156375242,-3.4211590421224685,-7.148479027609142,1.5524517974846503,9.12999495492761,31.053630377675955,3.4400024414062784,0.9585173206621675,6.214504241943359,-1.5142726788185712,13.94328116270529,2.3501157815624083,10.07889270232431,-6.446819421090083,83.8709994979376,0.4374975095644089,3.8643884603809626,1,-2.9900054931640625,-7.720005035400391,3.722492218017578,9.204681396484375,14.039993286132812,3,0.09608237040501888,-1.7884327591772606,138.02000427246094,1.9272982008351305,137.77000427246094,-1.0703435901760987,137.61000061035156,0.09608237040501888
14360,2019-01-18,141.85000610351562,142.50999450683594,140.36000061035156,141.77999877929688,5421600.0,0.014083508378152754,2.0935517158100425,0.02724012634478858,83.54513809079415,67.82428243255596,-4.758094586787564,-8.898154732378487,-0.597986074376081,7.087137396379262,29.952307281808732,2.6299896240234375,1.7512829615694159,7.7550048828125,-0.7904616871061023,16.300471452731102,3.482271597853213,12.027738167771787,-6.977456757575197,89.89297815165324,5.28055917422698,4.272733284959298,1,-3.4350051879882812,-8.85500717163086,1.7524909973144531,7.23468017578125,12.75,4,0.08057802033113881,-1.4484024414083418,139.8800048828125,-1.7884327591772606,138.02000427246094,1.9272982008351305,137.77000427246094,0.08057802033113881
14361,2019-01-22,139.82000732421878,141.14999389648438,138.69999694824222,140.9600067138672,3196500.0,-0.014310882565739536,2.223735857769531,-16.284001743678758,72.38378024481531,70.16892055394088,-2.269098871923603,-6.479731937812488,1.1833247801850746,9.003576980018835,28.260396834555184,3.150009155273409,2.9130100085882304,5.2675056457519815,-3.483165430676422,14.0181767221804,0.8921701075377655,9.642841183966198,-3.41996894609926,54.94159744409015,-27.780443711553772,4.375335538214208,1,-1.2300109863281534,-6.825008392334013,3.7824897766112997,9.264678955078097,14.249999999999972,1,0.1055642521360336,2.0935517158100425,141.85000610351562,-1.4484024414083418,139.8800048828125,-1.7884327591772606,138.02000427246094,0.1055642521360336
14362,2019-01-23,140.74000549316406,141.2899932861328,139.22999572753906,140.82000732421875,2966300.0,0.00657987498750412,3.0393148328222006,0.07017708235735207,74.98600777402945,72.83613024352535,-2.5740483809934744,-6.861551349450735,-0.03621462259943087,7.962738634523987,26.45438999652464,2.05999755859375,3.5832414606800853,5.622503662109381,-3.197219593206455,14.442226917425216,1.2126420344514486,10.032365289767313,-3.117975889301249,66.7294801965291,-14.804679365365018,4.4098616276579214,1,-2.1500091552734375,-7.745006561279297,2.8624916076660156,8.344680786132812,14.979995727539062,2,0.08433987959282874,2.223735857769531,139.82000732421878,2.0935517158100425,141.85000610351562,-1.4484024414083418,139.8800048828125,0.08433987959282874
14363,2019-01-24,141.17999267578125,142.0,140.46000671386722,140.88999938964844,2707200.0,0.0031262410504777627,-1.6782989451337658,-3.624833110814419,83.6462729136284,75.67180065667554,-2.4117031528384416,-6.338828816022186,-0.7880897100564539,7.40018238845218,23.903748651466223,1.539993286132784,4.062691967439662,5.244991302490234,-2.52872610247141,13.018708707451879,1.3581326000094123,9.131850004971056,-2.5803700913238004,74.99992829505737,-9.864532686393702,3.886858702480821,1,-1.93499755859375,-8.184993743896484,2.422504425048828,7.4395751953125,13.32000732421875,3,0.08513957285764118,3.0393148328222006,140.74000549316406,2.223735857769531,139.82000732421878,2.0935517158100425,141.85000610351562,0.08513957285764118
14364,2019-01-25,141.7100067138672,142.6999969482422,141.4199981689453,142.5,3206300.0,0.003754172443563686,1.151281623860387,-2.724177847934754,78.38274010591978,77.36390911336353,-2.593669187373706,-6.232242022711887,-1.6228487123995876,6.762445096111094,21.15620814050281,1.5200042724609375,4.511701225904147,5.168005371093756,-2.406387765172269,12.74239850735978,1.380808802960729,8.955201939226782,-2.480010986328125,75.25024414062483,-8.234747169914172,3.7871965681330186,1,-2.3700103759765625,-8.620006561279297,0.2699928283691406,5.874565124511719,12.439987182617188,4,0.08714974426374122,-1.6782989451337658,141.17999267578125,3.0393148328222006,140.74000549316406,2.223735857769531,139.82000732421878,0.08714974426374122
14365,2019-01-28,140.47999572753906,140.7899932861328,138.8699951171875,140.33000183105472,3478300.0,-0.00867977509034834,3.987079386469026,-0.18986730535217464,69.69928341429392,77.69632229239001,-0.9773202924216946,-4.532895434553012,-0.6475575805451399,7.8824551798122116,19.02805598069403,2.8400115966796875,4.93974552577896,3.492494964599615,-3.8964296014680144,10.881419530667245,-0.20196731843418547,7.186957247633416,2.220001220703125,44.499969482421484,-36.47429502801494,3.6944622830338116,1,-0.8600006103515625,-7.389995574951172,-0.017498016357421875,6.673377990722656,13.260009765625,0,0.09567200206549797,1.151281623860387,141.7100067138672,-1.6782989451337658,141.17999267578125,3.0393148328222006,140.74000549316406,0.09567200206549797
14366,2019-01-29,141.74000549316406,142.2100067138672,140.5,140.85000610351562,2424500.0,0.008969318080481736,-1.1509361534696698,5.9335707019339825,73.83511133425006,76.75022287358273,-1.7767210569907945,-5.1944557586666065,-2.1383900906646147,6.509778387034203,17.10345635834095,1.730010986328125,5.032907121398438,4.203504180908197,-2.8617319068137874,11.268740268630182,0.670886137047205,7.73612222476919,0.959991455078125,74.93496093672188,-6.262009111399422,3.5326180438609938,1,-1.7950057983398438,-8.650005340576172,-1.9925117492675781,4.611152648925781,10.739990234375,1,0.09072950551685843,3.987079386469026,140.47999572753906,1.151281623860387,141.7100067138672,-1.6782989451337658,141.17999267578125,0.09072950551685843
14367,2019-01-30,143.27999877929688,143.75,140.94000244140625,142.4600067138672,3112800.0,0.010864916230069355,2.193189010169668,0.9213400312033878,75.43738050204043,76.5498773942365,-2.7411923970674366,-6.171939716778013,-3.8912348383259996,4.832026234150362,15.24445922675226,2.80999755859375,5.0793384606646725,5.185497283935547,-1.8412239599749682,12.212218527846062,1.6721366619802893,8.698857905890804,-4.410003662109375,90.36883708132176,9.272022490798648,3.5133606219552598,1,-2.80999755859375,-9.664997100830078,-5.507503509521484,1.34686279296875,8.30999755859375,2,0.075307151290128,-1.1509361534696698,141.74000549316406,3.987079386469026,140.47999572753906,1.151281623860387,141.7100067138672,0.075307151290128
14368,2019-01-31,143.6300048828125,144.05999755859375,142.25,142.8000030517578,3473600.0,0.002442812021898222,1.14202519073631,1.0122071493701037,72.30650430787978,76.02469096529457,-2.4716540155646953,-5.894823026507936,-4.462151116062529,4.310923930958552,13.157760989253195,1.80999755859375,5.049237910729602,4.945503234863281,-1.8440582957515232,11.735064765478086,1.5507224695558648,8.340284000170698,-4.6624096679687455,91.71498124257641,12.08069996175071,3.394780765307408,1,-2.2500076293945312,-9.860004425048828,-5.877506256103516,0.608642578125,9.55999755859375,3,0.08417458697265134,2.193189010169668,143.27999877929688,-1.1509361534696698,141.74000549316406,3.987079386469026,140.47999572753906,0.08417458697265134
14369,2019-02-01,144.7100067138672,149.0,144.33999633789062,148.6999969482422,5536500.0,0.0075193329690119715,1.0305043050430505,-4.807206544719183,76.49600763928169,75.24145424845986,-3.122872317725779,-6.136414010772626,-5.7802136340481525,3.082733372105821,11.748865739525632,5.3699951171875,4.759326341450048,5.293505096435553,-0.6950262617856708,11.282036454656776,2.299239417324941,8.287770775546164,-5.538715405273422,57.650629631861186,-20.074202772838383,2.9942656791106144,2,-0.8600082397460938,-8.47000503540039,-9.307510375976562,-4.517101287841797,8.789993286132812,4,0.06765249693817244,1.14202519073631,143.6300048828125,2.193189010169668,143.27999877929688,-1.1509361534696698,141.74000549316406,0.06765249693817244
14370,2019-02-04,147.92999267578125,148.00999450683594,144.44000244140625,144.47999572753906,4692800.0,0.022251301309666127,-1.0226678366567101,-0.8646630055681331,80.64128550678818,76.1589548331235,-6.02310871101696,-8.757102460990751,-9.170935046532662,-0.27679171184183815,10.980005106812056,3.5699920654296875,4.835751338770194,7.8479911804199105,1.1836766963366188,14.512305664503202,4.515833938378279,11.180148422461542,-8.168978845703123,87.41167853860294,10.58622201535725,3.3321572420416454,2,-3.9949951171875,-10.009994506835938,-13.262493133544922,-8.428363800048828,7.1100006103515625,0,0.04204692441468261,1.0305043050430505,144.7100067138672,1.14202519073631,143.6300048828125,2.193189010169668,143.27999877929688,0.04204692441468261
14371,2019-02-05,148.69000244140625,148.69000244140625,147.41000366210938,148.39999389648438,2962700.0,0.005137631334104942,7.827317689150794,0.08406052216064644,81.30730242556766,76.86132090551665,-6.026324664479773,-8.925668844470636,-9.986115446852466,-1.1685936630098865,10.545517697747394,1.279998779296875,4.835736243280365,7.942000579833973,0.6296359647825227,15.254365194885423,4.285818272308234,11.598182887359712,-8.374649441132817,96.15387527923971,20.016155586896758,3.6561823075257287,2,-4.7550048828125,-9.654998779296875,-14.477500915527344,-9.188373565673828,6.55999755859375,1,0.033963299272577796,-1.0226678366567101,147.92999267578125,1.0305043050430505,144.7100067138672,1.14202519073631,143.6300048828125,0.033963299272577796
14372,2019-02-06,148.89999389648438,149.49000549316406,148.2899932861328,148.99000549316406,3147200.0,0.0014122768957574028,1.201833834954854,-0.3103756708407871,81.26432154987133,76.59665964287699,-5.539649090773111,-8.482926258716589,-10.251586910980791,-1.5231963315970916,10.443992062899465,1.20001220703125,4.540232645604277,7.461492156982416,-0.201018881962284,15.124003195927116,3.630236637510052,11.29274767645478,-8.063562076227356,91.85067473723922,15.911411854748877,3.8312555194723528,2,-4.719993591308594,-9.619987487792969,-14.84249496459961,-9.398365020751953,6.45001220703125,2,0.024042995149774926,7.827317689150794,148.69000244140625,-1.0226678366567101,147.92999267578125,1.0305043050430505,144.7100067138672,0.024042995149774926
14373,2019-02-07,148.14999389648438,148.89999389648438,147.25,147.6699981689453,2961700.0,-0.00503693774844205,-1.500005779879085,-5.332598745550094,75.38362392771711,76.26342451196557,-4.131445643296104,-7.118947785471676,-9.539845635583788,-0.9514894874617994,10.186862772157918,1.649993896484375,4.610892981521715,6.089992523193359,-1.635692609401616,13.815677655788335,2.2271499568958575,9.952835089490861,-6.62127618239478,73.9804036016604,-0.9160752432171932,3.862842566297491,2,-3.9699935913085938,-8.869987487792969,-14.09249496459961,-8.648365020751953,8.779998779296875,3,0.023219727189525585,1.201833834954854,148.89999389648438,7.827317689150794,148.69000244140625,-1.0226678366567101,147.92999267578125,0.023219727189525585
14374,2019-02-08,148.61000061035156,148.63999938964844,147.19000244140625,147.97999572753906,3952100.0,0.003105006633942864,3.202874834144184,1.31252185523095,72.86870123876894,76.61558204801835,-3.922221637776204,-7.086988038544206,-10.03226526746812,-1.579742227941665,10.314070525781824,1.4499969482421875,4.582838441246054,6.006999206542957,-1.9658349148295429,13.979833327915458,2.0205821458567073,9.993416267229208,-6.444379873936015,82.57417126696217,9.179129864480373,3.9864170606862515,2,-3.6149978637695312,-9.329994201660156,-14.552501678466797,-9.10837173461914,8.6300048828125,4,0.030818934205264048,-1.500005779879085,148.14999389648438,1.201833834954854,148.89999389648438,7.827317689150794,148.69000244140625,0.030818934205264048
14375,2019-02-11,148.47999572753906,149.32000732421875,148.0500030517578,148.99000549316406,2977700.0,-0.0008748057484594396,1.1709225592738464,-0.8095330362332881,83.61791483287028,77.70256021453172,-2.836349905921253,-6.409821155573354,-9.926213681931785,-1.6302419563666888,10.512592056699273,1.2700042724609375,4.410329164919347,5.320994567871082,-2.663281941468142,13.305271077210307,1.3288563132014701,9.313132822540695,-5.728424210583626,56.086590195909324,-18.831268590982674,3.992138254669609,2,-3.2649917602539062,-7.709991455078125,-15.457496643066406,-10.31557846069336,7.80999755859375,0,0.03380929698888635,3.202874834144184,148.61000061035156,-1.500005779879085,148.14999389648438,1.201833834954854,148.89999389648438,0.03380929698888635
14376,2019-02-12,150.36000061035156,150.50999450683594,148.9600067138672,149.1999969482422,2654900.0,0.012661671180691059,1.1232833761836083,-2.2744734322642413,84.7542501819144,78.73776795673992,-3.760474477363857,-7.679377724150839,-11.854275492936722,-3.6876202654636074,10.713614440523521,2.029998779296875,4.5242642087773675,6.563499450683594,-1.5895245286489796,14.716523430016167,2.4869874610173213,10.640011440349866,-7.06935437529944,95.48210075420882,18.72176631199845,4.076511989666281,2,-3.9800033569335938,-8.530006408691406,-16.982501983642578,-12.19558334350586,8.089996337890625,1,0.031125250444160146,1.1709225592738464,148.47999572753906,3.202874834144184,148.61000061035156,-1.500005779879085,148.14999389648438,0.031125250444160146
14377,2019-02-13,151.47999572753906,152.67999267578125,150.67999267578125,150.99000549316406,2759700.0,0.007448757067312739,-2.6035520853380256,0.42240404093551864,85.46824508583049,80.20018359873444,-4.017455624648335,-8.13676741166168,-13.05672661204548,-4.975073416333686,11.149182394816606,2.3199920654296875,4.933065957253547,6.997994995117182,-1.3252164396728006,15.321206429907164,2.8363892777221906,11.159600712512173,-7.467414665308553,78.14209320940988,1.1111988616844286,4.161605717394995,2,-2.970001220703125,-7.9799957275390625,-17.86249542236328,-13.939990997314453,4.350006103515625,2,0.024887802870300346,1.1232833761836083,150.36000061035156,1.1709225592738464,148.47999572753906,3.202874834144184,148.61000061035156,0.024887802870300346
14378,2019-02-14,150.52000427246094,151.63999938964844,149.9600067138672,150.92999267578125,2110700.0,-0.006337414062282054,-1.1960925111450198,-0.8367277030393623,79.46485071915278,80.53005505205346,-2.209711530353786,-6.526930774316298,-12.22460653082976,-4.201147209914922,11.704778345512548,1.67999267578125,5.189288605965174,5.413003540039057,-2.7426902320574698,13.568697312135583,1.3351566539907935,9.49085042608732,-5.467333816604338,60.65587895228354,-15.914516232803187,4.0778468860482615,2,-1.9600067138671875,-6.845008850097656,-16.68250274658203,-12.979999542236328,5.4099884033203125,3,0.03208877022293821,-2.6035520853380256,151.47999572753906,1.1232833761836083,150.36000061035156,1.1709225592738464,148.47999572753906,0.03208877022293821
14379,2019-02-15,153.32000732421875,153.32000732421875,151.58999633789062,152.0,3039400.0,0.018602198859159147,1.621214222962038,-3.2196211247162156,88.86201052043356,81.4434689424585,-4.090060583903323,-8.71525157629759,-15.194471533395358,-7.185065477888145,13.13371041600517,2.8000030517578125,5.3939264427081355,7.541006469726568,-1.0066700711923318,16.088683010645468,3.2671681992671324,11.814844740186004,-7.352058201971204,100.0,18.57263665328128,4.273838270459447,2,-3.06500244140625,-9.325004577636719,-18.642507553100586,-15.78000259399414,4.1599884033203125,4,0.023545429031506915,-1.1960925111450198,150.52000427246094,-2.6035520853380256,151.47999572753906,1.1232833761836083,150.36000061035156,0.023545429031506915
14380,2019-02-19,153.27999877929688,153.75,152.38999938964844,152.61000061035156,2479600.0,-0.00026094797163211947,-1.4504502027630766,0.5075715540759236,87.71238883774924,82.15514521047868,-3.5887397169978783,-8.195203493261488,-15.125193026221268,-7.302301056449323,14.49339944837926,1.3600006103515625,5.730187990841046,6.929498291015619,-2.030575853004848,15.889572435036087,2.4494612190053715,11.409535363025867,-6.282761508773348,90.18785220297086,7.611281651138967,4.480037072010239,2,-2.80999755859375,-8.415000915527344,-17.779996871948242,-15.739994049072266,3.8300018310546875,1,0.02583511707596675,1.621214222962038,153.32000732421875,-1.1960925111450198,150.52000427246094,-2.6035520853380256,151.47999572753906,0.02583511707596675
14381,2019-02-20,154.5800018310547,154.83999633789062,153.00999450683594,153.3300018310547,2622400.0,0.008481230833186748,1.0678115139916204,1.865676740531554,87.51657846769871,82.84984042357061,-4.4313908639415445,-8.783038865873095,-16.34411016925108,-8.755115449546338,16.260099125039044,1.8300018310546875,5.9822650978221645,7.491501617431652,-1.6336907024783613,16.616693937341665,2.9289054574766453,12.054097777386659,-6.502322523814911,94.6722323843472,12.540954846567516,4.562596159955008,2,-3.56500244140625,-9.170005798339844,-19.64499855041504,-17.039997100830078,3.959991455078125,2,0.011062177738534462,-1.4504502027630766,153.27999877929688,1.621214222962038,153.32000732421875,-1.1960925111450198,150.52000427246094,0.011062177738534462
14382,2019-02-21,152.61000061035156,153.75,152.0800018310547,153.5399932861328,2706300.0,-0.01274421786368074,1.4740601758708773,-0.743994140625,76.91843961574948,83.02037550001864,-2.1006916382974055,-6.195835426389522,-14.222365030352563,-6.953993243302392,18.010536998803456,2.5,5.79553138989246,4.928000640869129,-4.000571271452998,13.856572553191256,0.46371468470806576,9.392286597030193,-3.3151042375946247,54.30326907743539,-25.51626586273302,4.464285956161071,2,-1.595001220703125,-6.920005798339844,-19.16750144958496,-15.069995880126953,6.30999755859375,3,0.03826745504576379,1.0678115139916204,154.5800018310547,-1.4504502027630766,153.27999877929688,1.621214222962038,153.32000732421875,0.03826745504576379
14383,2019-02-22,153.1999969482422,153.60000610351562,152.3800048828125,153.25,2868500.0,0.0038660398108314453,2.2532704005859254,0.05376714576360176,76.21985470694459,83.39272588537149,-2.122182163748789,-6.1547063009927,-14.626131875320425,-7.705030850062911,19.81955770854182,1.220001220703125,5.539330550813219,4.91699676513673,-3.78406547544688,13.61805900572034,0.566465644844925,9.267527885428535,-2.9069825817611843,49.53848031850961,-31.7185535882505,4.350531120291809,2,-1.7549972534179688,-7.18499755859375,-19.729997634887695,-15.659992218017578,8.270004272460938,4,0.017167134041791376,1.4740601758708773,152.61000061035156,1.0678115139916204,154.5800018310547,-1.4504502027630766,153.27999877929688,0.017167134041791376
14384,2019-02-25,154.05999755859375,154.67999267578125,153.72999572753906,154.1999969482422,2312500.0,0.00561358111933985,-1.3749833107631273,2.7998169057064386,72.1619570062359,82.11984168241213,-2.377857996605627,-6.368556321384517,-15.249318851422288,-8.73862253127652,21.58075631388504,1.4799957275390625,5.299995676461464,5.159497833251947,-3.3277513197630526,13.646746986266947,0.9158732567444474,9.403122409759447,-2.948526437259005,71.73911841617877,-8.378378971907253,4.243624576507498,2,-2.1599960327148438,-8.044998168945312,-20.292497634887695,-16.51999282836914,6.9799957275390625,0,0.012138096500204698,2.2532704005859254,153.1999969482422,1.4740601758708773,152.61000061035156,1.0678115139916204,154.5800018310547,0.012138096500204698
14385,2019-02-26,153.9199981689453,154.80999755859375,153.6199951171875,153.88999938964844,1986300.0,-0.0009087329083929951,-3.175393511082557,-0.21427792915531335,69.79558315458266,80.45776756826416,-1.5478124899352963,-5.449434544571801,-14.916962034018923,-8.803421424387949,23.330489428819938,1.19000244140625,5.2940498019472955,4.347498321533209,-3.4312505312878443,12.126247174354262,0.45812389512269647,8.236872747943721,-2.137392508630512,66.66666666666666,-10.950491819692331,3.8893744264105203,2,-1.5199966430664062,-7.150001525878906,-19.39499855041504,-16.379993438720703,6.3699951171875,1,0.02312888254251555,-1.3749833107631273,154.05999755859375,2.2532704005859254,153.1999969482422,1.4740601758708773,152.61000061035156,0.02312888254251555
14386,2019-02-27,154.60000610351562,154.74000549316406,153.11000061035156,153.86000061035156,1751400.0,0.004417931020398891,2.196074618157883,24.667853509664294,70.83334262838889,78.83166729521508,-1.7468227895738835,-5.393112655982009,-15.409831346501903,-9.68000918713966,25.56781553476467,1.6300048828125,5.3932955623572525,4.3845062255859375,-2.7690914075292596,11.538103858701135,0.8077074090283531,7.961305042143522,-2.2670701212371682,92.30799327047224,15.810041145004476,3.5767988165575963,2,-2.2000045776367188,-7.830009460449219,-18.89500617980957,-17.060001373291016,6.470001220703125,2,0.01623541014063945,-3.175393511082557,153.9199981689453,-1.3749833107631273,154.05999755859375,2.2532704005859254,153.1999969482422,0.01623541014063945
14387,2019-02-28,154.07000732421875,154.57000732421875,153.41000366210938,154.08999633789062,2843900.0,-0.003428193779902,1.3673278734468908,-0.027011980122481804,71.99109867636456,78.00125040157194,-0.9060784040169665,-4.230190402880396,-14.618267774616527,-9.341610925045586,27.440085443258166,1.19000244140625,5.403840036646756,3.31500701904298,-3.238596146638031,9.868610184723991,0.03820543620247463,6.591808601883486,-1.2858004779301098,69.54763519453445,-6.9685045015060325,3.276801582840512,2,-0.855010986328125,-7.2150115966796875,-18.277509689331055,-16.53000259399414,7.6299896240234375,3,0.02901269390159511,2.196074618157883,154.60000610351562,-3.175393511082557,153.9199981689453,-1.3749833107631273,154.05999755859375,0.02901269390159511
14388,2019-03-01,155.72000122070312,155.85000610351562,154.63999938964844,154.99000549316406,3385400.0,0.010709377672788678,1.4444444444444444,-36.519847328244275,74.2661985224502,76.37949351290712,-1.9454690616728385,-5.194306132803774,-15.915720867115397,-11.165189503765106,29.437932842807985,1.779998779296875,5.279048463973311,4.360501098632824,-1.63227380387832,10.353276001143968,1.364113647377252,7.356888549888396,-2.6100006103515625,95.25530575990288,18.699715621736132,2.9963874512555764,3,-1.7549972534179688,-8.360000610351562,-19.92750358581543,-18.179996490478516,6.339996337890625,4,0.020549684839180182,1.3673278734468908,154.07000732421875,2.196074618157883,154.60000610351562,-3.175393511082557,153.9199981689453,0.020549684839180182
14389,2019-03-04,154.5,156.97999572753906,153.97999572753906,156.7899932861328,4068400.0,-0.007834582655660283,1.2471925523342535,-3.136995464141636,69.12325975704216,74.3140347261619,-0.604000546170198,-3.3763653299519945,-14.375876678872146,-10.117727488220169,30.305529025294863,3.0,5.010696994923279,2.6510002136230355,-2.609441950566321,7.911442377812392,0.02077913152837141,5.2812212957177,-1.089996337890625,35.91734220736208,-41.44175785608762,2.6302210820946725,3,0.029998779296875,-6.575004577636719,-18.380002975463867,-16.95999526977539,6.350006103515625,0,0.04511327650940533,1.4444444444444444,155.72000122070312,1.3673278734468908,154.07000732421875,2.196074618157883,154.60000610351562,0.04511327650940533
14390,2019-03-05,154.14999389648438,155.19000244140625,153.61000061035156,154.50999450683594,3381900.0,-0.0022654116732402363,-1.1944665204353033,0.15720596760329697,63.33564917472648,71.62726480472054,-0.13142868487108217,-2.6735542508181993,-13.641603490713777,-9.956270409494039,31.142389624705856,1.5800018310546875,4.909694970956025,1.9899940490722656,-3.024610564103199,7.00459866224773,-0.5173082575154524,4.497296355659984,2.8300018310546875,26.87324543418604,-46.20259658562795,2.5073023065877273,3,0.3800048828125,-6.224998474121094,-17.934995651245117,-16.65499496459961,5.82000732421875,1,0.044696721780444815,1.2471925523342535,154.5,1.4444444444444444,155.72000122070312,1.3673278734468908,154.07000732421875,0.044696721780444815
14391,2019-03-06,153.74000549316406,155.02000427246094,153.72999572753906,154.10000610351562,3929400.0,-0.002659671875145375,-5.789158803453122,1.0,58.37040653935184,69.56637224067636,0.16413635250938796,-1.9666659278467762,-12.760693251370839,-9.678478917808093,31.860098534965882,1.290008544921875,4.33950433159842,1.3275054931640682,-3.4545914170244885,6.109602403352625,-1.0635429619302101,3.7185539482583465,3.239990234375,9.24376931395135,-60.580861639866214,2.391048455094274,3,0.9399948120117188,-5.000007629394531,-17.385007858276367,-16.245006561279297,7.1599884033203125,2,0.04260431611120241,-1.1944665204353033,154.14999389648438,1.2471925523342535,154.5,1.4444444444444444,155.72000122070312,0.04260431611120241
14392,2019-03-07,152.47999572753906,153.83999633789062,151.63999938964844,153.57000732421875,3579600.0,-0.008195718229508153,1.6993999419600647,3.0278048573729497,57.10140889298737,67.44210048357,1.568734813020626,-0.44765100966884575,-10.995041179954285,-8.492495758756377,31.998257037389997,2.1999969482421875,3.802632575082697,-0.11150436401368324,-4.598941270898678,4.375932542871311,-2.3552228174561947,2.132214089428828,4.4326000976562625,15.730279287465496,-52.97164572196465,2.243718453442502,3,1.8300018310546875,-3.5199966430664062,-15.962495803833008,-14.984996795654297,9.990005493164062,3,0.056335334715177154,-5.789158803453122,153.74000549316406,-1.1944665204353033,154.14999389648438,1.2471925523342535,154.5,0.056335334715177154
14393,2019-03-08,151.58999633789062,151.80999755859375,150.3800048828125,151.27000427246094,2920700.0,-0.005836827220527585,2.7631658200654527,-0.29356757891789736,42.72494173690749,64.17132100920018,2.4656254176238974,0.751825121190052,-9.450699270249856,-7.636033590781352,32.347417062090486,2.0999908447265625,3.133016826275224,-1.1735038757324219,-5.182323865283763,2.8353161138189193,-3.1779138705080925,0.8309061190432487,5.111695629882831,18.333229295990865,-44.49256289640563,2.0044099947756635,3,2.0900039672851562,-1.9749984741210938,-14.547494888305664,-14.09499740600586,10.410003662109375,4,0.06669305926900737,1.6993999419600647,152.47999572753906,-5.789158803453122,153.74000549316406,-1.1944665204353033,154.14999389648438,0.06669305926900737
14394,2019-03-11,153.19000244140625,153.22999572753906,150.5500030517578,151.0,2792800.0,0.010554826454044264,1.3612384550233252,6.8439273282151545,49.665441426723845,61.934638594993636,0.814931141637345,-0.5138090410875407,-10.51708744081219,-9.300531306837598,32.908872980961924,2.67999267578125,2.7707201870397853,0.19750213623046875,-3.3033865772033835,3.698390849664321,-1.5529422204864431,1.9479464929473806,3.1323883012695433,58.41993731521311,-0.9057121417152629,1.7504443567169212,3,0.48999786376953125,-2.5300064086914062,-15.61500358581543,-15.695003509521484,9.669998168945312,0,0.0579019190275174,2.7631658200654527,151.58999633789062,1.6993999419600647,152.47999572753906,-5.789158803453122,153.74000549316406,0.0579019190275174
14395,2019-03-12,153.5,154.3699951171875,152.8000030517578,153.57000732421875,1822000.0,0.00202361481593627,-1.1360418526438165,-0.03196677907527661,45.6661266086931,59.13828125947188,0.4906931851788272,-0.4515906488831547,-10.343338664118761,-9.67402729986975,33.44113442346128,1.5699920654296875,2.392653234714288,0.2564994812011605,-2.528871691477889,3.04187065388021,-1.1361861051383642,1.6491850675406852,2.4658475910839854,67.24128292232157,11.875055096139363,1.392685586339519,3,0.18000030517578125,-2.7900009155273438,-13.454999923706055,-16.005001068115234,9.389999389648438,1,0.04788277591866863,1.3612384550233252,153.19000244140625,2.7631658200654527,151.58999633789062,1.6993999419600647,152.47999572753906,0.04788277591866863
14396,2019-03-13,155.0399932861328,155.44000244140625,153.85000610351562,154.3000030517578,2533900.0,0.01003252955135392,1.0649188514357053,-10.570183086312118,60.09972120680164,57.81701709618711,-1.095531262453136,-1.7107021735670287,-11.345603827627201,-11.321040032208884,33.798925908587606,1.94000244140625,2.1232440692073453,1.5624931335449332,-0.9785214866147385,4.103507753704605,0.2919858234650974,2.833000443624769,0.5907037424548776,92.09467691157136,35.082331892424435,1.2705073100798299,3,-1.3599929809570312,-2.9549942016601562,-14.112495422363281,-17.544994354248047,14.020004272460938,2,0.03179829816860069,-1.1360418526438165,153.5,1.3612384550233252,153.19000244140625,2.7631658200654527,151.58999633789062,0.03179829816860069
14397,2019-03-14,155.25,155.6300048828125,154.3699951171875,155.35000610351562,2657600.0,0.0013545325268404795,2.8181902251814863,-0.1351451666116793,58.79828944524849,56.0983605320536,-1.252239983632137,-1.7115396065444486,-11.048198925853796,-11.614568918358827,33.67307365333667,1.260009765625,1.9183474478927849,1.5839996337890625,-0.8915937706560442,4.059593038234169,0.34620293156649495,2.82179633601163,-4.8699951171875,92.76181175595238,33.366352757592324,1.2377967022225536,3,-1.5699996948242188,-3.1650009155273438,-13.764999389648438,-17.755001068115234,12.990005493164062,3,0.036392875339673836,1.0649188514357053,155.0399932861328,-1.1360418526438165,153.5,1.3612384550233252,153.19000244140625,0.036392875339673836
14398,2019-03-15,155.35000610351562,156.00999450683594,155.02999877929688,155.14999389648438,5287300.0,0.0006441616973631437,-3.454501317797198,-2.0,55.922896279606775,54.63165347900522,-1.5759804467595302,-1.5084814543226344,-10.619820825067052,-11.754113573968652,33.91061805691283,0.9799957275390625,1.62735834837423,1.4425056457519645,-0.6542492836624945,3.5392605751664235,0.3941281810447208,2.490883110459208,-4.865001220703135,87.91228138816074,28.83571236672323,1.0483774647072306,3,-2.1550064086914062,-3.2650070190429688,-13.620002746582031,-17.85500717163086,16.459991455078125,4,0.045831959043781234,2.8181902251814863,155.25,1.0649188514357053,155.0399932861328,-1.1360418526438165,153.5,0.045831959043781234
14399,2019-03-18,156.92999267578125,157.08999633789062,154.89999389648438,155.5500030517578,2395900.0,0.010170495720565498,1.5764780856468392,6.8995270064083005,62.2059775338187,54.50613440779325,-3.101141500684662,-2.9556898658754562,-11.585430909302517,-13.338240560928512,33.8785377582511,2.19000244140625,1.393130587030413,2.8419929504394474,0.37019317249357186,5.313792728385323,1.6060930614665097,4.077892839412385,-6.223988208007825,96.27030506955386,36.57773689575496,1.2358998889729433,3,-3.1949920654296875,-4.7899932861328125,-15.199989318847656,-19.434993743896484,14.360000610351562,0,0.032307446382753735,-3.454501317797198,155.35000610351562,2.8181902251814863,155.25,1.0649188514357053,155.0399932861328,0.032307446382753735
14400,2019-03-19,157.24000549316406,158.16000366210938,156.66000366210938,157.6199951171875,2694600.0,0.001975484813940609,1.0547850715383087,-0.275356870376718,61.03678055041331,54.802398186800076,-3.270689076681407,-3.1134454921938186,-11.411479897825245,-13.637327241848425,33.85014484473717,1.5,0.9573341772613162,2.954005432128895,0.14350952726064747,5.764501336997142,1.548757479694757,4.359253384563033,-6.150961513183603,78.65432273596261,22.133670364545665,1.4052479524341255,3,-2.970001220703125,-4.135002136230469,-15.102500915527344,-19.745006561279297,13.17999267578125,1,0.03574150929059727,1.5764780856468392,156.92999267578125,-3.454501317797198,155.35000610351562,2.8181902251814863,155.25,0.03574150929059727
14401,2019-03-20,156.2899932861328,157.67999267578125,155.64999389648438,157.19000244140625,2373700.0,-0.006041797086254519,1.1595850885095815,2.3685098180942057,58.96600302956725,55.009575313086735,-2.1466668167903435,-2.138393025959516,-10.002743241850908,-12.650703390598352,33.36771882015049,2.029998779296875,0.6419127573665548,1.9184936523437557,-1.0302995929017698,4.867286897589281,0.4440970297210072,3.392890274966504,-4.635272531582046,50.65946807739691,-4.039309081855407,1.4743966226227605,3,-2.019989013671875,-2.7299880981445312,-13.297489166259766,-18.794994354248047,15.960006713867188,2,0.042229230194107625,1.0547850715383087,157.24000549316406,1.5764780856468392,156.92999267578125,-3.454501317797198,155.35000610351562,0.042229230194107625
14402,2019-03-21,158.4499969482422,158.91000366210938,156.10000610351562,156.3699951171875,1951900.0,0.013820485986936415,-1.1450527946512292,-2.3110896359968125,60.589563201899715,56.99453325364142,-3.7668984135522123,-4.045880289859156,-11.660438540774862,-14.67978030677341,33.4372622879885,2.80999755859375,0.5409459050891314,3.7864974975585994,0.44208987041591286,7.130905124701286,2.114293683987256,5.458701311129943,-6.274853561086729,88.52853881278538,37.350496904502954,1.6722038135713495,3,-3.7199935913085938,-4.014991760253906,-14.345001220703125,-20.954998016357422,14.100006103515625,3,0.06696119163585301,1.1595850885095815,156.2899932861328,1.0547850715383087,157.24000549316406,1.5764780856468392,156.92999267578125,0.06696119163585301
14403,2019-03-22,155.8300018310547,157.8300018310547,155.6199951171875,157.60000610351562,2430900.0,-0.016535154103179517,-1.018254659466992,-0.8509628434141511,54.65360257380853,57.54877338109527,-0.5388772871467609,-1.2846120137400021,-8.578533169961219,-11.975874737868196,33.41143397956183,2.8300018310546875,0.5089863553428415,1.0350021362304744,-2.273745066115623,4.343749338576572,-0.6193714649425885,2.6893757374035374,-2.9813724164038433,23.192161339421613,-28.680446752162457,1.6543736011730492,3,0.02500152587890625,-1.3949966430664062,-9.825004577636719,-17.750003814697266,17.800003051757812,4,0.07963808968932606,-1.1450527946512292,158.4499969482422,1.1595850885095815,156.2899932861328,1.0547850715383087,157.24000549316406,0.07963808968932606
14404,2019-03-25,155.92999267578125,157.22999572753906,155.61000061035156,155.92999267578125,2048500.0,0.0006416661974693039,-4.06261027132707,-0.0,56.339023133788196,58.73465077277251,-0.23392684466099922,-1.3041909366953064,-8.271371210380494,-11.96824196912226,33.11615854261673,1.6199951171875,0.6070444838701121,1.0414932250976676,-2.285437558120776,4.368424008316111,-0.6219721665115401,2.7049586167068753,-2.4752258363845385,9.696720288159653,-43.4652672920236,1.6634653916092208,3,0.45001220703125,-1.2849884033203125,-9.812496185302734,-17.849994659423828,15.010009765625,0,0.10184060558401442,-1.018254659466992,155.8300018310547,-1.1450527946512292,158.4499969482422,1.1595850885095815,156.2899932861328,0.10184060558401442
14405,2019-03-26,157.47999572753906,157.8699951171875,156.5800018310547,156.8699951171875,2214400.0,0.009940377891126229,-1.16807929526716,100.0,62.318789591873255,58.981213926669355,-1.2963179213415117,-2.712905102537235,-9.37524290857317,-13.393304361488731,32.842118982547376,1.94000244140625,1.0730993166120015,2.413496398925787,-1.0723971031439987,5.899389900995573,0.6705496478909083,4.1564431499606656,-3.4797052058710847,56.66646629891478,-1.9661607654261886,1.742946751034892,3,-0.839996337890625,-2.834991455078125,-10.354991912841797,-19.07999038696289,13.900009155273438,1,0.08769366226353492,-4.06261027132707,155.92999267578125,-1.018254659466992,155.8300018310547,-1.1450527946512292,158.4499969482422,0.08769366226353492
14406,2019-03-27,157.11000061035156,158.2899932861328,156.1999969482422,157.3300018310547,2764700.0,-0.002349473756829701,-1.0490074348886262,-0.3606573779923456,66.20014735560753,59.80364258337592,-0.6725376161627992,-2.261156644042586,-8.562277031613661,-12.929589394971856,32.87735306488796,2.089996337890625,1.3493370107024134,1.91800155639649,-1.6762242836830978,5.512227396476078,0.1208886363566819,3.715114476436298,-2.6187387746394393,45.45450341935275,-17.836429484061647,1.797112920039801,3,-0.2050018310546875,-2.464996337890625,-9.442501068115234,-18.494998931884766,16.42999267578125,2,0.08471769783518668,-1.16807929526716,157.47999572753906,-4.06261027132707,155.92999267578125,-1.018254659466992,155.8300018310547,0.08471769783518668
14407,2019-03-28,158.5399932861328,158.6699981689453,157.00999450683594,157.6199951171875,2179200.0,0.009101856471427139,1.8135466101146989,-4.181786655569427,73.43221877993496,61.74912286119015,-1.7732418657462574,-3.519547883809821,-9.528707395755532,-14.286294327723624,32.95529543073369,1.660003662109375,1.73361811931602,3.124494934082037,-0.7229606383086207,6.9719505064726945,1.2007671478867223,5.0482227202773515,-3.6068572677809527,95.7514710282238,25.667697420386972,1.9237277861953266,3,-1.6349945068359375,-3.894989013671875,-10.327495574951172,-19.379993438720703,14.07000732421875,3,0.08647664497577834,-1.0490074348886262,157.11000061035156,-1.16807929526716,157.47999572753906,-4.06261027132707,155.92999267578125,0.08647664497577834
14408,2019-03-29,158.9199981689453,159.49000549316406,157.97999572753906,159.19000244140625,2704700.0,0.0023969023521193122,2.471245418033218,-0.2934834889622344,71.05068137609382,62.73186773255405,-1.7808653248984854,-3.8446418063968792,-9.439236106599594,-14.584149715307149,32.77361169136883,1.510009765625,1.823997247823371,3.3444999694824276,-0.8101585764564447,7.4991585154213,1.2671706965130056,5.4218292424518495,-3.589175386217704,85.30910806984426,13.181941875436848,2.077329272969429,3,-1.3699951171875,-3.9849929809570312,-10.567501068115234,-19.759998321533203,10.930007934570312,4,0.08576645507082548,1.8135466101146989,158.5399932861328,-1.0490074348886262,157.11000061035156,-1.16807929526716,157.47999572753906,0.08576645507082548
14409,2019-04-01,161.47000122070312,161.77000427246094,159.75999450683594,160.0,2393600.0,0.016045828600167455,-1.0615355723183824,-5.444362814354338,75.1419500051023,64.29910878307506,-4.044461270295898,-6.161604999112853,-11.540414699402902,-17.052787274282082,32.50497287099837,2.850006103515625,2.008154005429276,5.546002960205072,0.6653199860407994,10.426685934369345,3.1056614731229217,7.986344447287223,-5.640076512723141,94.61395588380324,20.965382467096617,2.4403414870821423,4,-2.779998779296875,-5.394996643066406,-12.740001678466797,-22.310001373291016,8.889999389648438,0,0.07530812887954741,2.471245418033218,158.9199981689453,1.8135466101146989,158.5399932861328,-1.0490074348886262,157.11000061035156,0.07530812887954741
14410,2019-04-02,161.0399932861328,161.5500030517578,159.86000061035156,161.32000732421875,3332700.0,-0.002663082500275471,3.5675402602222817,-0.19048558201332808,70.35275289285116,65.56430321232882,-3.373498464795148,-5.469366628106741,-10.72083399149659,-16.570232387638043,32.444216302684104,1.69000244140625,2.2524163267981407,4.771495056152332,-0.5359530160774568,10.078943128382122,2.117771020037452,7.425219092267213,-4.378457439125498,86.89389539661842,14.935092878375116,2.6537240361148915,4,-2.3499908447265625,-4.964988708496094,-12.08249282836914,-21.879993438720703,9.350006103515625,1,0.061475469249947734,-1.0615355723183824,161.47000122070312,2.471245418033218,158.9199981689453,1.8135466101146989,158.5399932861328,0.061475469249947734
14411,2019-04-03,160.2899932861328,161.9499969482422,160.16000366210938,161.6300048828125,3815200.0,-0.004657228212046727,-1.237504410768952,4.785515775707046,66.49210947571927,66.22014168719765,-2.2310472459470247,-4.430660052173863,-9.516501196542976,-15.791791529036857,32.41515514135227,1.7899932861328125,2.2761129989819437,3.693995666503895,-1.7627587939760474,9.150750126983837,0.9656184362639237,6.422372896743866,-2.913271859562002,66.39670360897982,-2.8095956841433036,2.7283772302399765,4,-1.5099945068359375,-4.124992370605469,-10.704994201660156,-21.129993438720703,11.340011596679688,2,0.06918717363025251,3.5675402602222817,161.0399932861328,-1.0615355723183824,161.47000122070312,2.471245418033218,158.9199981689453,0.06918717363025251
14412,2019-04-04,161.07000732421875,161.35000610351562,159.7899932861328,160.25999450683594,1967300.0,0.004866267831788784,1.2773737261235172,-0.6044819458203805,67.91977865225688,67.69416125146971,-2.9059172677777383,-4.779165873736957,-9.85341007876093,-16.566482737992914,33.50820816741889,1.5600128173828125,2.3315406364144735,4.044509124755848,-1.4003857357412244,9.48940398525292,1.3220616945073118,6.766956555004384,-2.961561814180527,77.83402132386288,10.53975616969555,2.722447430248538,4,-2.290008544921875,-4.905006408691406,-11.485008239746094,-21.91000747680664,5.75,3,0.07741966471022232,-1.237504410768952,160.2899932861328,3.5675402602222817,161.0399932861328,-1.0615355723183824,161.47000122070312,0.07741966471022232
14413,2019-04-05,161.6999969482422,162.17999267578125,161.17999267578125,161.6199951171875,1745000.0,0.003911278297487941,-1.0833187634109513,0.09876612979184327,65.88939480348114,68.75531365921337,-2.9230755346380874,-4.862191627111827,-10.038022416092815,-17.193020735052215,35.3873194880867,1.1099853515625,2.5210938628663655,4.168998718261719,-1.0224584881189855,9.360455924642423,1.5732701150713808,6.764727321452057,-2.976903208091329,80.16545079667333,15.853355719042042,2.595728603190346,4,-2.5100021362304688,-5.4199981689453125,-11.665000915527344,-22.539997100830078,6.4600067138671875,4,0.0674706485344061,1.2773737261235172,161.07000732421875,-1.237504410768952,160.2899932861328,3.5675402602222817,161.0399932861328,0.0674706485344061
14414,2019-04-08,162.05999755859375,162.10000610351562,160.5500030517578,161.1999969482422,1854000.0,0.0022263489000979853,2.2978167356545733,10.749761586877742,66.00261607966985,69.16462771341298,-2.5949810925734482,-4.768063653542356,-9.956366337104726,-17.543768914866973,36.71845844832633,1.5500030517578125,2.5454630933647877,4.085499572753918,-1.05980145082097,9.230800596328805,1.5128490609664595,6.658150084541376,-2.7146620100294285,94.9792825175093,31.139610363979457,2.57265051178745,4,-2.8700027465820312,-5.779998779296875,-11.39749526977539,-22.39499282836914,7.32000732421875,0,0.04806867001281634,-1.0833187634109513,161.6999969482422,1.2773737261235172,161.07000732421875,-1.237504410768952,160.2899932861328,0.04806867001281634
14415,2019-04-09,160.85000610351562,161.52999877929688,160.5500030517578,161.17999267578125,1932500.0,-0.007466317865645111,-1.1075342915272035,-0.3837050442681996,64.88255606761281,69.01822868141358,-0.9573582615170722,-3.140194335832234,-8.270019397796148,-16.296499043348376,37.763116693782436,1.5099945068359375,2.8475337170792443,2.5080078125000114,-2.332574311772021,7.3485899367720435,0.08771675036399529,4.9282988746360274,-0.9944322720522507,44.352012053808,-20.280981527850273,2.420291062136014,4,-1.2550125122070312,-4.57000732421875,-9.622509002685547,-20.620006561279297,9.939987182617188,1,0.05912337050653105,2.2978167356545733,162.05999755859375,-1.0833187634109513,161.6999969482422,1.2773737261235172,161.07000732421875,0.05912337050653105
14416,2019-04-10,159.97000122070312,160.8000030517578,159.2100067138672,160.8000030517578,2381000.0,-0.005470965803048622,2.831308024634617,2.5152594099694814,55.41312321695421,67.01610695219348,0.41460128661654494,-1.973068459367596,-6.9546834416148045,-15.37676905987567,38.2004326335454,1.6399993896484375,3.130428434035707,1.38150253295899,-3.2486111466436967,6.011616212561677,-0.9335543068423533,3.6965593727603334,2.209991455078125,25.589161584660992,-34.53320735954734,2.3150568398013394,4,0.10999298095703125,-3.69000244140625,-8.742504119873047,-19.740001678466797,9.979995727539062,2,0.06513720128419154,-1.1075342915272035,160.85000610351562,2.2978167356545733,162.05999755859375,-1.0833187634109513,161.6999969482422,0.06513720128419154
14417,2019-04-11,160.89999389648438,161.0500030517578,159.67999267578125,160.17999267578125,1756200.0,0.005813544218820077,1.686243417903303,-0.8674694365290927,70.52629888221564,66.95784223065147,-0.1625098323159193,-2.5909121160060806,-7.4792090462452165,-16.258830501035447,38.63770194140563,1.3700103759765625,3.2280784651977683,2.0289955139160156,-2.4297413928808282,6.4877324207128595,-0.2003729394824063,4.258363967314438,1.2205990600585892,56.90219429616577,-7.565603785618556,2.2293684533984206,4,-0.20499420166015625,-4.6199951171875,-9.189994812011719,-20.669994354248047,7.720001220703125,3,0.06668745427816059,2.831308024634617,159.97000122070312,-1.1075342915272035,160.85000610351562,2.2978167356545733,162.05999755859375,0.06668745427816059
14418,2019-04-12,162.47000122070312,162.6300048828125,161.39999389648438,161.91000366210938,2118900.0,0.009757659314945766,1.7954640033291718,0.7777730682829653,73.66137872250218,66.79333431036257,-1.3141938699027946,-3.7947145457990814,-8.628429293528882,-17.775122670676808,39.173873210415586,1.730010986328125,3.363898793102692,3.2430030822753793,-1.1687589143463128,7.654765078897071,1.0371220839645332,5.448884080586225,-3.2599945068359375,95.32152784284331,22.937216706816486,2.2058809983108474,4,-1.5499954223632812,-5.964996337890625,-10.835002899169922,-22.240001678466797,7.1300048828125,4,0.026774211059471087,1.686243417903303,160.89999389648438,2.831308024634617,159.97000122070312,-1.1075342915272035,160.85000610351562,0.026774211059471087
14419,2019-04-15,162.0,162.8699951171875,161.7899932861328,162.75,2392800.0,-0.0028928492470721157,1.1818434032059186,-1.339291553133515,67.73941257280559,66.50296316369084,-0.8505505902539312,-3.08349847971283,-7.769243746967277,-17.266048359220008,39.45111625466912,1.0800018310546875,3.261067402038151,2.5195014953613395,-1.9190939465595136,6.958096937282193,0.30020377440092716,4.738799216321752,-2.721593322753904,76.22956629047657,1.7803405272120614,2.219297720960426,4,-0.9599990844726562,-5.290000915527344,-10.352500915527344,-21.770000457763672,7.30999755859375,0,0.038024713963638046,1.7954640033291718,162.47000122070312,1.686243417903303,160.89999389648438,2.831308024634617,159.97000122070312,0.038024713963638046
14420,2019-04-16,162.86000061035156,162.9199981689453,162.1300048828125,162.5800018310547,3007100.0,0.005308645742910789,2.9500267032883194,-0.3733317057291667,71.73089654249736,67.08505061555508,-1.5927254481509578,-3.690066978482946,-8.325848264889942,-18.064333789631632,39.456364835258526,0.9199981689453125,3.2422360040345097,3.0985023498535043,-1.4530126877468206,7.650017387453829,0.8227448310533418,5.374259868653667,-3.4379303955078058,98.38281140751343,19.42878285062413,2.275757518800162,4,-1.7949981689453125,-5.0,-10.69000244140625,-22.630001068115234,3.5800018310546875,1,0.04003441144557218,1.1818434032059186,162.0,1.7954640033291718,162.47000122070312,1.686243417903303,160.89999389648438,0.04003441144557218
14421,2019-04-17,162.88999938964844,164.64999389648438,162.66000366210938,163.30999755859375,3416400.0,0.00018419979850459178,-3.5227584054377417,-1.5,68.38545992993608,67.13679297974164,-1.3579286932742036,-3.3732034527509427,-8.070348127992276,-17.977208783460668,40.25239876620506,1.989990234375,2.8981304913578185,2.7985008239746207,-1.6491015319462292,7.246103179895471,0.57469964601421,5.0223020019350315,-3.258053497558592,64.58764437512664,-11.735931955917493,2.223801177960422,4,-0.9599990844726562,-3.6399993896484375,-10.694999694824219,-22.65999984741211,3.7899932861328125,2,0.048498949758031706,2.9500267032883194,162.86000061035156,1.1818434032059186,162.0,1.7954640033291718,162.47000122070312,0.048498949758031706
14422,2019-04-18,169.05999755859375,169.86000061035156,165.88999938964844,167.52000427246094,6376900.0,0.03787831169540423,1.5286636894204089,-3.6666666666666665,78.77410164148795,68.56842707285352,-7.012830802705054,-9.178139257606432,-13.88403478172853,-23.993814270944995,41.134807560834794,6.970001220703125,2.8609342998545344,8.437998962402332,2.5250981179729024,14.350899806831762,5.481548540187617,11.394449384617047,-9.026607826152343,90.54370665632581,14.722368584439351,2.9564504222147163,4,-4.524993896484375,-6.944999694824219,-16.17749786376953,-27.150001525878906,-3.8000030517578125,3,0.0052643996362296,-3.5227584054377417,162.88999938964844,2.9500267032883194,162.86000061035156,1.1818434032059186,162.0,0.0052643996362296
14423,2019-04-22,168.24000549316406,169.4199981689453,167.5,168.25,3264700.0,-0.004850302125110839,-1.577169249045049,-0.006489967797869705,71.30272036659505,69.15732754917855,-5.774867496081583,-7.7796158223571865,-12.685734768131198,-23.010227875021172,42.348928207376716,1.9199981689453125,2.944298142329103,6.997506713867182,0.6159251672462176,13.379088260488146,3.8067159405566997,10.188297487177664,-7.223954672931654,79.92572928247831,6.213785617149412,3.1907907733104826,4,-3.7050018310546875,-5.860008239746094,-15.357505798339844,-25.215003967285156,-3.8700103759765625,0,0.0022586163315292396,1.5286636894204089,169.05999755859375,-3.5227584054377417,162.88999938964844,2.9500267032883194,162.86000061035156,0.0022586163315292396
14424,2019-04-23,171.80999755859375,172.0,168.00999450683594,168.25,4169400.0,0.021219638307576894,1.0253822440475269,-356.19541984732825,78.29746084870372,70.64787252485532,-8.734950611217073,-10.64467673838675,-15.842965035458434,-26.393566859553573,43.775964203468234,3.9900054931640625,3.0461609990388183,9.77349853515625,2.3143839973509444,17.232613072961556,6.043941266253597,13.503055804058903,-9.909551759349426,98.07494898274689,24.95514319821585,3.7295572689026484,4,-6.204994201660156,-8.360000610351562,-19.169998168945312,-28.784996032714844,-6.3600006103515625,1,-0.012862996836516705,-1.577169249045049,168.24000549316406,1.5286636894204089,169.05999755859375,-3.5227584054377417,162.88999938964844,-0.012862996836516705
14425,2019-04-24,171.2899932861328,172.11000061035156,171.0500030517578,171.77000427246094,3825200.0,-0.0030266240605910655,-1.2083479034873001,-0.1348346391893977,79.25533814472485,73.29700751682982,-7.351371784864142,-9.525385871503033,-14.903540118695446,-25.682769178414105,45.08775711883708,1.05999755859375,3.1825226587363318,8.56299438476563,0.3601452882722356,16.765843481259026,4.461569836518947,12.664418933012314,-8.177600982797799,91.32267101555752,16.635626706119524,4.101424548246697,4,-5.394996643066406,-7.42999267578125,-18.352493286132812,-28.209991455078125,-6.9799957275390625,2,-0.011559319313134475,1.0253822440475269,171.80999755859375,-1.577169249045049,168.24000549316406,1.5286636894204089,169.05999755859375,-0.011559319313134475
14426,2019-04-25,170.4199981689453,170.9499969482422,168.6199951171875,170.6999969482422,3340300.0,-0.005079077303332125,4.974373019288705,0.5833174391251827,74.74856075213272,73.76614772459838,-5.412321003806568,-8.018209833390529,-13.67619368044916,-24.64761639751677,45.799502606579935,2.6699981689453125,3.3012789127579936,7.027499389648426,-1.4128267371693255,15.467825516466178,2.8073363262395503,11.247662453057302,-6.047940702627983,72.82954807498884,-1.399137473462602,4.220163063408869,4,-3.6650009155273438,-6.55999755859375,-16.732494354248047,-26.80499267578125,-3.9499969482421875,3,-0.02335404160486787,-1.2083479034873001,171.2899932861328,1.0253822440475269,171.80999755859375,-1.577169249045049,168.24000549316406,-0.02335404160486787
14427,2019-04-26,172.25,172.2899932861328,170.0,170.16000366210938,2703300.0,0.01073818713013086,1.1106095125587152,-7.464305177111717,76.25687652521576,74.05453636934435,-6.105019731066534,-9.242285521339909,-15.156317913380974,-26.323135213409955,46.52798646605289,2.2899932861328125,3.614806003910303,8.172000885009766,-0.8180058881544596,17.16200765817399,3.676997498427653,12.667004271591878,-6.794630493517872,99.16506592506936,24.626223683261685,4.495003386582108,4,-5.2100067138671875,-8.300003051757812,-18.33499526977539,-27.144996643066406,-4.100006103515625,4,-0.03233676240475325,4.974373019288705,170.4199981689453,-1.2083479034873001,171.2899932861328,1.0253822440475269,171.80999755859375,-0.03233676240475325
14428,2019-04-29,172.5500030517578,173.1199951171875,171.77000427246094,171.89999389648438,2943100.0,0.0017416722888696778,-1.9670506564716534,0.3110097101555085,76.18575667429734,74.99301904728787,-5.391813740251905,-8.926471315269112,-15.064795458415006,-26.48146913731381,47.10476938242765,1.3499908447265625,4.257549496671089,7.790503692626942,-1.610247439201686,17.19125482445557,3.090128126712642,12.490879258541241,-6.001093740531587,88.84555778183218,16.194490534103608,4.700375565914308,4,-4.9250030517578125,-8.185005187988281,-17.967498779296875,-26.520004272460938,-3.1399993896484375,0,-0.04224867236157148,1.1106095125587152,172.25,4.974373019288705,170.4199981689453,-1.2083479034873001,171.2899932861328,-0.04224867236157148
14429,2019-04-30,173.6300048828125,174.00999450683594,172.47999572753906,173.00999450683594,3651700.0,0.006259065847311174,1.2174062074989773,0.9538486818939411,82.11055954533396,76.14631493649193,-5.194910023226441,-9.53777310071797,-15.82291593677121,-27.447690103019283,47.168178989173114,1.529998779296875,4.714022619751233,8.262505340576183,-1.7925940678890981,18.317604749041465,3.2349556363435568,13.29005504480881,-5.898300126513249,92.95009894150985,16.02873071634899,5.027549704232635,4,-5.295005798339844,-8.82000732421875,-18.485000610351562,-27.014999389648438,-3.3700103759765625,1,-0.05333185224451742,-1.9670506564716534,172.5500030517578,1.1106095125587152,172.25,4.974373019288705,170.4199981689453,-0.05333185224451742
14430,2019-05-01,170.94000244140625,174.33999633789062,170.8300018310547,173.75999450683594,3762200.0,-0.015492728017958646,-1.309212012307445,-4.548298181281225,75.26486766105373,76.91069357328277,-1.3837417904780125,-6.39598377307081,-12.834363917533665,-24.557800817734687,46.89879429531111,3.5099945068359375,4.96034609661487,5.077502441406239,-5.055028116346136,15.210032999158614,0.011237162530051137,10.143767720282426,-1.95263973499965,40.559559949421924,-41.084691871315925,5.066265278876189,5,-0.8250045776367188,-5.670005798339844,-15.427497863769531,-24.150001525878906,1.3199920654296875,2,-0.03211656379287753,1.2174062074989773,173.6300048828125,-1.9670506564716534,172.5500030517578,1.1106095125587152,172.25,-0.03211656379287753
14431,2019-05-02,171.3800048828125,171.5399932861328,169.55999755859375,170.41000366210938,4421600.0,0.0025740168194807733,2.0698131062219067,-0.3439730319082739,74.69370966883685,76.45731668743265,-0.5506999791136593,-6.284774470193668,-13.00645786455209,-24.775445403208437,46.27725739743062,1.9799957275390625,5.439044899598684,4.963004302978504,-5.0990604096780885,15.025069015635097,-0.06802805334979212,9.9940366593068,2.959991455078125,38.075476757474576,-44.769412945361765,5.0310323563283035,5,-0.4600067138671875,-6.110008239746094,-15.737503051757812,-24.590003967285156,-0.100006103515625,3,-0.041253396678644805,-1.309212012307445,170.94000244140625,1.2174062074989773,173.6300048828125,-1.9670506564716534,172.5500030517578,-0.041253396678644805
14432,2019-05-03,173.5399932861328,173.63999938964844,171.39999389648438,171.5800018310547,4128600.0,0.012603502986228143,1.0740756439056782,2.0206072046562844,75.37826925592879,76.91015545291418,-2.244392912172202,-7.865932894173653,-14.804406082811454,-26.65275207485834,46.074882608875235,2.2599945068359375,5.901401891353174,6.499493408203136,-3.711812045345056,16.71079886175133,1.393840681429026,11.605146134977247,0.8000030517578125,83.26353020794096,1.9143634512221013,5.105652726774101,5,-2.3649978637695312,-7.864997863769531,-17.764991760253906,-26.094993591308594,-1.8899993896484375,4,-0.04073984291201782,2.0698131062219067,171.3800048828125,-1.309212012307445,170.94000244140625,1.2174062074989773,173.6300048828125,-0.04073984291201782
14433,2019-05-06,172.61000061035156,173.5,170.25999450683594,170.49000549316406,3001700.0,-0.00535895304690881,-1.5116155283764283,1.0816348773841962,73.82131368256611,76.41280576778777,-0.7032853541089139,-6.405073465218493,-13.534735589165052,-25.430480499717845,45.43781779689869,3.279998779296875,6.50368553031177,5.024000549316412,-5.151646989194205,15.199648087827029,-0.06382321993891082,10.111824318571735,1.6343957519531216,63.807611520069464,-17.43777522934912,5.087823769255311,5,-1.1300048828125,-6.450004577636719,-16.834999084472656,-25.165000915527344,0.2899932861328125,0,-0.025838634482918343,1.0740756439056782,173.5399932861328,2.0698131062219067,171.3800048828125,-1.309212012307445,170.94000244140625,-0.025838634482918343
14434,2019-05-07,169.85000610351562,171.77000427246094,168.8800048828125,170.69000244140625,4683900.0,-0.015989771722823454,-1.0791371644986003,-0.39622560027638626,64.46010518919472,74.76889099495111,1.9550396595327584,-3.1953762615358414,-10.48785585282289,-22.373086514024692,45.01580778648048,3.7299957275390625,6.261109855140546,1.8745056152343693,-8.002505135199556,11.751516365668294,-3.0639997599826074,6.813010990451346,4.300702282714838,17.765617926031087,-58.77926439059216,4.9385053752169625,5,1.6299896240234375,-3.0750045776367188,-13.607501983642578,-21.835006713867188,3.339996337890625,1,-0.0025905353287893895,-1.5116155283764283,172.61000061035156,1.0740756439056782,173.5399932861328,2.0698131062219067,171.3800048828125,-0.0025905353287893895
14435,2019-05-08,170.36000061035156,171.44000244140625,169.5,169.75,2899600.0,0.0030026169473618136,-2.495497972369235,-0.7261943687556767,65.15215480420437,73.70262366740351,1.4519395581639856,-3.1161417400139158,-10.694610708186474,-22.603328002468288,44.57099183071308,1.94000244140625,6.312970736064756,1.9090003967285156,-7.424347198221028,11.24234799167806,-2.757673400746256,6.5756741942032875,3.5798796357421736,31.092383098627668,-45.02493330746971,4.6666737974747745,5,1.25,-3.5849990844726562,-12.977497100830078,-20.87999725341797,2.4499969482421875,2,-0.0005870280767629188,-1.0791371644986003,169.85000610351562,-1.5116155283764283,172.61000061035156,1.0740756439056782,173.5399932861328,-0.0005870280767629188
14436,2019-05-09,170.38999938964844,170.5,168.17999267578125,169.22000122070312,2959600.0,0.00017609050944700222,2.338141500631209,1.9180278660229633,53.59266455576722,71.18437789302034,1.583790431496766,-2.4511460704916885,-10.436691145001618,-22.359022027009956,44.880863334808545,2.32000732421875,5.85059405265136,1.417999267578125,-7.044706509795844,9.880705044952094,-2.8133536211088597,5.64935215626511,3.3474858419140503,40.47626366931506,-32.41929858285998,4.231352888686979,5,0.8699951171875,-3.6149978637695312,-13.007495880126953,-20.909996032714844,1.970001220703125,3,0.010974793848735231,-2.495497972369235,170.36000061035156,-1.0791371644986003,169.85000610351562,-1.5116155283764283,172.61000061035156,0.010974793848735231
14437,2019-05-10,171.6300048828125,172.10000610351562,168.02000427246094,169.75999450683594,2342300.0,0.0072774546487814895,1.9039026482838013,1.598301967995618,58.95405027426356,69.26974384857215,0.27556892068793104,-2.9998744854601114,-11.351347012172539,-23.27672550599749,45.28278379152898,4.0800018310546875,5.424503685607931,2.121504211425787,-5.50578262241919,9.748791045270764,-1.6921392054966873,5.935147628348261,1.774030795403121,65.875974906512,-5.877081363458373,3.813643416922486,5,-0.45000457763671875,-4.855003356933594,-14.15750503540039,-21.305007934570312,4.1199951171875,4,-0.002039306027839416,2.338141500631209,170.38999938964844,-2.495497972369235,170.36000061035156,-1.0791371644986003,169.85000610351562,-0.002039306027839416
14438,2019-05-13,166.82000732421875,168.89999389648438,165.30999755859375,168.47999572753906,3704800.0,-0.028025388462104672,1.8720145996984845,-0.8876894078480331,37.6301575053334,64.32747695523875,4.679376247812996,2.269059981254884,-6.318376788017758,-18.13623147328832,44.76666712949437,6.32000732421875,5.033562372253613,-2.9059936523437386,-9.910879772951574,4.098892468264097,-6.408436712647671,0.5964494079601934,6.153305841536508,22.23870199330322,-44.276964935876734,3.5024430603039205,5,3.0049896240234375,-0.04500579833984375,-9.34750747680664,-16.495010375976562,8.589996337890625,0,0.028953281142581666,1.9039026482838013,171.6300048828125,2.338141500631209,170.38999938964844,-2.495497972369235,170.36000061035156,0.028953281142581666
14439,2019-05-14,168.16000366210938,169.27999877929688,166.8000030517578,166.92999267578125,2620700.0,0.0080325876936711,-2.328875143372112,-0.7409756501116841,42.54408443158218,60.69183437418636,2.773528047115434,1.4906438905665027,-7.375902069388218,-19.147357582315294,44.187798926257535,2.4799957275390625,4.436109675030792,-1.8739974975586051,-7.925339491667643,4.1773444965504325,-4.899668494613138,1.151673499495928,4.046977942929743,41.973527494999885,-20.520033994486752,3.0256709970545224,5,1.3149948120117188,-1.3850021362304688,-10.425006866455078,-17.635009765625,8.129989624023438,1,0.02818738184556202,1.8720145996984845,166.82000732421875,1.9039026482838013,171.6300048828125,2.338141500631209,170.38999938964844,0.02818738184556202
14440,2019-05-15,169.3800048828125,170.0,166.52999877929688,167.0,1869400.0,0.007255002343806494,-1.0903575696295615,1.9349460364719018,47.56327505099972,57.67734163887112,1.4627989770713157,0.8265264678730659,-8.282148302369905,-19.99739867474534,43.641188706256905,3.470001220703125,3.8118336297999633,-0.979996490478527,-6.022446169351213,4.062453188394159,-3.50122132991487,1.5412283489578158,2.137278317582087,59.94112227241062,-1.1935764963788742,2.521224839436343,5,0.09499359130859375,-2.6050033569335938,-11.645008087158203,-18.855010986328125,4.92999267578125,2,0.02249378585878392,-2.328875143372112,168.16000366210938,1.8720145996984845,166.82000732421875,1.9039026482838013,171.6300048828125,0.02249378585878392
14441,2019-05-16,170.7899932861328,172.0500030517578,169.77999877929688,169.86000061035156,3032800.0,0.008324408800766347,-3.165159447881961,0.3907524234497615,46.510494810034345,54.46981114488285,-0.04434764993436602,0.04082477985983246,-9.342311407566228,-20.98411717100305,42.741235519033275,2.6699981689453125,2.9532197009185097,0.034992218017578125,-3.578968646247489,3.6489530822826453,-1.7719882141149412,1.8419726501500975,-5.4799957275390625,80.70675745522371,23.375422474885674,1.8069804321325278,5,-1.3849945068359375,-4.014991760253906,-12.852497100830078,-20.264999389648438,3.82000732421875,3,0.011827415843249867,-1.0903575696295615,169.3800048828125,-2.328875143372112,168.16000366210938,1.8720145996984845,166.82000732421875,0.011827415843249867
14442,2019-05-17,169.9499969482422,171.2100067138672,168.85000610351562,169.27000427246094,2095000.0,-0.004918299495939027,-2.105286405525328,0.7311806786112752,43.9421928327645,51.149908828238225,0.2602190444169139,1.002305054367298,-8.114417867148177,-19.701798819371476,40.52525003890332,2.3600006103515625,2.3476247131347066,-0.8495040893554631,-4.39689088589148,2.697882707180554,-2.623197487623486,0.9241893089125597,-4.50519927978516,68.84266480723909,14.857474425233356,1.7736933982680132,5,-1.2449951171875,-2.94000244140625,-11.770000457763672,-19.425003051757812,3.9900054931640625,4,0.014180663167904228,-3.165159447881961,170.7899932861328,-1.0903575696295615,169.3800048828125,-2.328875143372112,168.16000366210938,0.014180663167904228
14443,2019-05-20,168.6199951171875,169.9600067138672,168.00999450683594,169.38999938964844,2061700.0,-0.007825842041407793,1.0418773716796486,-1.1323714208778386,38.46149520939229,48.26117438603795,1.078090780012019,2.4898924732662806,-6.375284240916329,-17.859109764539653,38.06794137566187,1.95001220703125,1.675247405964484,-2.198505401611328,-5.691830952144585,1.2948201489219286,-3.9451681768779565,-0.45184262634469974,-3.0430933410644627,37.86222319278857,-10.73174876513258,1.7466627752666306,5,0.0850067138671875,-0.75,-10.132495880126953,-17.279998779296875,4.970001220703125,0,0.04228445670311687,-2.105286405525328,169.9499969482422,-3.165159447881961,170.7899932861328,-1.0903575696295615,169.3800048828125,0.04228445670311687
14444,2019-05-21,169.60000610351562,170.57000732421875,169.05999755859375,169.85000610351562,2536400.0,0.005811950033844049,-1.2706621999908219,0.32467352317539583,46.65000404358527,46.205379857080274,0.06580839499525837,1.4080149935503812,-6.977921077980028,-18.391214281713616,35.14097773147337,1.95001220703125,0.7797084948824988,-1.1079948425293082,-4.609069724337019,2.393080039278402,-2.8585322834331635,0.642542598374547,-3.893642301879879,55.61603166749134,5.757668848776433,1.7505374409038585,5,-0.8950042724609375,-1.5350112915039062,-10.887500762939453,-17.81500244140625,4.239990234375,1,0.034257059843781024,1.0418773716796486,168.6199951171875,-2.105286405525328,169.9499969482422,-3.165159447881961,170.7899932861328,0.034257059843781024
14445,2019-05-22,169.30999755859375,170.49000549316406,169.0,169.47000122070312,2251500.0,-0.001709955981634037,-2.8205328846981494,0.6400146484375,44.78586934463228,45.22684705584306,0.21368157293943568,1.6254175627938139,-6.3161213477948195,-17.682372715683954,32.030806426368244,1.4900054931640625,-0.08211983934893397,-1.2990036010742188,-4.842505423653819,2.2444982215053813,-3.0707545123640045,0.47274731021556704,-3.4767609719555708,32.17822530083168,-18.378675923183614,1.771750911289799,5,-0.6049957275390625,-1.0749969482421875,-10.43499755859375,-16.75,5.279998779296875,2,0.0412261285700124,-1.2706621999908219,169.60000610351562,1.0418773716796486,168.6199951171875,-2.105286405525328,169.9499969482422,0.0412261285700124
14446,2019-05-23,166.44000244140625,167.27999877929688,165.3300018310547,166.9600067138672,2716300.0,-0.016951126091619417,2.3620973152155327,3.2499523173755485,32.733470434957496,42.313449295920165,2.754065251355314,4.407951157880603,-3.149665292566141,-14.393047788310128,29.965513337654098,3.9799957275390625,-0.6252679812571955,-3.96999893188476,-7.975146525571546,0.03514866180202603,-5.972572728728153,-1.967425135041367,5.6100006103515625,18.877545724428575,-26.404447567871348,2.002573796843399,5,2.2399978637695312,2.05999755859375,-6.977500915527344,-12.810005187988281,10.3699951171875,3,0.04728427662669654,-2.8205328846981494,169.30999755859375,-1.2706621999908219,169.60000610351562,1.0418773716796486,168.6199951171875,0.04728427662669654
14447,2019-05-24,166.67999267578125,167.86000061035156,166.5399932861328,167.75,2035500.0,0.001441902372354864,1.0465094272669206,2.0576894861938437,35.07797195359541,42.02987312350483,1.9423312680114861,3.930808743242494,-3.0910636789527643,-14.229770893948285,27.44293456786398,1.4199981689453125,-1.2654995690565158,-3.4515083312988395,-7.685999670462223,0.7829830078645443,-5.568754000880517,-1.3342626617171618,5.235610351562514,25.763157051795382,-16.465969172808805,2.1172456695816906,5,2.010009765625,3.1450042724609375,-6.089992523193359,-12.134994506835938,9.94000244140625,4,0.04757624359868684,2.3620973152155327,166.44000244140625,-2.8205328846981494,169.30999755859375,-1.2706621999908219,169.60000610351562,0.04757624359868684
14448,2019-05-28,165.25999450683594,167.6199951171875,164.94000244140625,166.86000061035156,3877400.0,-0.008519307843428026,-1.3928610354223434,1.495322571444869,37.61463659263443,41.48215669695507,3.4841677127487287,5.034791356398898,-1.3860418366058411,-12.406038402878124,24.815583281857553,2.67999267578125,-1.5975885380988188,-4.507006072998053,-9.104421078810816,0.09040893281471085,-6.805713575904434,-2.208298570091671,6.52389649658204,5.6836907265670735,-38.002421194251006,2.2987075029063786,5,3.2350082397460938,4.3800048828125,-1.9349937438964844,-6.734992980957031,13.139999389648438,1,0.05252334638200207,1.0465094272669206,166.67999267578125,2.3620973152155327,166.44000244140625,-2.8205328846981494,169.30999755859375,0.05252334638200207
14449,2019-05-29,164.3699951171875,165.1300048828125,162.67999267578125,163.72000122070312,2527900.0,-0.005385449710950008,1.258061794197477,-0.4062446356024338,34.16179490593366,39.99310334750329,4.224241356077897,5.476254405863585,-0.26641955596900857,-11.085279109518183,22.12196846296115,2.5800018310546875,-2.2151935742977003,-4.934004974365223,-9.753145412472918,-0.11486453625752802,-7.3435751934190705,-2.5244347553113755,7.140140343750005,21.638920203111535,-22.663660872634498,2.409570219053852,5,2.9950027465820312,4.1399993896484375,-0.9124946594238281,-5.844993591308594,12.220001220703125,2,0.05609297009548331,-1.3928610354223434,165.25999450683594,1.0465094272669206,166.67999267578125,2.3620973152155327,166.44000244140625,0.05609297009548331
14450,2019-05-30,165.4499969482422,165.74000549316406,164.58999633789062,164.66000366210938,1951600.0,0.006570553404742219,-1.473116868201283,1.2153856988591014,37.6252390875913,39.00585271167629,2.825247261084087,4.178078908326199,-1.1095086225590762,-11.796518051055813,20.162979669369278,1.3700103759765625,-1.9488139328018121,-3.579502868652355,-8.626323080578288,1.467317343273578,-6.102912974615322,-1.0560927626893886,5.530329945585947,53.47490404357291,8.329414031029387,2.5234101059629723,5,1.4950027465820312,3.05999755859375,-0.9224967956542969,-5.8549957275390625,10.220001220703125,3,0.05071018159204366,1.258061794197477,164.3699951171875,-1.3928610354223434,165.25999450683594,1.0465094272669206,166.67999267578125,0.05071018159204366
14451,2019-05-31,164.30999755859375,165.22000122070312,163.64999389648438,163.74000549316406,1895500.0,-0.006890295622096976,-3.1866010213008362,0.7215150754254148,31.570964946248466,37.63127183539673,3.296004542205395,5.018557441022608,0.2896676856050817,-10.302616420581558,18.876809116419835,1.8000030517578125,-1.9221017577735608,-4.366001892089855,-9.701759126716183,0.9697553425364731,-7.033880509403019,-1.698123274776691,6.172309282151559,31.467227529405527,-10.599283792566837,2.6678786173131583,5,2.31500244140625,4.1999969482421875,0.5675010681152344,-4.659996032714844,11.210006713867188,4,0.06256465785431575,-1.473116868201283,165.4499969482422,1.258061794197477,164.3699951171875,-1.3928610354223434,165.25999450683594,0.06256465785431575
14452,2019-06-03,166.47000122070312,166.97000122070312,164.32000732421875,164.47999572753906,2384800.0,0.013145905265679936,-1.2943845904866336,3.491286307053942,48.98313109443076,38.80034248928989,0.659840179819156,2.426118427473966,-1.6503499877373144,-12.088093858345871,16.785925253127303,2.660003662109375,-2.0775639305140885,-1.8524986267089787,-6.750246826523693,3.0452495731057354,-4.301372726616336,0.5963754731983784,3.5441667701443293,76.72078283109084,30.818261154369623,2.448874099907358,6,0.154998779296875,2.0399932861328125,-1.1625022888183594,-6.3899993896484375,7.9900054931640625,0,0.062113271232466793,-3.1866010213008362,164.30999755859375,-1.473116868201283,165.4499969482422,1.258061794197477,164.3699951171875,0.062113271232466793
14453,2019-06-04,168.14999389648438,168.8000030517578,166.94000244140625,168.0500030517578,2700200.0,0.010091864380741722,1.6571263528462905,0.05024651694180973,49.97148212938071,39.16939560993383,-1.2223796531629034,0.4162000095303142,-3.0018361826723776,-13.390048351788181,14.942765250588923,2.3300018310546875,-2.2965693794472486,0.05049438476561363,-4.412103756351996,4.5130925258832235,-2.1808046857931913,2.2817934553244186,1.424123575459106,89.37895337849461,41.20400401470884,2.2312990705588107,6,-1.5649948120117188,0.3600006103515625,-2.654998779296875,-7.524993896484375,6.3899993896484375,1,0.050371701029721105,-1.2943845904866336,166.47000122070312,-3.1866010213008362,164.30999755859375,-1.473116868201283,165.4499969482422,0.050371701029721105
14454,2019-06-05,169.41000366210938,169.67999267578125,168.22000122070312,169.1699981689453,2707400.0,0.0074933678939095305,2.7436469276365982,2.400274683351137,50.0852722727186,39.75821815749898,-2.8074041492255617,-0.9259370714596571,-3.9151484488503456,-14.293268413878792,13.757601757910873,1.529998779296875,-2.374616740066301,1.3325042724609375,-3.097980624277966,5.762989169199841,-0.8827381759085142,3.5477467208303892,-6.730010986328125,95.52256934779419,46.81859852122182,2.2152424483694557,6,-3.230010986328125,-0.9000091552734375,-3.4150047302246094,-7.870002746582031,7.7299957275390625,2,0.053066466206480145,1.6571263528462905,168.14999389648438,-1.2943845904866336,166.47000122070312,-3.1866010213008362,164.30999755859375,0.053066466206480145
14455,2019-06-06,170.25999450683594,170.67999267578125,168.9199981689453,169.47000122070312,2229200.0,0.005017359225266693,1.1595162090561022,3.291563354313688,48.44392596216394,41.50382432718858,-3.9207781324235498,-1.8802032707956755,-4.451385550938824,-14.771677521980251,12.621310770068,1.7599945068359375,-2.1893365884247658,2.18749542236327,-2.232355874232667,6.6073467189592066,-0.022430225934698456,4.397421070661238,-7.440001831054701,94.02562956081594,47.33038066400414,2.2099256482979728,6,-3.5800018310546875,-1.75,-3.6874961853027344,-8.274993896484375,4.75,3,0.03717844493881106,2.7436469276365982,169.41000366210938,1.6571263528462905,168.14999389648438,-1.2943845904866336,166.47000122070312,0.03717844493881106
14456,2019-06-07,172.25999450683594,173.24000549316406,170.92999267578125,171.05999755859375,2027800.0,0.011746740658562072,-2.164386568146902,1.5189963880787283,56.3496350977267,43.86734245431428,-5.596974686107757,-3.9346566963192515,-6.095994837669707,-16.388685298923946,12.301904007010783,2.980010986328125,-2.258058578954632,4.093995666503901,-0.6027248513850907,8.790716184392892,1.745635407559405,6.442355925448396,-9.125601831054695,89.01332749439342,43.25573454456355,2.348360258944501,6,-4.299995422363281,-4.099998474121094,-4.567497253417969,-9.899993896484375,2.5200042724609375,4,0.01979567961715012,1.1595162090561022,170.25999450683594,2.7436469276365982,169.41000366210938,1.6571263528462905,168.14999389648438,0.01979567961715012
14457,2019-06-10,171.27999877929688,173.97000122070312,171.1999969482422,173.49000549316406,3015800.0,-0.005689050033611642,-1.3375461141764475,-1.841676945182661,57.45516874479328,46.07184602677637,-4.353684294334073,-3.143390263691117,-4.81076863725562,-15.030062565253075,11.556245836590614,2.7700042724609375,-2.291227154773651,3.131500244140625,-1.5131946300689094,7.776195118350159,0.8091528070358436,5.453847681245406,-7.539269334472664,61.7353782574156,14.36030403164822,2.3223474371047685,6,-2.9550018310546875,-2.9550018310546875,-3.1850013732910156,-8.919998168945312,-2.660003662109375,0,0.024754819730163247,-2.164386568146902,172.25999450683594,1.1595162090561022,170.25999450683594,2.7436469276365982,169.41000366210938,0.024754819730163247
14458,2019-06-11,171.64999389648438,173.41000366210938,170.38999938964844,172.49000549316406,1726700.0,0.0021601770190591285,1.2537278591640713,0.3800945903959678,55.94889761101822,48.492635216230205,-4.159334125272295,-3.3022919223520546,-4.877191282270559,-15.019427063785258,11.799601473901115,3.0200042724609375,-1.7750665945150104,3.259996032714838,-1.5915213014452831,8.11151336687496,0.8342373656347775,5.685754699794899,-7.090922709589847,59.652046535326086,12.769187409974755,2.4257586670800606,6,-2.839996337890625,-3.3249969482421875,-3.2249984741210938,-9.289993286132812,2.230010986328125,1,0.01637059666356544,-1.3375461141764475,171.27999877929688,-2.164386568146902,172.25999450683594,1.1595162090561022,170.25999450683594,0.01637059666356544
14459,2019-06-12,172.89999389648438,173.1699981689453,171.44000244140625,171.86000061035156,1570800.0,0.0072822606725744254,1.189865471718157,-1.2380701531307334,59.86806453831816,50.96406026631098,-4.550658610716397,-4.404813307177534,-5.885041491315235,-15.90736242526171,11.935359174406672,1.7299957275390625,-1.282453348983978,4.272996520996088,-0.9778798693856743,9.52387291137785,1.647558325805221,6.898434716186955,-7.588048306885156,78.81174895832389,28.82673926659364,2.6254381951908776,6,-4.089996337890625,-4.5749969482421875,-4.079998016357422,-10.539993286132812,0.0900115966796875,2,0.009485248395267876,1.2537278591640713,171.64999389648438,-1.3375461141764475,171.27999877929688,-2.164386568146902,172.25999450683594,0.009485248395267876
14460,2019-06-13,173.19000244140625,173.58999633789062,172.3300018310547,173.57000732421875,1400700.0,0.0016773195787127548,5.000217991570993,-0.3653916692342679,71.62077621464375,55.414039296132664,-4.053561809447558,-4.632249041628796,-5.9106751546576675,-15.86139949687302,11.893800353944648,1.2599945068359375,-0.7138224750518702,4.372505187988281,-1.2562514191097023,10.001261795086265,1.5581268844393037,7.186883491537259,-7.185412401318729,78.21233574433442,23.288945388414916,2.8143783035489878,6,-4.0449981689453125,-4.8650054931640625,-4.062503814697266,-10.830001831054688,0.3899993896484375,3,0.02280730349650839,1.189865471718157,172.89999389648438,1.2537278591640713,171.64999389648438,-1.3375461141764475,171.27999877929688,0.02280730349650839
14461,2019-06-14,172.80999755859375,173.50999450683594,171.10000610351562,172.94000244140625,1627600.0,-0.0021941502249303024,2.79529015979815,0.34211371667202056,69.46033296130952,57.68928394800809,-2.616149995660834,-4.314350131325597,-5.241081802029697,-15.111808709436303,11.060041546944877,2.4099884033203125,0.060718076262389786,3.8915000915527287,-1.954579597101855,9.737579780207312,0.9684602472254369,6.8145399358800205,-6.168174624056974,67.59767964231371,8.61452523329578,2.923039844327293,6,-2.3549957275390625,-4.4850006103515625,-3.6174964904785156,-10.449996948242188,2.0500030517578125,4,0.012730727268809972,5.000217991570993,173.19000244140625,1.189865471718157,172.89999389648438,1.2537278591640713,171.64999389648438,0.012730727268809972
14462,2019-06-17,172.36000061035156,173.5,172.02000427246094,173.3800048828125,1646400.0,-0.0026039983484729134,1.3492098092643052,7.845892018779343,74.01896715127263,60.361226728218305,-1.3888449339868032,-3.8731212592720397,-4.525900731921638,-14.305780205359781,10.576748887518866,1.4799957275390625,0.7442071189142041,3.321002960205078,-2.710992843264478,9.352998763674634,0.3050050584703001,6.337000861939856,-5.131923412921481,61.56259685764013,-3.990629309471558,3.0159979017347793,6,-1.2649993896484375,-4.035003662109375,-3.3425025939941406,-10.0,1.600006103515625,0,0.014040369925596208,2.79529015979815,172.80999755859375,5.000217991570993,173.19000244140625,1.189865471718157,172.89999389648438,0.014040369925596208
14463,2019-06-18,175.75,176.42999267578125,173.13999938964844,173.55999755859375,2883700.0,0.01966813284778346,-1.1716136050036763,-2.1470522237347973,82.92825719538492,64.01044727518124,-4.009000189907397,-7.063731602231201,-7.626165944275215,-17.323446196208693,10.735519426066048,4.0699920654296875,1.8210222472978899,6.354502105712896,-0.3756150350174039,13.084619246443197,2.989443535347732,9.71956067607806,-7.982568880708072,87.24213154082668,15.467560419007015,3.365058570365156,6,-3.0750045776367188,-6.19500732421875,-6.772499084472656,-13.389999389648438,-1.9799957275390625,1,-0.04056901782539113,1.3492098092643052,172.36000061035156,2.79529015979815,172.80999755859375,5.000217991570993,173.19000244140625,-0.04056901782539113
14464,2019-06-19,175.41000366210938,176.14999389648438,174.25,175.63999938964844,2187000.0,-0.0019345453080548136,2.04002734408379,-0.10502076307795212,80.10885960340048,67.52877323531862,-3.04903829500131,-6.604777524136438,-7.006018196419973,-16.61777633240507,10.708581192750533,1.899993896484375,2.37727395015753,5.724005889892567,-1.5248548830297182,12.972866662814852,2.0995755034314243,9.34843627635371,-6.776316387168521,80.86319731124,6.494020976698621,3.624430386461148,6,-2.0000076293945312,-5.855010986328125,-7.110004425048828,-13.050003051757812,-1.8000030517578125,2,-0.008722414613502316,-1.1716136050036763,175.75,1.3492098092643052,172.36000061035156,2.79529015979815,172.80999755859375,-0.008722414613502316
14465,2019-06-20,176.2899932861328,177.36000061035156,175.1300048828125,176.4199981689453,4234300.0,0.0050167584838465284,1.2188904409085388,0.5652491209447357,86.79363591630153,70.91143999293804,-3.334364644705687,-7.309809158603542,-7.550847129914587,-17.103623175574512,10.827963577466646,2.2299957275390625,2.867962439586506,6.254995727539068,-1.567088803744781,14.077080258822917,2.3439534618971436,10.166037993180993,-6.876675471107916,82.90721624355584,2.9827101367051796,3.9110422656419206,6,-2.4149932861328125,-6.269996643066406,-8.164993286132812,-13.92999267578125,-1.7599945068359375,3,-0.018719087405106416,2.04002734408379,175.41000366210938,-1.1716136050036763,175.75,1.3492098092643052,172.36000061035156,-0.018719087405106416
14466,2019-06-21,174.30999755859375,176.88999938964844,173.55999755859375,176.8800048828125,3813800.0,-0.011231469754073742,1.5714336212280102,19.768544600938966,74.34785163506228,72.78840475852348,-1.1543918698264974,-4.964515795995965,-5.223418619822155,-14.757115593707141,11.682276032835807,3.3300018310546875,3.2626716495036305,3.881500244140625,-3.9708688173429323,11.733869305624182,-0.044684286601153644,7.807684774882404,-3.943077808129658,42.88379881244249,-35.89910289574617,3.926184530741776,6,-0.43499755859375,-4.290000915527344,-6.18499755859375,-11.949996948242188,-0.399993896484375,4,-0.004187916572563122,1.2188904409085388,176.2899932861328,2.04002734408379,175.41000366210938,-1.1716136050036763,175.75,-0.004187916572563122
14467,2019-06-24,174.61000061035156,175.50999450683594,174.2100067138672,174.2899932861328,1795600.0,0.0017210891857017963,-4.4168362156663274,-0.12451611371030945,71.94297851431912,74.56552485889026,-1.0419291101006252,-4.890710650284831,-5.195320546515745,-14.709730689123575,12.79176895950925,1.29998779296875,3.6758104842965906,3.7850028991699105,-4.071245112707857,11.641250911047678,-0.14312110676897305,7.713126905108794,-3.4039111567009854,34.83414207302521,-40.8483200548287,3.928124005938885,6,-0.37999725341796875,-4.590003967285156,-6.520000457763672,-12.25,-2.149993896484375,0,0.0014317622079269565,1.5714336212280102,174.30999755859375,1.2188904409085388,176.2899932861328,2.04002734408379,175.41000366210938,0.0014317622079269565
14468,2019-06-25,173.94000244140625,175.41000366210938,173.6300048828125,175.02000427246094,1843700.0,-0.003837112230704598,-1.094119970200429,-3.3749284760633227,66.02974875326936,75.25015643832928,-0.014451996510501885,-3.728234466438437,-4.248855727566394,-13.69830241886848,13.319196092889024,1.779998779296875,3.7730194429742596,2.681004333496105,-4.8323504127977515,10.194359079789962,-1.0756730396508374,6.437681706643048,-1.9954436489515501,10.000120464027432,-60.56310239682162,3.756677373146934,6,0.29000091552734375,-3.9200057983398438,-6.0825042724609375,-11.580001831054688,-4.3899993896484375,1,0.0001150067389914522,-4.4168362156663274,174.61000061035156,1.5714336212280102,174.30999755859375,1.2188904409085388,176.2899932861328,0.0001150067389914522
14469,2019-06-26,173.58999633789062,174.7899932861328,173.5399932861328,174.5500030517578,1815800.0,-0.0020122231723753714,-1.358462047819891,0.8888935983837014,62.21571667664888,74.20514982299652,0.4958700402694376,-2.7953939352066755,-3.6055980698582175,-13.022679766493951,13.165713142424835,1.25,3.930763530844331,1.8699981689453011,-4.964352256413633,8.704348594304236,-1.547177043734166,5.287173381624768,-0.9955845272883153,1.3089779027593589,-63.54818515340103,3.417175212679469,6,0.6400070190429688,-3.5699996948242188,-5.302497863769531,-11.229995727539062,-5.5800018310546875,2,0.0010369718207721146,-1.094119970200429,173.94000244140625,-4.4168362156663274,174.61000061035156,1.5714336212280102,174.30999755859375,0.0010369718207721146
14470,2019-06-27,173.83999633789062,174.6199951171875,173.2100067138672,174.0800018310547,1811600.0,0.0014401751556776254,1.1363589073716578,0.2500039736151951,56.649845164256895,72.78176228999068,0.38863726538741616,-2.5134752950759207,-3.5811199138595953,-12.993717751053623,13.18715083979048,1.4099884033203125,4.126942605842942,1.700498199462885,-4.515381544169429,7.916377943095199,-1.407441672353258,4.808438071279028,-0.6737138713183981,17.11931733368716,-42.836475584442056,3.1079398718161557,6,0.850006103515625,-3.8199996948242188,-5.454998016357422,-11.479995727539062,-11.830001831054688,3,-0.0013230311342852241,-1.358462047819891,173.58999633789062,-1.094119970200429,173.94000244140625,-4.4168362156663274,174.61000061035156,-0.0013230311342852241
14471,2019-06-28,174.58999633789062,175.3800048828125,174.0,174.19000244140625,3551300.0,0.004314312101929785,-2.5384795962283344,-1.6666030898340645,64.2060055481772,71.69143322298008,-0.09199073021989079,-2.5864438078849616,-4.043234645631344,-13.469697633682017,13.027082040119737,1.540008544921875,4.169123770842447,1.9364982604980412,-3.1510812082308917,7.024077729226974,-0.6072914738664394,4.480287994862522,-1.3799896240234375,59.99986731417351,0.2580604260193269,2.543789734364469,6,0.660003662109375,-4.569999694824219,-6.1199951171875,-12.144996643066406,-10.069992065429688,4,-0.0003436483180722094,1.1363589073716578,173.83999633789062,-1.358462047819891,173.58999633789062,-1.094119970200429,173.94000244140625,-0.0003436483180722094
14472,2019-07-01,176.80999755859375,176.99000549316406,175.66000366210938,176.6300048828125,1613600.0,0.01271551215572897,3.9258547612319865,0.4499885557335775,69.11112467447916,70.15619627621277,-1.8040975508282315,-4.207816847801723,-6.142526333520095,-15.40334059665733,13.734534861164574,2.4000091552734375,4.057466486300029,3.6394996643066406,-0.8711085660686138,8.150107894681895,1.3841955491189992,5.894803779494282,-3.5999908447265625,95.2378837909626,34.018885525331,2.255304115187632,7,-1.524993896484375,-6.790000915527344,-8.21999740600586,-13.239997863769531,-13.419998168945312,0,-0.01640175293551105,-2.5384795962283344,174.58999633789062,1.1363589073716578,173.83999633789062,-1.358462047819891,173.58999633789062,-0.01640175293551105
14473,2019-07-02,176.6199951171875,177.47999572753906,176.14999389648438,176.99000549316406,1407000.0,-0.0010746136758656988,-1.030517279535951,-2.0556968463886065,64.95177046075646,68.47207526036343,-1.651367115392219,-3.5318052275788148,-5.805098595684626,-14.913202225319054,15.151912494216896,1.3300018310546875,4.020255491699061,3.0259971618652344,-1.07144905312677,7.123443376857239,0.977274054369218,5.074720269361251,-2.911989135742175,79.8594186636554,20.00384098576751,2.0487231074960053,7,-1.274993896484375,-6.540000915527344,-7.362495422363281,-12.524993896484375,-9.610000610351562,1,-0.02355332645412067,3.9258547612319865,176.80999755859375,-2.5384795962283344,174.58999633789062,1.1363589073716578,173.83999633789062,-0.02355332645412067
14474,2019-07-03,178.39999389648438,178.47000122070312,176.2100067138672,176.77000427246094,1240000.0,0.010078127213829058,1.5536599453443565,-4.4052538248999955,68.70062524920147,66.46174074179676,-3.310798699321822,-4.852556763772554,-7.529037869500115,-16.38701242499218,16.46500094252349,2.2599945068359375,4.0204850053847565,4.356496429443354,0.21940226559263465,8.493590593294073,2.2879493475180084,6.425043511368699,-4.163909350585925,98.6690608872734,39.43622500301923,2.0685470819253595,7,-2.5599899291992188,-7.8249969482421875,-9.33249282836914,-14.044998168945312,-11.729995727539062,2,-0.04960757369678903,-1.030517279535951,176.6199951171875,3.9258547612319865,176.80999755859375,-2.5384795962283344,174.58999633789062,-0.04960757369678903
14475,2019-07-05,176.58999633789062,177.4499969482422,174.6699981689453,177.2100067138672,1208800.0,-0.010145726572412306,4.054585304276658,-0.38037688512773465,62.304695261028854,65.12361225579303,-1.6246161848682164,-2.6814979996331374,-5.666093452923974,-14.276167040045607,17.243435880747302,3.7299957275390625,3.4599991369536838,2.2299987792968636,-1.6488282073332527,6.10882576592698,0.29058528598179123,4.169412272611936,1.8800048828125,57.9417367023274,-0.22337760212035818,1.9394134933150589,7,-0.7499923706054688,-5.529998779296875,-8.65250015258789,-11.970001220703125,-11.899993896484375,4,-0.04858713409018678,1.5536599453443565,178.39999389648438,-1.030517279535951,176.6199951171875,3.9258547612319865,176.80999755859375,-0.04858713409018678
14476,2019-07-08,175.6699981689453,176.30999755859375,174.8000030517578,176.3000030517578,1573900.0,-0.005209797768979896,3.6461805718578337,1.0161199025422687,60.45483375327972,63.84715172678866,-0.5491647748509934,-1.5736121329035768,-4.674700401640024,-13.08763484022873,17.30963356259472,1.7899932861328125,2.9693118361684014,1.1395004272461051,-2.649398921223195,4.928399775715405,-0.7549492469885593,3.0339501014807695,2.8000030517578125,26.315768339644308,-30.121676531055662,1.894449674234653,7,0.17000579833984375,-4.6100006103515625,-7.942501068115234,-11.050003051757812,-7.69000244140625,0,-0.07775945696186715,4.054585304276658,176.58999633789062,1.5536599453443565,178.39999389648438,-1.030517279535951,176.6199951171875,-0.07775945696186715
14477,2019-07-09,175.52000427246094,175.75999450683594,174.58999633789062,175.0,1595900.0,-0.0008538390052246214,1.340032043945983,-0.8253972098430536,49.08659224309385,61.9645787812136,-0.28665699996867033,-1.1485684237952398,-4.512578011826406,-12.685136038149437,17.14218965251689,1.1699981689453125,2.25639343834996,0.7775062561035213,-2.707932601311171,4.262945113518214,-0.9652131726038249,2.5202256848108675,2.873996887207028,23.969246499921347,-27.391348833232925,1.7427194287073438,7,0.31999969482421875,-4.125,-7.952507019042969,-10.545005798339844,-11.480010986328125,1,-0.06267091916727974,3.6461805718578337,175.6699981689453,4.054585304276658,176.58999633789062,1.5536599453443565,178.39999389648438,-0.06267091916727974
14478,2019-07-10,174.4600067138672,176.94000244140625,174.3699951171875,176.1199951171875,1865600.0,-0.00603918375564938,-1.7934686160199689,-3.192259162534112,46.43126141401357,60.21075041869857,0.9553226703758071,0.13991577317750625,-3.4621906355985743,-11.360905602044426,17.438552047252966,2.57000732421875,1.899557884221906,-0.42299194335936363,-3.596094696503286,2.750110809784559,-2.009543319931339,1.1635594332126118,3.7818342529296842,2.1954015288539552,-43.55650977335059,1.586551376571965,7,1.3799972534179688,-1.7550048828125,-6.892509460449219,-9.485008239746094,-12.19000244140625,2,-0.06345298004243882,1.340032043945983,175.52000427246094,3.6461805718578337,175.6699981689453,4.054585304276658,176.58999633789062,-0.06345298004243882
14479,2019-07-11,174.5399932861328,175.02999877929688,173.24000549316406,174.8300018310547,2426400.0,0.0004584808505527782,4.188367978770455,0.17470516320583881,43.005583921039594,58.69472139167443,1.1446352964351831,0.19931234267502873,-3.5858730942305215,-11.21821969957358,17.539728031779923,1.7899932861328125,1.597672739818421,-0.42500534057617756,-3.4642789741280353,2.61426829297568,-1.9446421573520922,1.094631476199737,3.469536929687507,30.878632577761994,-9.753130595247509,1.519636816775925,7,1.3150100708007812,-1.1949920654296875,-6.992496490478516,-9.564994812011719,-9.509994506835938,3,-0.04314196785233371,-1.7934686160199689,174.4600067138672,1.340032043945983,175.52000427246094,3.6461805718578337,175.6699981689453,-0.04314196785233371
14480,2019-07-12,177.13999938964844,177.19000244140625,174.75,174.75,2197200.0,0.014896334384826515,-1.0418435686422227,-8.241134378617279,60.77686240466154,58.31370548683936,-1.0482751842602624,-2.202521373106947,-6.11354361408678,-13.577534982370025,17.783738144937228,2.6500091552734375,1.5288584338285887,1.9775009155273438,-1.0893513404342343,5.044353171488922,0.4440747875465547,3.510927043508133,0.4879688483593725,98.73409897746718,55.97528803182713,1.533426127980793,7,-1.2849960327148438,-3.4449996948242188,-9.795005798339844,-12.165000915527344,-11.279998779296875,4,-0.05910579912373515,4.188367978770455,174.5399932861328,-1.7934686160199689,174.4600067138672,1.340032043945983,175.52000427246094,-0.05910579912373515
14481,2019-07-15,175.00999450683594,177.36000061035156,174.52999877929688,177.36000061035156,1668000.0,-0.012024415096260732,1.408505941172651,-0.9832664032024312,51.33687875987589,56.33878927410566,1.2824332876770086,0.10619729992652083,-3.9486473514027125,-11.237538954638552,18.51706263107352,2.8300018310546875,1.5209988731807016,-0.26250381469725426,-3.1250943118510293,2.6000866824565207,-1.6937990632741275,1.168791433879619,-1.769989013671875,42.96094930520577,-0.7672202580739054,1.4312952485768864,7,0.8450088500976562,-0.5799942016601562,-7.415000915527344,-10.034996032714844,-11.539993286132812,0,-0.058968015481119185,-1.0418435686422227,177.13999938964844,4.188367978770455,174.5399932861328,-1.7934686160199689,174.4600067138672,-0.058968015481119185
14482,2019-07-16,174.77999877929688,175.88999938964844,174.3000030517578,175.0,1989000.0,-0.001314186245118032,-1.6949257745823203,0.09361729757807935,52.89255156150495,54.99887606307772,1.3345316034753125,0.5552573817026882,-3.7553469654928904,-10.76530232206386,19.24614965064216,1.589996337890625,1.6108370866132873,-0.6134994506836051,-3.1429307996321256,1.9159318982649154,-1.8782151251578796,0.6512162237906693,-1.4575933837890602,37.37852211786317,-10.177482034969671,1.2647156744742665,7,1.0750045776367188,-0.34999847412109375,-6.720001220703125,-9.510002136230469,-10.990005493164062,1,-0.038906071056474256,1.408505941172651,175.00999450683594,-1.0418435686422227,177.13999938964844,4.188367978770455,174.5399932861328,-0.038906071056474256
14483,2019-07-17,168.6199951171875,174.64999389648438,168.52000427246094,174.57000732421875,5475500.0,-0.03524432832779634,1.0065480590573992,27.045359966708283,37.77667362682066,51.562881438368734,6.973761440096212,6.4862649832969055,2.325606026291439,-4.405839157464271,18.755577003966753,6.2599945068359375,1.3881824222606554,-6.417002868652332,-10.353392115384537,-2.480613621920128,-8.385197492018449,-4.448808245286216,8.740005493164062,1.1311186215991356,-50.1154042932796,1.9681946233661047,7,4.3650054931640625,4.875007629394531,-0.2949981689453125,-3.3499984741210938,-5.720001220703125,2,-0.027161676928478595,-1.6949257745823203,174.77999877929688,1.408505941172651,175.00999450683594,-1.0418435686422227,177.13999938964844,-0.027161676928478595
14484,2019-07-18,173.8800048828125,173.8800048828125,169.6999969482422,170.60000610351562,4128000.0,0.03119446043139429,1.5487862745280474,-0.55125916807714,50.07894347021285,50.204464572722515,1.1232906837485643,1.165510776999895,-2.8649860050512928,-9.447509525800001,18.23849320188346,5.260009765625,0.9889983762786301,-1.0804931640624886,-5.045722736660792,2.884736408535815,-3.0631079503616263,0.902121622236649,3.3031958007812534,60.63351618571542,4.860689390535484,1.9826147862991472,7,-0.94000244140625,-0.38500213623046875,-5.312507629394531,-8.205009460449219,-17.389999389648438,3,-0.06677018797058465,1.0065480590573992,168.6199951171875,-1.6949257745823203,174.77999877929688,1.408505941172651,175.00999450683594,-0.06677018797058465
14485,2019-07-19,172.99000549316406,175.0,172.9199981689453,174.0399932861328,3037900.0,-0.005118468855854097,-2.495794224752526,-0.3201183487006764,46.86030001371375,48.693960823881845,1.6192055680986641,1.8926441163706897,-1.9309206711558318,-8.339894026134914,17.186677189926247,2.0800018310546875,0.643817225778065,-1.8054931640625114,-5.812204737818178,2.201218409693155,-3.8088489509403587,0.19786262281533595,4.019931262207024,50.56564561620333,-4.479473281794085,2.003355786877835,7,-0.0500030517578125,0.5049972534179688,-4.422508239746094,-6.830009460449219,-16.080001831054688,4,-0.046014257824748994,1.5487862745280474,173.8800048828125,1.0065480590573992,168.6199951171875,-1.6949257745823203,174.77999877929688,-0.046014257824748994
14486,2019-07-22,173.5800018310547,174.49000549316406,172.42999267578125,173.02000427246094,1764200.0,0.003410580491101989,-1.3678025851938895,-0.5333372086264023,43.22851788797806,48.043063673313426,0.7840132723177078,1.312443912717356,-2.470053809774015,-8.717491960180723,16.851612373626896,2.0600128173828125,0.048083643278857835,-1.1789970397949219,-5.217504588436611,2.8595105088467676,-3.1982508141157666,0.8402567345259229,3.2601362746582083,68.65672877846791,17.92342324009973,2.019253774320838,7,-0.6399993896484375,-0.08499908447265625,-4.845001220703125,-6.805000305175781,-16.100006103515625,0,-0.04447517651380717,-2.495794224752526,172.99000549316406,1.5487862745280474,173.8800048828125,1.0065480590573992,168.6199951171875,-0.04447517651380717
14487,2019-07-23,174.86000061035156,175.58999633789062,173.47000122070312,175.2100067138672,2081300.0,0.007374114332264536,2.81986143187067,-0.6250136239782016,46.471540875404635,48.047539169023544,-0.6698996854564996,0.054952250201893094,-3.7232422024161167,-9.767030325297185,16.342946190420086,2.1199951171875,-0.3321644377536188,0.0885017395019645,-3.9496115814704638,4.126615060474393,-1.9305549209842638,2.107558399988193,1.8137348186963038,89.67473059682004,40.86485950992747,2.019056660486214,7,-1.9199981689453125,-1.3649978637695312,-5.470001220703125,-8.084999084472656,-15.30999755859375,1,-0.06513782082747033,-1.3678025851938895,173.5800018310547,-2.495794224752526,172.99000549316406,1.5487862745280474,173.8800048828125,-0.06513782082747033
14488,2019-07-24,173.9600067138672,175.30999755859375,173.8000030517578,174.25,1751300.0,-0.005146939799513528,-3.9507967081071618,0.828537797541198,40.77308718000754,47.799483975575534,0.16953937902115968,1.0082132770560577,-2.6512788331109505,-8.665815453529063,16.07042075855319,1.5099945068359375,-0.6616791247978426,-0.8124923706054688,-4.849748326845827,3.2247635856348893,-2.8311203487256478,1.2061356075147103,2.550654092048944,72.3261495257858,28.59116786269744,2.0186279781201857,7,-1.0200042724609375,-0.46500396728515625,-4.250007629394531,-7.185005187988281,-10.360000610351562,2,-0.058461790269197955,2.81986143187067,174.86000061035156,-1.3678025851938895,173.5800018310547,-2.495794224752526,172.99000549316406,-0.058461790269197955
14489,2019-07-25,173.77000427246094,174.66000366210938,173.00999450683594,174.5500030517578,1759200.0,-0.0010922190967649348,2.300018310546875,2.689713233359642,43.71659163064462,45.903898334018095,0.26690001934827023,1.2779121373168891,-2.3311678220700855,-8.254174115750715,15.937048917942503,1.6500091552734375,-0.7845296210554977,-1.0114952087402287,-5.038440827458771,3.015450409978314,-3.024968018099514,1.0019776006190568,2.580843402786087,42.40538113127372,0.4481482088009372,2.0134728093592713,7,-0.8300018310546875,-0.27500152587890625,-2.655010223388672,-5.950004577636719,-9.150009155273438,3,-0.06255400879735862,-3.9507967081071618,173.9600067138672,2.81986143187067,174.86000061035156,-1.3678025851938895,173.5800018310547,-0.06255400879735862
14490,2019-07-26,173.61000061035156,173.72999572753906,172.66000366210938,173.52000427246094,1758900.0,-0.0009207783747217091,5.485064274484417,-0.11538010094291638,45.249081516307484,45.22747641806605,-0.14134952483084362,1.4965294685089816,-2.079562593097421,-7.865623249399107,16.003439973443356,1.1100006103515625,-0.7968620144096406,-1.1599990844726449,-5.199559218430863,2.8795610494855737,-3.179779151451754,0.8597809825064644,2.5842301968397408,37.3419799704482,-6.321410238353998,2.0197800669791164,7,-1.404998779296875,-0.11499786376953125,-2.1275062561035156,-5.790000915527344,-10.080001831054688,4,-0.09861180264385483,2.300018310546875,173.77000427246094,-3.9507967081071618,173.9600067138672,2.81986143187067,174.86000061035156,-0.09861180264385483
14491,2019-07-29,174.52999877929688,174.86000061035156,173.3800048828125,173.86000061035156,1519800.0,0.0052992233495243735,1.2255544210272706,7.444727026110546,47.79508768877231,44.661091543317994,-1.2701670156983198,0.6027070721091832,-2.940835205098665,-8.542857867463738,15.620719196477973,1.4799957275390625,-0.7458207021957151,-0.23700103759765057,-4.2772130723136,3.803210997118299,-2.257107054955611,1.78310497976031,1.5107474971998158,63.82251848765753,16.938106696988633,2.0201060173579717,7,-2.4749984741210938,-1.0349960327148438,-2.582500457763672,-6.2449951171875,-7.3899993896484375,0,-0.10095682828411057,5.485064274484417,173.61000061035156,2.300018310546875,173.77000427246094,-3.9507967081071618,173.9600067138672,-0.10095682828411057
14492,2019-07-30,173.91000366210938,174.9499969482422,173.33999633789062,174.22000122070312,1433500.0,-0.0035523699164836664,-1.2206718019952014,-0.46268418775194153,48.750560679179195,45.88041232691337,-0.8789944426958414,1.0480356407278748,-2.2410283989640334,-7.661121093920741,14.667595219763077,1.6100006103515625,-1.2088536834517072,-0.7119964599609432,-4.650359531959708,3.226366612037822,-2.6811779959603257,1.2571850760384393,1.980327774306602,47.1699199631485,-5.145631337832668,1.9691815359993863,7,-1.2650070190429688,-0.41500091552734375,-1.9625053405761719,-5.625,-3.540008544921875,1,-0.09447419693287029,1.2255544210272706,174.52999877929688,5.485064274484417,173.61000061035156,2.300018310546875,173.77000427246094,-0.09447419693287029
14493,2019-07-31,172.4600067138672,173.97999572753906,170.1699981689453,173.47999572753906,2896900.0,-0.008337628185319357,2.7722953271592816,3.2903130537507383,45.55178328086086,45.37739452809649,1.3108400425418836,2.287688078994961,-0.6835468147747861,-5.940946145231919,13.902548508172025,3.80999755859375,-1.4287325117895477,-1.953993988037098,-5.887461691663958,1.9794737155897622,-3.920727839850514,0.012739863776317861,3.2829181792697,47.90814078949889,-6.824956501338605,1.9667338518134239,7,0.41999053955078125,1.0349960327148438,-0.3350067138671875,-4.1750030517578125,-1.3000030517578125,2,-0.07485795639292003,-1.2206718019952014,173.91000366210938,1.2255544210272706,174.52999877929688,5.485064274484417,173.61000061035156,-0.07485795639292003
14494,2019-08-01,169.5500030517578,173.80999755859375,169.25,171.88999938964844,2751600.0,-0.016873498485578953,-2.1020365795428595,2.2941387667175297,33.98059190440489,43.9463158492844,3.9582977990564814,4.743899773910556,2.2707495699824563,-2.800490646998128,12.885802280853822,4.55999755859375,-1.7563085363138669,-4.421498107910168,-8.456790136194996,-0.3862060796253388,-6.439144122052596,-2.403852093767739,6.048463428965562,5.263214252252011,-42.09042113910573,2.0176460141424144,8,2.8699951171875,3.9449996948242188,2.5749969482421875,-1.0300064086914062,0.1100006103515625,3,-0.03509287432112784,2.7722953271592816,172.4600067138672,-1.2206718019952014,173.91000366210938,1.2255544210272706,174.52999877929688,-0.03509287432112784
14495,2019-08-02,168.00999450683594,169.0500030517578,166.63999938964844,168.88999938964844,2154700.0,-0.009082916645255179,3.0166319108895783,0.3760710512930866,34.848488851839164,43.01520151193563,5.27201117795974,5.911229973964964,3.8474182962912096,-1.0415955250781508,12.896381012002575,2.910003662109375,-1.2977525058669528,-5.532506561279291,-10.174403549447817,-0.8906095731107655,-7.853455055363554,-3.2115580671950283,7.446902729722183,16.48610733670704,-30.125114426549427,2.320948494084267,8,3.1050033569335938,4.545005798339844,4.1150054931640625,1.3700027465820312,1.600006103515625,4,-0.020177367421498893,-2.1020365795428595,169.5500030517578,2.7722953271592816,172.4600067138672,-1.2206718019952014,173.91000366210938,-0.020177367421498893
14496,2019-08-05,162.00999450683594,165.99000549316406,160.88999938964844,165.17999267578125,3295400.0,-0.035712161158102274,1.1294282920116336,3.602250658898599,27.883616759820825,40.949876610204086,10.569731154370004,11.420942905428376,9.90763648313012,5.120034222554807,13.350714958338875,7.1199951171875,-1.6929655402789763,-10.849506378173828,-17.678113618478363,-4.020899137869293,-14.26380999832611,-7.435202758021546,13.094226815845786,7.9658272522454086,-38.16862385160378,3.4143036201522694,8,6.090003967285156,7.670005798339844,10.34500503540039,7.56500244140625,9.270004272460938,0,0.009382163594831905,3.0166319108895783,168.00999450683594,-2.1020365795428595,169.5500030517578,2.7722953271592816,172.4600067138672,0.009382163594831905
14497,2019-08-06,164.52000427246094,165.52999877929688,163.22000122070312,163.3699951171875,3604800.0,0.01549293161366716,-2.1862102349858463,-0.36277912288386466,41.87155399351049,41.071928478371085,7.195422397246489,8.479326415298544,7.480516219441455,2.784537477589083,13.941122297758074,3.5200042724609375,-1.8988082111797837,-7.789496612548817,-15.43851912288423,-0.14047410221340328,-11.61400786771651,-3.9649853573811242,9.731363734238784,27.731137496998365,-23.100554384319054,3.8245112551677054,8,3.399993896484375,5.159996032714844,8.114994049072266,5.224998474121094,4.1100006103515625,1,0.015925085394773886,1.1294282920116336,162.00999450683594,3.0166319108895783,168.00999450683594,-2.1020365795428595,169.5500030517578,0.015925085394773886
14498,2019-08-07,163.38999938964844,163.83999633789062,161.07000732421875,162.9600067138672,3079200.0,-0.006868495340792147,3.165439067483536,0.3739036979049186,25.13039420325505,39.006795430883365,7.452058039637279,9.20965522227769,8.727766639624576,4.082659336118866,14.259374461196,3.4499969482421875,-2.1106298088637345,-8.36600112915039,-16.909591142168438,0.17758888386765648,-12.637796135659414,-4.094206122641367,10.059686500028192,19.349847943547196,-28.992714123723793,4.271795006509017,8,4.529998779296875,6.290000915527344,9.262500762939453,6.620002746582031,4.32000732421875,2,0.042719846707957476,-2.1862102349858463,164.52000427246094,1.1294282920116336,162.00999450683594,3.0166319108895783,168.00999450683594,0.042719846707957476
14499,2019-08-08,167.00999450683594,167.44000244140625,164.1999969482422,164.58999633789062,2428800.0,0.02215554887514637,-1.0250053644231456,5.627998580553584,37.447503888363606,38.13995347222293,3.098113364793477,5.2666296915386965,5.298190798442022,0.6283101658196699,14.668320497052514,4.0500030517578125,-2.4668297736114084,-4.3695060729980355,-13.058947121356738,4.319934975360667,-8.714226597177372,-0.024785548818698544,5.68611019283901,74.99990650255997,25.825745858754964,4.344720524179346,8,0.910003662109375,2.6700057983398438,5.702503204345703,3.0699996948242188,-0.79998779296875,3,0.024848867084440007,3.165439067483536,163.38999938964844,-2.1862102349858463,164.52000427246094,1.1294282920116336,162.00999450683594,0.024848867084440007
14500,2019-08-09,166.6699981689453,167.6699981689453,165.25,166.88999938964844,1802100.0,-0.002035784378621175,1.7191009309582184,-0.09090966411722794,35.341532637095995,36.75622513314778,2.626330108459797,5.040448273323506,5.793764644341422,1.1287070380881232,14.306185981527545,2.4199981689453125,-2.6425359239318595,-4.18600234985351,-12.673396747286546,4.301392047579526,-8.429699548570028,0.05769484886300802,5.317740212128058,85.2507348075997,36.94889954614304,4.243697198716513,8,1.25,2.5,6.537502288818359,3.904998779296875,-0.209991455078125,4,0.017939674362588365,-1.0250053644231456,167.00999450683594,3.165439067483536,163.38999938964844,-2.1862102349858463,164.52000427246094,0.017939674362588365
14501,2019-08-12,164.69000244140625,166.8699951171875,164.4199981689453,165.4199981689453,1490200.0,-0.011879736901011073,-2.858249930915164,3.3181439866833125,29.048215124368227,34.567075627057676,3.423782304553839,6.543123729629485,7.9462890381133775,3.274387125544706,14.105038433203065,2.4499969482421875,-2.9985428789403556,-5.649998474121105,-14.326756379428275,3.026759431186065,-9.98837742677469,-1.3116195214675201,6.631871600181626,54.848486950249345,11.293423204278966,4.338378952653585,8,2.7449951171875,4.43499755859375,8.759998321533203,5.8849945068359375,3.279998779296875,0,0.029874297747343626,1.7191009309582184,166.6699981689453,-1.0250053644231456,167.00999450683594,3.165439067483536,163.38999938964844,0.029874297747343626
14502,2019-08-13,167.97999572753906,170.02999877929688,164.5,164.91000366210938,3221800.0,0.01997688528363062,-1.843187479161355,-4.205493196212454,38.78467711010251,33.81517494141786,-0.8893697431855969,2.8644316340512432,4.800977567363503,0.1364023104206069,13.606904752624613,5.529998779296875,-3.3612442475959767,-2.020005035400402,-10.49477437778657,6.454764306985766,-6.2573897065935,2.217379635792696,2.715965834932433,77.12047983487794,35.66787448070994,4.237384671193086,8,-0.6299972534179688,1.1450042724609375,5.470005035400391,2.595001220703125,-1.209991455078125,1,0.019645214523700494,-2.858249930915164,164.69000244140625,1.7191009309582184,166.6699981689453,-1.0250053644231456,167.00999450683594,0.019645214523700494
14503,2019-08-14,164.0399932861328,166.7899932861328,163.97999572753906,166.02999877929688,2457300.0,-0.023455188365386515,-1.6635040244140555,-0.6482119336961654,34.001956898065686,33.817548829602394,1.9340331859193896,6.791945452563567,8.788702205833431,4.248879372556843,14.108482012495054,4.0,-4.017962702928628,-5.731007385253918,-14.601082456249827,3.139067685741992,-10.166044920751887,-1.2959698497559486,6.067610545969302,0.9916946831343807,-38.67397100514884,4.4350375354979565,8,1.4200057983398438,5.0850067138671875,9.577510833740234,6.535003662109375,4.2700042724609375,2,0.027981052088153824,-1.843187479161355,167.97999572753906,-2.858249930915164,164.69000244140625,1.7191009309582184,166.6699981689453,0.027981052088153824
14504,2019-08-15,162.27000427246094,163.88999938964844,161.10000610351562,163.32000732421875,2220400.0,-0.010789984675167008,1.5479539864690677,0.5276382680172064,32.292316944505075,33.53352972878749,2.863928239138829,8.060828239928867,10.546209822503755,6.181205034917468,14.86979102923357,2.9399871826171875,-4.782312721541217,-6.920496368408209,-16.169826660441032,2.3288339236246145,-11.54516151442462,-2.295831222391797,7.7599945068359375,13.10189393680498,-25.748238386580073,4.624665146016413,8,3.1899948120117188,6.8549957275390625,12.002498626708984,8.30499267578125,4.8699951171875,3,0.033524387121307786,-1.6635040244140555,164.0399932861328,-1.843187479161355,167.97999572753906,-2.858249930915164,164.69000244140625,0.033524387121307786
14505,2019-08-16,165.02999877929688,165.55999755859375,163.22000122070312,163.80999755859375,1748200.0,0.017008654921840893,1.0526294655405495,-1.1619025474837603,35.97164189328036,34.43219918806077,-0.40591924865211126,4.926497689514292,7.778146018818745,3.5764953546560037,15.922631964342882,3.2899932861328125,-5.356013555752611,-3.7625015258789176,-13.008479084466984,5.483476032709149,-8.385490305172965,0.8604872534151298,4.451600036621102,44.00891264378814,7.974026950684014,4.622988779294034,8,0.5200042724609375,4.095001220703125,9.570003509521484,5.5449981689453125,0.7299957275390625,4,0.0071502632448563475,1.5479539864690677,162.27000427246094,-1.6635040244140555,164.0399932861328,-1.843187479161355,167.97999572753906,0.0071502632448563475
14506,2019-08-19,165.86000061035156,167.3300018310547,165.5,167.2100067138672,1647200.0,0.005029399728498474,1.301894397420395,-1.1065612727318208,38.18608023697483,34.02270210400126,-0.7066805763003288,3.6769999474472854,6.885077371089494,2.9140890196243276,16.648238671770482,2.3000030517578125,-5.40024536568518,-2.546499633789068,-11.593371061305447,6.500371793727311,-7.069935347547272,1.9769360799691356,3.1061022399902356,53.303453649467905,17.905544205484617,4.523435713758191,8,-0.30999755859375,3.2649993896484375,8.915000915527344,4.714996337890625,1.0699920654296875,0,0.0036175455282023705,1.0526294655405495,165.02999877929688,1.5479539864690677,162.27000427246094,-1.6635040244140555,164.0399932861328,0.0036175455282023705
14507,2019-08-20,163.47000122070312,165.85000610351562,163.38999938964844,165.61000061035156,1726200.0,-0.014409739423932422,-1.1391334346161757,1.5851775662906618,37.16080133716002,35.35941400776848,1.6971902302891237,5.449327110041764,9.214530666145265,5.436654732289725,18.035003985364263,2.470001220703125,-5.451352092032437,-4.366999053955084,-13.132994284335041,4.398996176424873,-8.749996669145077,0.015998561234908948,5.011535421997081,38.04168126008783,4.051650662802736,4.382997615189983,8,2.095001220703125,4.9199981689453125,11.672500610351562,7.1049957275390625,3.55999755859375,1,0.027527986581002528,1.301894397420395,165.86000061035156,1.0526294655405495,165.02999877929688,1.5479539864690677,162.27000427246094,0.027527986581002528
14508,2019-08-21,163.7899932861328,165.0,162.77999877929688,165.0,1732200.0,0.0019574971740390357,2.669403145058576,0.5654238593338895,41.116574950721905,35.76708857025273,1.60912037291601,4.5622673669889195,8.824534639174374,5.246367973141815,19.54567413403498,2.220001220703125,-4.677608340203136,-3.5385063171386832,-11.982978727258086,4.905966092980719,-7.76074252219837,0.6837298879210039,4.236051121384293,43.17799401894247,5.324775487696741,4.222236205059699,8,1.7750091552734375,4.450004577636719,11.352508544921875,6.785003662109375,4.25,2,0.018194096760979717,-1.1391334346161757,163.47000122070312,1.301894397420395,165.86000061035156,1.0526294655405495,165.02999877929688,0.018194096760979717
14509,2019-08-22,162.89999389648438,164.89999389648438,161.5800018310547,164.67999267578125,1940000.0,-0.005433783662800784,1.9909821980892157,1.4710652088929244,41.95781424029947,36.50223097060867,2.072780603860906,4.844540487271104,9.592447465202127,6.221497881956083,20.911860027266815,3.3199920654296875,-4.6254274197339385,-3.88500518798827,-11.975664089893968,4.205653713917428,-7.930334638941133,0.16032426296459334,4.697887809960605,22.95638374660326,-16.872608060692695,4.04532945095285,8,2.665008544921875,5.340003967285156,10.340007781982422,7.6750030517578125,6.3000030517578125,3,0.03321058234997354,2.669403145058576,163.7899932861328,-1.1391334346161757,163.47000122070312,1.301894397420395,165.86000061035156,0.03321058234997354
14510,2019-08-23,156.49000549316406,162.27999877929688,155.49000549316406,161.47999572753906,4342900.0,-0.039349224330809784,1.060697134865542,2.8033672227270388,41.42325123545126,37.87723498295123,7.6962173120128625,10.441521807113247,15.79399824656133,12.687073297070185,22.61113063709962,7.4099884033203125,-4.2444714983342635,-9.438993835449224,-18.092324834420992,-0.7856628364774565,-13.765659334935123,-5.112328335963326,10.705403274273124,8.445948558275962,-33.950623321354215,4.326665499485888,8,6.269996643066406,9.049995422363281,16.727497100830078,14.084991455078125,7.6999969482421875,4,0.06805542541149445,1.9909821980892157,162.89999389648438,2.669403145058576,163.7899932861328,-1.1391334346161757,163.47000122070312,0.06805542541149445
14511,2019-08-26,156.91000366210938,158.02999877929688,154.91000366210938,157.8699951171875,3094000.0,0.0026838657690739787,3.874997019764919,0.19238343363178237,37.3545810672042,37.7183354226292,6.76833115136543,9.10037593581609,15.178395906269657,12.337644100646145,24.912886758695482,3.1199951171875,-4.421964248811037,-8.13799591064452,-16.691512053508973,0.41552023221993295,-12.414753982076746,-3.8612378392122935,9.348972843385951,18.281531569228022,-24.89732029641184,4.276758071432233,8,4.209999084472656,8.339996337890625,16.307498931884766,13.664993286132812,4.1699981689453125,0,0.05640169930646466,1.060697134865542,156.49000549316406,1.9909821980892157,162.89999389648438,2.669403145058576,163.7899932861328,0.05640169930646466
14512,2019-08-27,157.47999572753906,158.1999969482422,156.24000549316406,158.11000061035156,2530200.0,0.003632605010048362,3.8394996609147767,0.656260927615475,39.993199929312325,38.38402909276771,5.087261045460394,7.627439867398095,14.429897058924155,11.829797313786855,27.27802514420904,1.959991455078125,-4.543945760576662,-6.746503448486322,-14.861010796305209,1.3680038993325638,-10.803757122395751,-2.6892497745768935,7.644083493617671,25.470693738298817,-19.86634726431956,4.05725367390944,8,3.6400070190429688,7.7700042724609375,15.737506866455078,13.095001220703125,4.040008544921875,1,0.06000760226455637,3.874997019764919,156.91000366210938,1.060697134865542,156.49000549316406,1.9909821980892157,162.89999389648438,0.06000760226455637
14513,2019-08-28,159.5500030517578,160.0,156.4600067138672,157.1699981689453,2363400.0,0.0131445731545492,1.1585332948762084,-3.7777562487889944,36.66904074507524,38.87033173727551,2.585234580667475,4.786039590672317,12.09246966275333,9.824544032867095,28.394985664382887,3.5399932861328125,-4.29029834361674,-4.030995941162104,-11.408206939070482,3.3462150567462743,-7.719601440116293,-0.3423904422079147,4.552668613494177,46.44648574012072,4.6607701412817875,3.688605498954188,8,1.5699996948242188,5.55999755859375,13.667499542236328,11.024993896484375,4.0800018310546875,2,0.0468818275428835,3.8394996609147767,157.47999572753906,3.874997019764919,156.91000366210938,1.060697134865542,156.49000549316406,0.0468818275428835
14514,2019-08-29,163.60000610351562,164.0,160.94000244140625,161.47999572753906,3919300.0,0.025383910838560064,1.0958900530400022,0.8907588346925168,45.156206589552454,39.89083892575019,-1.403902907122358,0.28187407477633997,7.827555080885418,5.857754807129652,28.82215950042333,4.4499969482421875,-4.470107863320806,0.3165069580078068,-6.5062356398353245,7.139249555850938,-3.094864340913773,3.7278782569293867,-8.69000244140625,95.59962532859286,56.861827183493375,3.4113712989215665,8,-2.4800033569335938,1.3299942016601562,9.617496490478516,6.9749908447265625,-0.420013427734375,3,0.027139284944817543,1.1585332948762084,159.5500030517578,3.8394996609147767,157.47999572753906,3.874997019764919,156.91000366210938,0.027139284944817543
14515,2019-08-30,164.6199951171875,165.63999938964844,164.10000610351562,165.0,3156600.0,0.006234651440211403,-1.16903073286052,-0.17924670894002318,49.88609268103269,41.19084030842328,-2.7805742209397977,-1.0594242708343131,6.571706852296245,4.947075722546401,28.327936847545132,2.0399932861328125,-4.11533671554767,1.505995941162098,-4.98259302119618,7.994584903520376,-1.7382985400170412,4.750290422341237,-9.52819152832032,90.49389861504747,51.571819840039495,3.244294481179136,8,-4.239990234375,0.31000518798828125,8.59750747680664,5.9550018310546875,-6.0,4,0.02782166180842327,1.0958900530400022,163.60000610351562,1.1585332948762084,159.5500030517578,3.8394996609147767,157.47999572753906,0.02782166180842327
14516,2019-09-03,163.52999877929688,164.4600067138672,162.64999389648438,163.50999450683594,2799500.0,-0.0066212876334657,-1.080467934720651,-0.052642145840025696,42.20118422945662,41.750882852011785,-2.297447390932774,0.158407322274968,7.472146162555248,6.155204618825223,26.651082296791763,1.970001220703125,-3.537918688741456,0.33999938964842613,-6.129722733116068,6.809721512412921,-2.894861671733821,3.5748604510306734,-8.016267358398437,77.55317042130518,41.66752357300529,3.234861061382242,9,-3.2549972534179688,1.4000015258789062,9.320003509521484,7.0449981689453125,-3.69000244140625,1,0.004035979129432654,-1.16903073286052,164.6199951171875,1.0958900530400022,163.60000610351562,1.1585332948762084,159.5500030517578,0.004035979129432654
14517,2019-09-04,167.13999938964844,167.72999572753906,165.17999267578125,165.17999267578125,3974700.0,0.022075464057354388,-1.6020350172439295,97.97940503432494,55.49647423965648,43.348649439671185,-5.9587366855536175,-3.4206228731809745,3.700957317076899,2.6706785180000168,24.582278143374058,4.1999969482421875,-3.178139736433735,3.819000244140625,-2.866609816335057,10.504610304616307,0.47619521390276986,7.16180527437848,-11.221217249999995,94.76488985770185,52.215483544578376,3.3428050302378414,9,-5.819999694824219,-2.2099990844726562,5.635002136230469,3.43499755859375,-6.1699981689453125,2,-0.03625701556014882,-1.080467934720651,163.52999877929688,-1.16903073286052,164.6199951171875,1.0958900530400022,163.60000610351562,-0.03625701556014882
14518,2019-09-05,170.3699951171875,170.9600067138672,168.50999450683594,168.61000061035156,4511600.0,0.01932509117706216,-1.5000038925348966,0.8979533051513807,63.65475783197302,45.75942094985714,-9.115829359784072,-6.430582187153874,0.3655821828428998,-0.4388551308678643,22.162991601342608,3.82000732421875,-2.887086326919757,6.699996185302723,-0.6921779139618138,14.09217028456726,3.0039091356704546,10.396083234934991,-13.742540162265612,94.11166322252696,45.861233278263,3.6960870496322706,9,-7.434989929199219,-5.924995422363281,2.7000045776367188,0.2050018310546875,-6.839996337890625,3,-0.05194571285066463,-1.6020350172439295,167.13999938964844,-1.080467934720651,163.52999877929688,-1.16903073286052,164.6199951171875,-0.05194571285066463
14519,2019-09-06,171.16000366210938,171.7899932861328,170.52000427246094,170.9499969482422,3327800.0,0.004637016890083778,-1.3738288436033825,0.11932236893439567,61.068998010679515,47.94228170266028,-9.622886858483383,-7.266287559301588,-0.5115150263959549,-1.0950802017643468,21.19871789815468,1.4199981689453125,-2.3203685633266105,7.282504272460926,-0.7128049011059261,15.277813446027778,3.2848496856775,11.280158859244352,-13.385944566471863,93.10733406900512,42.48955150233546,3.9976545867834212,9,-7.810005187988281,-6.8000030517578125,2.027496337890625,-0.5850067138671875,-8.180007934570312,4,-0.04399391574074751,-1.5000038925348966,170.3699951171875,-1.6020350172439295,167.13999938964844,-1.080467934720651,163.52999877929688,-0.04399391574074751
14520,2019-09-09,169.66000366210938,172.72999572753906,169.05999755859375,171.88999938964844,4991800.0,-0.008763729655914099,-1.1399356730089105,-10.618687786093147,56.69958931431686,50.09172706345058,-6.770221355323486,-5.829689700327947,0.8741111183578596,0.5176072840417874,20.141170716541527,3.6699981689453125,-1.9864428144848318,5.633003997802746,-2.687369238961878,13.95337723456737,1.4728173794204338,9.793190616185058,-10.48435114742233,69.5437350420752,18.469826775848816,4.160186618382309,9,-5.1750030517578125,-5.840003967285156,3.297496795654297,0.9149932861328125,-6.0200042724609375,0,-0.038194099059632,-1.3738288436033825,171.16000366210938,-1.5000038925348966,170.3699951171875,-1.6020350172439295,167.13999938964844,-0.038194099059632
14521,2019-09-10,169.61000061035156,169.63999938964844,166.89999389648438,168.6300048828125,4221600.0,-0.00029472504231109475,4.269275349560574,-0.4394608094700469,61.79862717674,52.514552313164764,-5.285052283978985,-5.68359461701516,0.7826226930845905,0.6806720869410583,18.76000771769571,2.760009765625,-1.6027222405781458,5.337001037597645,-3.348812066509822,14.022814141705112,0.9940944855439113,9.679907589651378,-8.807826910122287,58.67557806534801,5.707260974671037,4.3429065520537335,9,-5.0149993896484375,-5.790000915527344,2.2249984741210938,0.964996337890625,-5.9799957275390625,1,-0.06479573995410581,-1.1399356730089105,169.66000366210938,-1.3738288436033825,171.16000366210938,-1.5000038925348966,170.3699951171875,-0.06479573995410581
14522,2019-09-11,171.27999877929688,171.36000061035156,169.1999969482422,169.7899932861328,4047500.0,0.009846106732714688,1.6181717297822167,1.5204203970416506,63.68288455438115,55.51609051419875,-5.354770982861481,-7.477040437076624,-1.0839469002027897,-0.9639228261322614,18.527444056693486,2.160003662109375,-0.6057303221919597,6.841999053955078,-2.2559200309597713,15.939918138869928,2.2930395114976534,11.390958596412503,-9.046486435790428,75.12870509716679,20.05771265279664,4.54895954245743,9,-4.444999694824219,-7.459999084472656,-2.3899993896484375,-1.5999984741210938,-3.7599945068359375,2,-0.06679123378642293,4.269275349560574,169.61000061035156,-1.1399356730089105,169.66000366210938,-1.3738288436033825,171.16000366210938,-0.06679123378642293
14523,2019-09-12,168.6300048828125,172.0,168.39999389648438,171.52999877929688,2777500.0,-0.015471706652094408,-1.1428506553073996,-1.9462974531229198,59.83524893376957,57.14709521911176,-1.4319091942611806,-4.7068664778774405,1.3407548181062054,1.7094155751245808,18.084487847236613,3.600006103515625,0.5320459993574502,3.9625045776367074,-5.3227833129328985,13.247792468206313,-0.6801393676481098,8.605148522921525,-5.136914533222125,29.674278610220505,-28.242075119814395,4.642643945284803,9,-0.9400100708007812,-4.810005187988281,0.16999435424804688,1.0499954223632812,-3.05999755859375,3,-0.0454249151414815,1.6181717297822167,171.27999877929688,4.269275349560574,169.61000061035156,-1.1399356730089105,169.66000366210938,-0.0454249151414815
14524,2019-09-13,167.7100067138672,169.17999267578125,167.47999572753906,168.92999267578125,2739600.0,-0.005455720466738145,-1.0237963324583792,0.4206856998537258,73.73098297908047,59.7965274744504,0.14796305358473205,-3.539913761138166,1.96274185289991,2.5906429081478564,16.982694019755428,1.6999969482421875,1.6062610789778375,2.7705062866210994,-6.537757047846526,12.078769621088725,-1.8836253806127274,7.424637953854926,-3.1084877189229587,13.89386900477655,-48.20313679809749,4.654131667233816,9,-0.02001190185546875,-3.8900070190429688,1.0899925231933594,1.9699935913085938,1.2299957275390625,4,-0.024924022224278475,-1.1428506553073996,168.6300048828125,1.6181717297822167,171.27999877929688,4.269275349560574,169.61000061035156,-0.024924022224278475
14525,2019-09-16,166.2100067138672,167.41000366210938,165.75999450683594,167.0399932861328,2427700.0,-0.008944010136253677,1.1019126851455896,0.680324690755819,68.81069646658835,62.75313994524282,2.1201851889144905,-2.0521949172131997,3.199506802164393,4.0510590217729145,16.55154079841666,1.95001220703125,2.6837096774476095,1.2115058898925781,-8.114115469728631,10.537127249513787,-3.4513047899180265,5.874316569703183,-0.6330705110115673,7.211727738448935,-57.93143736610923,4.662810679810608,9,2.7449874877929688,-2.3900070190429688,2.5899925231933594,3.4699935913085938,2.7299957275390625,0,-0.019433312411139214,-1.0237963324583792,167.7100067138672,-1.1428506553073996,168.6300048828125,1.6181717297822167,171.27999877929688,-0.019433312411139214
14526,2019-09-17,166.4600067138672,166.7899932861328,165.25999450683594,166.49000549316406,2287200.0,0.0015041212315836106,3.8573366274281837,0.03614369231900577,68.40166646029775,64.18705019198073,2.6032773966925333,-2.3767989050521123,2.713408265144949,3.7764183511932856,16.719253604472115,1.529998779296875,3.262271665460645,1.4315055847168026,-7.909632433380324,10.772643602813929,-3.2390634243317606,6.102074593765366,6.269989013671875,17.804320905203152,-50.194325360937086,4.670569009048559,9,2.5349884033203125,-2.6400070190429688,2.084991455078125,3.2199935913085938,3.3899993896484375,1,-0.01694105016507741,1.1019126851455896,166.2100067138672,-1.0237963324583792,167.7100067138672,-1.1428506553073996,168.6300048828125,-0.01694105016507741
14527,2019-09-18,167.97000122070312,167.99000549316406,165.50999450683594,165.88999938964844,1831700.0,0.00907121498217589,1.3396215550933157,-69.33621566632758,67.659406148452,64.63201111603396,1.3671729781473516,-3.723273211369076,0.9848291404059637,2.221093649818073,16.27415922881374,2.480010986328125,3.6589428979724232,2.7165000915527457,-6.683176087879531,12.116176270985022,-1.9833379981633925,7.416338181268884,4.610594482421874,40.207781976079495,-29.256439064100952,4.6998380897161445,9,1.024993896484375,-4.150001525878906,0.30999755859375,1.7099990844726562,3.4900054931640625,2,-0.025837925262548023,3.8573366274281837,166.4600067138672,1.1019126851455896,166.2100067138672,-1.0237963324583792,167.7100067138672,-0.025837925262548023
14528,2019-09-19,166.77000427246094,168.75999450683594,166.52999877929688,168.0800018310547,1950200.0,-0.007144114660483036,-1.491603443866678,-0.6298059641272054,57.55121950510287,64.24114683763656,2.238176865609745,-2.4122517376120527,1.9819627777151254,3.363532085375226,15.590888641213944,2.2299957275390625,4.4298744037511995,1.3675025939941463,-8.028969158458608,10.7639743464469,-3.330733282232245,6.065738470220538,5.6641794067382705,38.520675279582406,-26.495912435680424,4.698235876226382,9,2.2249908447265625,-2.9500045776367188,1.4674949645996094,2.9099960327148438,4.8600006103515625,3,0.0044972116135146845,1.3396215550933157,167.97000122070312,3.8573366274281837,166.4600067138672,1.1019126851455896,166.2100067138672,0.0044972116135146845
14529,2019-09-20,168.30999755859375,168.7100067138672,166.69000244140625,167.60000610351562,5050400.0,0.009234234254841489,1.675485044462409,-0.5419792200531146,58.577419807927775,64.44979467025999,0.2809392446349648,-3.7167179867531956,0.25023983436165054,1.7571063771430886,14.597774450016775,2.0200042724609375,4.5389427904871695,2.63699569702149,-6.7676231764495185,12.041614570492499,-2.065313739714014,7.339305133756994,3.980702337158192,87.1429443359375,24.301921373031192,4.702309436735509,9,0.31999969482421875,-4.489997863769531,-1.0174980163574219,1.3700027465820312,4.3699951171875,4,-0.016279426499433702,-1.491603443866678,166.77000427246094,1.3396215550933157,167.97000122070312,3.8573366274281837,166.4600067138672,-0.016279426499433702
14530,2019-09-23,167.13999938964844,167.80999755859375,166.2100067138672,166.74000549316406,2325500.0,-0.006951447839799285,-1.191781108254426,0.563378465506125,58.36036075512343,64.06776506785815,1.1799692201078642,-1.8002388419835995,1.1271410233255779,2.8961458756895695,12.450061028709884,2.0999908447265625,4.059616933424422,0.9344978332519531,-7.429285089285997,9.298280755789904,-3.247393628017022,5.116389294520928,5.010086398325171,53.71442522321429,-6.965475175521675,4.18189146126897,9,1.4899978637695312,-3.3199996948242188,0.15250015258789062,2.5400009155273438,6.0200042724609375,0,0.010769433159811825,1.675485044462409,168.30999755859375,-1.491603443866678,166.77000427246094,1.3396215550933157,167.97000122070312,0.010769433159811825
14531,2019-09-24,165.75999450683594,168.4499969482422,164.92999267578125,167.7899932861328,2638200.0,-0.008256580638099309,1.1014912592349666,-5.075074387731746,46.43593510596039,62.15143735136695,2.1863350777667563,0.2917377629881912,2.2606370534012683,4.2298275440754765,10.21810751485715,3.5200042724609375,3.5709855694612145,-0.8880065917968807,-8.02799312007221,6.251979936478449,-4.45799985593456,2.6819866723407983,6.252289455514926,21.67105572443357,-33.26401213145346,3.5699932641376715,9,2.7050018310546875,-1.9399948120117188,1.5775070190429688,3.9200057983398438,8.840011596679688,1,0.019184411437942916,-1.191781108254426,167.13999938964844,1.675485044462409,168.30999755859375,-1.491603443866678,166.77000427246094,0.019184411437942916
14532,2019-09-25,166.92999267578125,167.27999877929688,165.25999450683594,165.92999267578125,1645000.0,0.007058386870886668,1.376458550245934,-0.49261113366105924,40.057789396809945,59.953941847260324,0.37369578873247633,-0.14123151594623096,0.8600576182428767,2.985350504482142,7.927345488367904,2.0200042724609375,3.333682252883193,-0.19050827026367756,-5.879172175238381,5.498155634711026,-3.034840222751029,2.653823682223674,4.7989996351068385,52.21929618371095,2.147280163842929,2.8443319524873525,9,0.125,-3.1099929809570312,0.40750885009765625,2.7500076293945312,5.8000030517578125,2,0.017492443274742975,1.1014912592349666,165.75999450683594,-1.191781108254426,167.13999938964844,1.675485044462409,168.30999755859375,0.017492443274742975
14533,2019-09-26,167.02999877929688,168.0,166.47000122070312,166.8699951171875,1983000.0,0.0005990900850865177,-2.1875258289093047,0.160003662109375,37.56770462044992,55.93579980741249,0.025547446758736214,0.36667718948632455,0.7244639539953823,2.825540268091828,6.0747838345750464,1.529998779296875,2.9315240884966443,-0.4645019531249943,-4.903859335104642,3.974855428854653,-2.6841806441148037,1.755176737864815,4.427033546186948,55.55551070331454,10.47578274245582,2.2196786909898223,9,-0.18500518798828125,-3.2099990844726562,-0.05249786376953125,2.6500015258789062,9.089996337890625,3,0.026522229341711556,1.376458550245934,166.92999267578125,1.1014912592349666,165.75999450683594,-1.191781108254426,167.13999938964844,0.026522229341711556
14534,2019-09-27,168.0399932861328,168.47999572753906,166.30999755859375,167.86000061035156,2514800.0,0.006046785093799079,3.0943455979731675,1.1249284760633225,44.97514764222071,53.287405493593866,-1.042327823205369,-0.3094976003488341,-0.4796874073750814,1.805076796561707,5.3240069534761165,2.1699981689453125,2.3051676570505606,0.32349319458006676,-3.722487155970242,4.369473545130376,-1.699496980695102,2.3464833698552354,3.155957453362902,87.60557568567782,43.73584924722552,2.022990175275159,9,-1.1949996948242188,-4.219993591308594,-1.1374931335449219,1.6400070190429688,11.960006713867188,4,0.021364030826677816,-2.1875258289093047,167.02999877929688,1.376458550245934,166.92999267578125,1.1014912592349666,165.75999450683594,0.021364030826677816
14535,2019-09-30,169.1999969482422,169.5399932861328,168.05999755859375,168.8300018310547,2079500.0,0.006903140374054706,1.8190722548392722,2.055612071888776,48.81020276589113,51.11057619421535,-1.9373293107061045,-1.1687062412059959,-1.79567994375941,0.6331000933280393,4.949589508393815,1.5,1.980282222593985,1.2544967651367074,-2.565695976345637,5.074689506619052,-0.6555996056044648,3.1645931358778796,1.7453154687049448,92.62480926516197,48.53653618697331,1.9100963707411673,9,-1.9650039672851562,-5.379997253417969,-2.297496795654297,0.48000335693359375,11.479995727539062,0,0.020567351006534507,3.0943455979731675,168.0399932861328,-2.1875258289093047,167.02999877929688,1.376458550245934,166.92999267578125,0.020567351006534507
14536,2019-10-01,164.19000244140625,170.16000366210938,164.02000427246094,169.5500030517578,2793200.0,-0.02960989714656126,-1.1543869042042,-14.486679313757836,32.76615378680992,47.233548154032896,3.036078586120226,4.1036664381097125,2.9778727068500643,5.601388137741878,4.563503355776703,6.1399993896484375,1.234614496966941,-3.7884979248046875,-7.45645950309239,-0.1205363465169853,-5.622478713948539,-1.9545171356608364,6.514697185894249,2.7687000951810554,-35.848493931214556,1.8339807891438533,10,2.9000015258789062,-0.37000274658203125,-0.04000091552734375,2.7900009155273438,16.61999511718747,1,0.054631835600978285,1.8190722548392722,169.1999969482422,3.0943455979731675,168.0399932861328,-2.1875258289093047,167.02999877929688,0.054631835600978285
14537,2019-10-02,161.0800018310547,162.8300018310547,159.44000244140625,162.13999938964844,4520100.0,-0.018941473683584453,1.7786852440153087,0.1977607160242888,32.04943184003146,44.40001619124718,5.661297718918888,7.100432089200922,5.769153563632472,8.631375019471136,5.386316461374982,4.75,0.6078489739068971,-6.595498657226557,-11.384878241162852,-1.8061190732902617,-8.990188449194704,-4.200808865258409,9.22361607495543,15.298500027044494,-23.43991198365192,2.3946897919681494,10,3.720001220703125,3.404998779296875,2.104999542236328,5.6100006103515625,18.580001831054688,2,0.08393347478752267,-1.1543869042042,164.19000244140625,1.8190722548392722,169.1999969482422,3.0943455979731675,168.0399932861328,0.08393347478752267
14538,2019-10-03,161.52000427246094,161.52999877929688,158.83999633789062,160.61000061035156,3088200.0,0.002731577082223602,4.7849970466627285,-0.858495998157425,34.93915786284754,41.773542641793824,4.915146497351799,6.285685854664621,5.037986856807862,8.189907073370449,5.88700831937469,2.69000244140625,-0.042370312167662405,-5.712996673583973,-11.057348542230613,-0.36864480493733254,-8.385172607907293,-3.0408207392606528,8.639999389648438,23.674966436077575,-17.45403742009828,2.672175934323316,10,2.9799957275390625,3.0749969482421875,1.6649971008300781,5.1699981689453125,19.69000244140625,3,0.06940311514707798,1.7786852440153087,161.0800018310547,-1.1543869042042,164.19000244140625,1.8190722548392722,169.1999969482422,0.06940311514707798
14539,2019-10-04,163.6300048828125,163.77000427246094,161.8300018310547,162.0,2741600.0,0.013063401154895349,1.0314122741144327,1.7912069485898252,43.90358401460691,40.16723411506976,2.314913393586181,3.776241872291564,2.6614624797813065,6.069299710031373,5.9715876787953155,2.25,-0.7614419018391345,-3.226496124267584,-8.465924507602125,2.0129322590669574,-5.846210315934854,-0.6067819326003132,5.397998046874989,42.31453573951161,-2.9765203675927623,2.6197141916672706,10,0.8699951171875,2.1549911499023438,-0.5150032043457031,3.05999755859375,17.199996948242188,4,0.0763306842367939,4.7849970466627285,161.52000427246094,1.7786852440153087,161.0800018310547,-1.1543869042042,164.19000244140625,0.0763306842367939
14540,2019-10-07,163.17999267578125,164.57000732421875,162.5399932861328,163.27999877929688,2214400.0,-0.0027501814679620207,-1.9420389208314905,-0.061353253950423126,42.32206473698235,39.71013740740554,2.396101214012475,3.9167082107275917,2.8393847817029894,6.486500742261029,6.343822271494513,2.0300140380859375,-1.112248582489201,-3.3525077819824105,-8.66292863414489,1.9579130701800693,-6.007718208063665,-0.6972973559011564,4.829209594726564,38.33916545800601,-9.997975739734173,2.655210426081242,10,1.32000732421875,2.6050033569335938,-0.15499114990234375,3.510009765625,18.830001831054716,0,0.10307640690754316,1.0314122741144327,163.6300048828125,4.7849970466627285,161.52000427246094,1.7786852440153087,161.0800018310547,0.10307640690754316
14541,2019-10-08,158.6199951171875,161.3699951171875,158.58999633789062,161.32000732421875,3418100.0,-0.02794458734689309,-1.014484741264927,26.998474214220323,30.84800348057864,38.68682786115762,6.5227123965985925,8.022462551791648,7.039036132348343,10.964324362645812,7.273644995380321,4.589996337890625,-1.763415217335563,-7.363005065917974,-13.536810993802533,-1.1891991380334161,-10.44990802986024,-4.2761021019757095,8.472286560058592,0.5016509060846224,-46.84528640423507,3.086902963942273,10,5.7550048828125,7.040000915527344,4.035007476806641,8.07000732421875,23.330001831054688,1,0.1390745066048953,-1.9420389208314905,163.17999267578125,1.0314122741144327,163.6300048828125,4.7849970466627285,161.52000427246094,0.1390745066048953
14542,2019-10-09,159.83999633789062,160.6699981689453,158.75,160.6300048828125,1680400.0,0.007691345720959086,3.4138136663392733,0.2925944345231367,35.81660727837131,38.49226148981555,4.683780292833262,6.220383382436381,5.485423019940839,9.681821551718144,8.129517621075944,2.0500030517578125,-2.3477998660274295,-5.571003723144543,-11.798025442417554,0.6560179961284689,-8.684514582781048,-2.457492863508037,6.2320110986328245,20.90297163095232,-26.421935595349897,3.113510859636506,10,4.535003662109375,5.819999694824219,2.7625045776367188,6.850006103515625,19.80999755859375,2,0.13119370433651656,-1.014484741264927,158.6199951171875,-1.9420389208314905,163.17999267578125,1.0314122741144327,163.6300048828125,0.13119370433651656
14543,2019-10-10,160.97000122070312,162.25,159.85000610351562,159.86000061035156,1613100.0,0.007069600279668187,-3.247815812571737,-1.4050488662262912,34.721085825219035,37.35292128792647,2.9097573067915903,4.729573936806503,4.074803533587669,8.516487810497438,9.045501190050414,2.410003662109375,-2.5294526001146664,-4.0579986572265625,-10.392727388018784,2.276730073565659,-7.225363022622673,-0.8906342918304517,4.20416488398439,39.79933963756615,-2.3860417081078467,3.1673643653961085,10,3.404998779296875,4.689994812011719,2.154998779296875,5.720001220703125,20.779998779296875,3,0.11610860594938255,3.4138136663392733,159.83999633789062,-1.014484741264927,158.6199951171875,-1.9420389208314905,163.17999267578125,0.11610860594938255
14544,2019-10-11,163.52999877929688,165.35000610351562,162.74000549316406,163.00999450683594,2244900.0,0.015903569231410897,-3.9246116861243467,0.46847205993539076,42.89650153038154,36.69584337286986,-0.39924536003428557,1.9398197657688456,1.3519655699678879,5.92004100769492,9.595235735847623,4.3800048828125,-2.6334064612641157,-1.2890007019042855,-7.526222869491988,4.948221465683417,-4.407611785698151,1.8296103818895801,-4.94000244140625,73.07685362418289,31.0134811468363,3.1186110837938545,10,0.845001220703125,2.1299972534179688,0.160003662109375,3.160003662109375,16.270004272460938,4,0.10811476833942613,-3.247815812571737,160.97000122070312,3.4138136663392733,159.83999633789062,-1.014484741264927,158.6199951171875,0.10811476833942613
14545,2019-10-14,162.97999572753906,164.22000122070312,162.50999450683594,163.6199951171875,1055900.0,-0.0033633159411937674,-1.1645629520893894,-1.230757944775375,44.34500234654933,37.98238210172979,-0.9212110188501015,2.3562366847873477,1.7790263907526764,6.43465714397081,9.782284059969257,1.7100067138671875,-2.741547151632716,-1.6775032043456974,-7.930323231439814,4.5753168227484196,-4.803913217892756,1.448906809201361,-4.254799194335931,64.9407255588862,19.459378410684074,3.1264100135470567,10,-1.0099945068359375,2.6800003051757812,0.8750038146972656,3.7100067138671875,17.139999389648438,0,0.10952268113539709,-3.9246116861243467,163.52999877929688,-3.247815812571737,160.97000122070312,3.4138136663392733,159.83999633789062,0.10952268113539709
14546,2019-10-15,163.63999938964844,164.82000732421875,163.1199951171875,163.52000427246094,2814500.0,0.004049599211014332,-2.6956247719507744,-0.18749254941229765,43.16578687288939,39.21753266093623,-1.8633929107365361,1.5537967513134276,1.1946425220056085,5.788570839390502,9.799735879312047,1.8400115966796875,-3.1019931216970065,-0.8764991760253906,-7.085202758514299,5.332204406463518,-3.980850967269845,2.2278526152190636,-4.7823066650390444,74.09083132580258,28.244753284915035,3.104351791244448,10,-1.6699981689453125,1.654998779296875,0.5125007629394531,3.0500030517578125,13.580001831054688,1,0.11225858705515002,-1.1645629520893894,162.97999572753906,-3.9246116861243467,163.52999877929688,-3.247815812571737,160.97000122070312,0.11225858705515002
14547,2019-10-16,163.6300048828125,164.33999633789062,162.67999267578125,163.61000061035156,3449800.0,-6.107618475448273e-05,1.3055811637049517,0.1667090539165819,42.910774939963886,40.10326789172693,-1.624471547706662,1.2880158332401663,1.200782304705399,5.8087339181840605,10.192339064940976,1.660003662109375,-3.680887132949522,-0.6694938659667855,-6.669851976035346,5.330864244101775,-3.66967292100108,2.330685189067509,-4.642465890624976,68.72725053267045,23.113418027067013,3.0001790550342853,10,-1.660003662109375,1.6649932861328125,0.5774955749511719,3.05999755859375,12.899993896484375,2,0.11195985772016548,-2.6956247719507744,163.63999938964844,-1.1645629520893894,162.97999572753906,-3.9246116861243467,163.52999877929688,0.11195985772016548
14548,2019-10-17,167.52000427246094,168.99000549316406,165.58999633789062,166.3000030517578,3302700.0,0.02377314229400862,-1.5757502196328663,60.98703279938978,49.032038893414644,40.673096211594455,-5.111382953602373,-2.6803367566341763,-2.611520144113257,1.9742998124737312,10.82683570510506,5.3600006103515625,-3.4059401486968,3.1830055236816293,-2.8912810260395077,9.257292073402766,0.1458622488210608,6.220148798542198,-8.405215938046865,77.31483443770986,35.48371960686408,3.0371432748605667,10,-3.7300033569335938,-2.225006103515625,-2.1925048828125,-0.8300018310546875,9.269989013671875,3,0.07240920077995439,1.3055811637049517,163.6300048828125,-2.6956247719507744,163.63999938964844,-1.1645629520893894,162.97999572753906,0.07240920077995439
14549,2019-10-18,165.57000732421875,167.47000122070312,162.42999267578125,167.14999389648438,4421900.0,-0.011640382631978863,3.5405457419753934,-1.295069665057408,43.435825638178635,40.79684742283849,-3.193038994023169,-0.9972684748085499,-0.7215845643088414,3.983297769883279,11.331050280420916,5.0900115966796875,-2.893319541237929,1.3700080871581974,-4.4450496705977685,7.185065844914163,-1.5375207917197997,4.277536966036195,-6.0602103034546815,47.86598343401168,11.945222512792107,2.9075288788779887,10,-1.7800064086914062,-1.19500732421875,0.18498992919921875,1.1199951171875,10.939987182617188,4,0.09772296889555387,-1.5757502196328663,167.52000427246094,1.3055811637049517,163.6300048828125,-2.6956247719507744,163.63999938964844,0.09772296889555387
14550,2019-10-21,168.94000244140625,169.24000549316406,166.57000732421875,166.97000122070312,2534400.0,0.020353898460536923,1.077813665186311,-1.2468468120448883,59.13109999342951,43.93941370204414,-6.3252163232375835,-4.4538487514138865,-4.102758972432014,0.6752544591086007,11.755325331748399,3.6699981689453125,-2.376492376696632,4.650003051757807,-1.40731593794564,10.707322041461254,1.6213435569060834,7.67866254660953,-9.050997081746175,95.59467713493808,53.18856524155738,3.0286594948517265,10,-4.944999694824219,-4.56500244140625,-3.1850051879882812,-2.25,9.580001831054688,0,0.06428318014330658,3.5405457419753934,165.57000732421875,-1.5757502196328663,167.52000427246094,1.3055811637049517,163.6300048828125,0.06428318014330658
14551,2019-10-22,168.94000244140625,170.11000061035156,167.88999938964844,168.6999969482422,3290100.0,0.0,-1.3870973034611187,0.12183012408408594,67.16156652396262,47.42218695155429,-5.260581798587765,-4.430552022257018,-4.050337810088507,0.7560377522939348,11.9186628393405,2.220001220703125,-2.2112190751280423,4.491002655029291,-1.8872302068708962,10.869235516929479,1.3018862240791975,7.680119085979385,-8.489937073735945,84.76566458116854,37.32243825520531,3.189116430950092,10,-3.9599990844726562,-4.56500244140625,-2.5525054931640625,-2.25,10.479995727539062,1,0.06617729675752093,1.077813665186311,168.94000244140625,3.5405457419753934,165.57000732421875,-1.5757502196328663,167.52000427246094,0.06617729675752093
14552,2019-10-23,169.85000610351562,170.0,169.0,169.94000244140625,2379100.0,0.005386549360474779,8.524197064380177,-0.3749761586877742,67.8219900142141,51.10006519477595,-5.142087512805375,-5.386761134779704,-5.002327720960096,-0.10155996149484281,12.090827308804725,1.05999755859375,-1.9251230404855164,5.2550056457519645,-1.4857272238612893,11.995738515365218,1.8846392109453234,8.625372080558606,-8.627145916430806,96.61465835646322,44.2578823171791,3.370366434806629,10,-3.5800094604492188,-5.475006103515625,-3.4425086975097656,-3.6700057983398438,8.699996948242188,2,0.04339119724668028,-1.3870973034611187,168.94000244140625,1.077813665186311,168.94000244140625,3.5405457419753934,165.57000732421875,0.04339119724668028
14553,2019-10-24,171.4600067138672,171.72000122070312,168.9600067138672,169.9600067138672,2181000.0,0.009478955269335287,1.732682691000287,-16.66734486266531,67.11849208271367,53.79139747836841,-5.707837097290081,-7.007118486681264,-6.509454409976996,-1.6760852058880005,12.661581955410226,2.7599945068359375,-0.8197989302870496,6.643505859375011,-0.6984553549916654,13.985467073741688,2.972525252191673,10.31448646655835,-9.526175292921039,97.20135341556755,41.77429206862645,3.6709806071833344,10,-4.385009765625,-6.3050079345703125,-5.052509307861328,-5.325004577636719,2.8600006103515625,3,0.029569531476168143,8.524197064380177,169.85000610351562,-1.3870973034611187,168.94000244140625,1.077813665186311,168.94000244140625,0.029569531476168143
14554,2019-10-25,171.6300048828125,172.10000610351562,170.64999389648438,171.24000549316406,1950200.0,0.0009914741764183166,1.1804664823376891,0.2599995930989583,68.70299596476225,56.4978412137254,-5.149548235228025,-7.266952267927195,-6.5154214604377785,-1.829378088213275,13.457034096971011,1.45001220703125,0.14298375570575672,6.6340034484863395,-1.19891491968923,14.466921816661909,2.717544264398555,10.550462632574124,-8.717556481890654,91.50088020882195,32.51143220535987,3.9164591840877843,10,-4.3650054931640625,-6.285003662109375,-5.222507476806641,-5.495002746582031,0.9199981689453125,4,0.03006460558480728,1.732682691000287,171.4600067138672,8.524197064380177,169.85000610351562,-1.3870973034611187,168.94000244140625,0.03006460558480728
14555,2019-10-28,172.67999267578125,173.72000122070312,171.97000122070312,171.97000122070312,2367200.0,0.006117740273244632,-3.929636793466581,1.820493759536758,86.8448832637837,61.351074146047,-5.228751648955807,-8.477506109969,-7.474771703848887,-2.8699573016298814,14.542947932957457,2.089996337890625,1.1624975899300125,7.509991455078136,-0.8528212532777673,15.87280416343404,3.3285851009001988,11.691397809256074,-8.665037350548147,82.16109402604201,15.121752926094103,4.1814063541779465,10,-4.6049957275390625,-6.524993896484375,-6.454994201660156,-6.544990539550781,0.5300140380859375,0,0.022179766003614487,1.1804664823376891,171.6300048828125,1.732682691000287,171.4600067138672,8.524197064380177,169.85000610351562,0.022179766003614487
14556,2019-10-29,173.16000366210938,173.30999755859375,171.63999938964844,172.10000610351562,2714000.0,0.002779771871020298,1.455906112557221,1.4929722759509994,86.31409483081377,66.17366524503032,-4.711836044997796,-8.696948105966271,-7.88345615463524,-3.3696072476242307,14.69031996669911,1.6699981689453125,1.8495324628646586,7.541502380371099,-1.531948981622719,16.614953742364918,3.0047766993741902,12.078228061368009,-7.786341911510476,88.23533183096063,14.725542445932177,4.536725680996912,10,-5.0850067138671875,-7.0050048828125,-6.935005187988281,-7.025001525878906,0.8499908447265625,1,0.030954033824177163,-3.929636793466581,172.67999267578125,1.1804664823376891,171.6300048828125,1.732682691000287,171.4600067138672,0.030954033824177163
14557,2019-10-30,174.60000610351562,175.0,173.0500030517578,173.24000549316406,1956400.0,0.008316022239270415,-1.2413687265966868,1.2830223988023262,86.54158000926164,70.34139203567997,-4.952955952875101,-9.562401258464462,-9.156879895918223,-4.805426745817613,13.93575521187895,1.9499969482421875,2.634222716262059,8.305504608154308,-1.3407179305131933,17.95172714682181,3.4823933388205432,13.128615877488073,-8.057856827102142,93.37757713402233,14.959072193033634,4.823111269333755,10,-5.885009765625,-7.8050079345703125,-8.457508087158203,-8.465003967285156,0.8600006103515625,2,0.027605910062638017,1.455906112557221,173.16000366210938,-3.929636793466581,172.67999267578125,1.1804664823376891,171.6300048828125,0.027605910062638017
14558,2019-10-31,172.72999572753906,174.60000610351562,171.6300048828125,174.1699981689453,2143200.0,-0.010710253783541623,1.5825891968633488,-1.058824849375624,75.61245408983821,73.91657297475327,-2.5325090514196233,-7.177500186781032,-7.148901890783975,-2.9479727467346777,12.852274262165079,2.970001220703125,3.434544474727886,5.874994659423834,-3.904922581328975,15.654911900176643,0.9850360390474293,10.764953279800238,-4.8345903353517485,47.81606695617401,-29.98605403918782,4.88995862037641,10,-1.9449920654296875,-5.93499755859375,-7.292499542236328,-6.594993591308594,1.760009765625,3,0.0336942480644713,-1.2413687265966868,174.60000610351562,1.455906112557221,173.16000366210938,-3.929636793466581,172.67999267578125,0.0336942480644713
14559,2019-11-01,176.1199951171875,176.2899932861328,173.92999267578125,174.2899932861328,2835200.0,0.019626002857058733,1.1751176052822174,-1.270832450303056,81.5865323599988,76.41162101548319,-4.770257649693235,-10.101724272215336,-10.33000523844592,-6.350902242925315,12.607525817229398,3.55999755859375,4.4104445832610395,8.640494537353504,-1.8421902573801958,19.123179332087204,3.399152139986654,13.881836934720354,-7.087854587750144,96.35196154513633,16.22389048219442,5.241342397366845,11,-4.029998779296875,-8.680000305175781,-10.787498474121094,-10.719993591308594,-2.0800018310546875,4,-0.01022023531042604,1.5825891968633488,172.72999572753906,-1.2413687265966868,174.60000610351562,1.455906112557221,173.16000366210938,-0.01022023531042604
14560,2019-11-04,180.0,180.0,176.60000610351562,176.60000610351562,4383300.0,0.022030462130269823,1.0,1.857918303024239,84.05494941794909,78.28866355925945,-7.729225955670302,-13.341006839016558,-13.745076399288422,-10.226037071732094,12.877901784335796,3.8800048828125,5.0937629167287355,11.679499053955084,0.01675370958429312,23.342244398325874,5.848126381769703,17.510871726140465,-9.661445974357463,100.0,18.318916256299715,5.831372672185393,11,-5.519996643066406,-10.705001831054688,-14.667503356933594,-14.75,-3.9900054931640625,0,-0.04138887193467877,1.1751176052822174,176.1199951171875,1.5825891968633488,172.72999572753906,-1.2413687265966868,174.60000610351562,-0.04138887193467877
14561,2019-11-05,180.67999267578125,181.8300018310547,179.22999572753906,179.77000427246094,5156200.0,0.003777737087673705,-1.613064247759111,0.2676441284971861,84.52812091337657,80.14490032583308,-7.340726489375356,-12.947401807615904,-13.956187720453897,-10.891088533041568,12.432432818374165,2.600006103515625,6.221960623782252,11.25649185180663,-0.7120483613721831,23.22503206498544,5.272221745217223,17.240761958396035,-8.409149455267226,88.72539706522537,5.182434974468194,5.9842701065894115,11,-5.2849884033203125,-10.469993591308594,-15.152496337890625,-15.42999267578125,-3.2899932861328125,1,-0.041343736244878415,1.0,180.0,1.1751176052822174,176.1199951171875,1.5825891968633488,172.72999572753906,-0.041343736244878415
14562,2019-11-06,180.80999755859372,180.97999572753903,179.72000122070312,180.67999267578125,2742400.0,0.0007195311494492262,4.3616648269598155,0.14286432919157802,81.74865802172388,81.77047431905643,-6.428597519000164,-12.043302063252014,-13.624508621977782,-10.998059374973394,11.96289015595588,1.259994506835909,6.668551168221313,10.337996673583945,-1.7688955571090332,22.444888904276922,4.28455055823747,16.39144278893042,-6.627322615971565,89.99995512119493,5.434988924527985,6.053446115346487,11,-4.56999969482419,-10.599998474121065,-15.354995727539034,-15.559997558593722,-3.830001831054659,2,-0.03760855673677088,-1.613064247759111,180.67999267578125,1.0,180.0,1.1751176052822174,176.1199951171875,-0.03760855673677088
14563,2019-11-07,179.66000366210938,181.9900054931641,179.3800048828125,181.8000030517578,2548800.0,-0.006360234013673249,1.0714255438961677,-16.460915492961345,84.99749855977694,83.5809746073914,-4.462377992813657,-9.930446162165254,-12.08340758298661,-9.885613374305933,12.058127571767448,2.610000610351591,6.956111854598845,8.253502655029308,-3.6487799690831935,20.15578527914181,2.3023613429730574,14.204643967085559,-3.947863341800712,71.0918346676862,-17.366981427214952,5.951141312056254,11,-2.8499984741210938,-9.370002746582031,-15.017501831054688,-14.410003662109375,-3.260009765625,3,-0.023377473353174416,4.3616648269598155,180.80999755859372,-1.613064247759111,180.67999267578125,1.0,180.0,-0.023377473353174416
14564,2019-11-08,181.2100067138672,181.22999572753903,179.5500030517578,179.66000366210938,1636800.0,0.008627424135384754,1.113223481540524,-0.7243006980541473,83.50626893284398,83.2100174595092,-5.040624399980004,-10.63316170055009,-13.346792218152444,-11.459103551312353,13.090169556901882,1.6799926757812216,7.2431892571069625,8.919505310058582,-3.1447601325014602,20.983770752618625,2.887372588778561,14.951638031338604,-4.242293358987439,85.52877796619242,-1.9436499084185357,6.032132721280024,11,-4.400001525878906,-10.920005798339844,-16.662506103515625,-15.960006713867188,-4.510009765625,4,-0.037084051496748094,1.0714255438961677,179.66000366210938,4.3616648269598155,180.80999755859372,-1.613064247759111,180.67999267578125,-0.037084051496748094
14565,2019-11-11,180.8300018310547,181.44000244140625,179.7899932861328,180.69000244140625,1594600.0,-0.0020970413814538347,1.426482962896476,0.09032200903712308,81.80842196185887,82.70938714073644,-3.7805263612916065,-9.325432506066647,-12.711557483174374,-11.119084874739116,14.1362602892588,1.6500091552734375,7.486774023701116,7.647000122070324,-4.155339466511009,19.449339710651657,1.7458303277796574,13.54816991636099,-2.857830048518082,57.97103051746954,-28.610968747841582,5.90116979429067,11,-4.019996643066406,-10.540000915527344,-15.687503814697266,-15.720001220703125,-6.19000244140625,0,-0.03754912611937933,1.113223481540524,181.2100067138672,1.0714255438961677,179.66000366210938,4.3616648269598155,180.80999755859372,-0.03754912611937933
14566,2019-11-12,182.00999450683597,183.1199951171875,181.1000061035156,181.1699981689453,1816900.0,0.006525425337791768,-3.1225087194816323,6.000000000000203,82.06746861124961,82.21226365206843,-3.9930395961543184,-9.54816689584274,-13.582207186208478,-12.300993218526884,15.52964011639721,2.2899932861328125,7.761582627030236,7.908493041992216,-3.62294103540205,19.439927119386482,2.1427760032950687,13.674210080689363,-3.2342559821738632,70.32076179907381,-14.37286233963647,5.765717038697135,11,-4.634994506835966,-11.154998779296903,-16.867496490478544,-17.079994201660185,-5.509994506835966,1,-0.032965222686024975,1.426482962896476,180.8300018310547,1.113223481540524,181.2100067138672,1.0714255438961677,179.66000366210938,-0.032965222686024975
14567,2019-11-13,181.9499969482422,182.7899932861328,180.50999450683597,180.7899932861328,1855200.0,-0.00032963881327696676,-1.651159489718122,1.380962761126202,80.12632977557928,82.71380539492856,-3.1076003247342783,-8.480088283000498,-13.323564764606772,-12.24806985240042,16.793044069471964,2.2799987792968466,7.657235446368276,6.9324958801269645,-3.9910846169126444,17.856076377166573,1.47070563160716,12.394286128646769,-2.3054071050750053,68.71654481363014,-13.80029574632816,5.461790248519806,11,-3.4250030517578125,-11.014999389648438,-16.932498931884766,-17.019996643066406,-5.5399932861328125,2,-0.025061817175467738,-3.1225087194816323,182.00999450683597,1.426482962896476,180.8300018310547,1.113223481540524,181.2100067138672,-0.025061817175467738
14568,2019-11-14,179.64999389648438,181.3699951171875,179.11000061035156,180.6699981689453,2208300.0,-0.012640852378865808,-1.1523851044504996,-0.8793112520059982,70.52196905450212,81.48440947209559,0.3098131322296922,-5.507094042413485,-10.951675806909577,-9.957889256844055,17.893730006959895,2.839996337890625,7.543299530525871,4.025993347167969,-6.483977866652083,14.53596456098802,-1.228992259742057,9.280978954077995,3.470001220703125,13.466185183353058,-65.10876779841625,5.2549856069100205,11,0.2100067138671875,-8.164993286132812,-14.632495880126953,-14.719993591308594,-3.220001220703125,3,-0.014862222430599092,-1.651159489718122,181.9499969482422,-3.1225087194816323,182.00999450683597,1.426482962896476,180.8300018310547,-0.014862222430599092
14569,2019-11-15,181.75,181.9499969482422,180.66000366210938,180.91000366210938,3242700.0,0.011689430419494773,1.0806507186454026,-0.8235223719837839,72.02524403655583,80.14777554082967,-1.0142509679652392,-6.675015751369472,-12.979379851569831,-12.050017503523009,19.570877265180382,2.3000030517578125,7.384379195297527,5.316999816894537,-4.3950446011718896,15.029044234960963,0.4609776078613379,10.173022025927736,1.2897952270507744,65.83548643640196,-11.778328286344845,4.85602220903321,11,-0.6350021362304688,-8.975006103515625,-16.732501983642578,-16.81999969482422,-5.44000244140625,4,-0.029436072096372112,-1.1523851044504996,179.64999389648438,-1.651159489718122,181.9499969482422,-3.1225087194816323,182.00999450683597,-0.029436072096372112
14570,2019-11-18,179.8000030517578,181.44000244140625,179.3800048828125,181.44000244140625,2405800.0,-0.010729006592804291,1.5121930795783363,-1.9523887375113533,65.0498538795414,77.98352364818132,1.0106763953334337,-4.078822111032224,-10.929892385904054,-10.10739364519128,21.07253466060385,2.3699951171875,7.6367773809939195,2.82400283813476,-6.3219804009468135,11.969986077216333,-1.748988781406041,7.396994457675561,3.1611962829589686,17.207066997971836,-56.62335749131867,4.572991619540794,11,1.3149948120117188,-7.0250091552734375,-14.78250503540039,-15.355003356933594,-2.9199981689453125,0,-0.017241412963843183,1.0806507186454026,181.75,-1.1523851044504996,179.64999389648438,-1.651159489718122,181.9499969482422,-0.017241412963843183
14571,2019-11-19,180.1199951171875,180.6999969482422,179.00999450683594,180.5,2673200.0,0.001779711123461869,3.333346375053797,0.23171038063249566,63.18048798971672,75.92039364462497,0.6737466127212883,-3.7084248506280346,-11.143012324769188,-10.444948276888312,22.392431091361516,1.69000244140625,7.438937669708366,2.5849952697753906,-5.8304119867481745,11.000402526298956,-1.622708358486392,6.792698898037173,2.7641802430419773,29.365104995034834,-40.25805953328747,4.207703628261778,11,0.9449996948242188,-7.345001220703125,-16.304996490478516,-15.759994506835938,-3.6399993896484375,1,-0.03042413877467487,1.5121930795783363,179.8000030517578,1.0806507186454026,181.75,-1.1523851044504996,179.64999389648438,-0.03042413877467487
14572,2019-11-20,177.22000122070312,181.6999969482422,176.5399932861328,180.92999267578125,4190700.0,-0.016100344076722894,-1.0355014626747083,9.76300995823964,60.21849877589291,73.16717144641564,3.364789629379004,-0.24029967470011115,-8.22147828163753,-7.615005658001962,23.45212374909447,5.160003662109375,6.674826150054372,-0.6834983825683594,-8.288412036975501,6.921415271838782,-4.48595520977193,3.1189584446352114,5.509206905390613,12.569454237766184,-57.34138277909652,3.802456827203567,11,2.6099929809570312,-4.44500732421875,-13.587501525878906,-13.400001525878906,-0.8000030517578125,2,-0.004062753728381163,3.333346375053797,180.1199951171875,1.5121930795783363,179.8000030517578,1.0806507186454026,181.75,-0.004062753728381163
14573,2019-11-21,176.52999877929688,177.69000244140625,175.39999389648438,176.92999267578125,3135100.0,-0.003893479498101038,1.3854088850035762,0.10781531475951929,51.06383989585693,69.56245710897262,3.9829600917591677,0.8948904810408749,-7.43207917692817,-6.996744201895581,24.00545455187224,2.290008544921875,5.759854092273173,-1.627000427246088,-8.64273527569361,5.388734421201434,-5.134867851469835,1.8808669969776588,5.827856456399218,17.251974905710046,-47.27711739537166,3.5078674242237557,11,2.7299957275390625,-3.7550048828125,-12.897499084472656,-12.709999084472656,0.470001220703125,3,-0.0006797434884566744,-1.0355014626747083,177.22000122070312,3.333346375053797,180.1199951171875,1.5121930795783363,179.8000030517578,-0.0006797434884566744
14574,2019-11-22,176.7899932861328,177.52000427246094,175.66000366210938,176.8800048828125,1852200.0,0.0014728063707800665,1.7153087932282676,0.22503242542153049,39.74437349666597,64.88867394617341,3.3861403226283358,1.097562802506559,-7.557947689317018,-7.356117672544485,24.496591558859798,1.8600006103515625,5.029929943519278,-1.6250053405761662,-7.978343787010743,4.728333105858411,-4.801674563793455,1.5516638826411224,5.0112330424263405,22.063471687693912,-36.409924733589726,3.176669223217283,11,2.470001220703125,-4.0149993896484375,-12.247493743896484,-12.969993591308594,4.0,4,-0.0020363178009114025,1.3854088850035762,176.52999877929688,-1.0355014626747083,177.22000122070312,3.333346375053797,180.1199951171875,-0.0020363178009114025
14575,2019-11-25,176.50999450683594,177.9499969482422,175.97000122070312,177.86000061035156,2657500.0,-0.001583793144014134,1.588231774209634,14.998135277165622,36.32786117589849,59.80649534224552,3.3401557714288117,1.7699541925306335,-7.095954256750787,-7.149234450966105,24.676119099022102,1.9799957275390625,4.2920629615012444,-2.0965042114257812,-7.931762226002633,3.73875380315107,-5.014133218714193,0.8211247958626302,4.779133227157246,17.619048772394684,-35.49809804644304,2.917629007288422,11,2.5849990844726562,-1.6649932861328125,-12.427494049072266,-12.689994812011719,2.350006103515625,0,-0.0011330630245668383,1.7153087932282676,176.7899932861328,1.3854088850035762,176.52999877929688,-1.0355014626747083,177.22000122070312,-0.0011330630245668383
14576,2019-11-26,178.52000427246094,179.69000244140625,177.05999755859375,177.5,4578900.0,0.011387512481890294,-1.7684128526570242,-0.7555553043832086,43.31583574656331,55.71644045013263,0.875050116463342,0.1919317929140334,-8.90492002479101,-9.206724201573962,25.16203385852306,3.1800079345703125,3.560971851122929,-0.35449447631836506,-5.598946462632057,4.889957509995327,-2.976720469475225,2.267731516838495,2.297992754531549,49.52395023215146,1.027937871372174,2.62222599315685,11,0.15499114990234375,-3.0150070190429688,-14.335002899169922,-14.700004577636719,-1.010009765625,1,-0.009186642115162846,1.588231774209634,176.50999450683594,1.7153087932282676,176.7899932861328,1.3854088850035762,176.52999877929688,-0.009186642115162846
14577,2019-11-27,179.4199981689453,179.64999389648438,178.1300048828125,178.58999633789062,1044800.0,0.005041417627969391,1.3565843791769674,0.8137238769129505,49.28908281785172,53.357230868282585,-0.4711071003767131,-0.34619518290975293,-9.637945908038489,-10.147051713771077,25.273382065464446,1.519989013671875,2.864781550739167,0.3044998168945199,-4.540681839403675,5.1496814731927145,-2.1180910112545632,2.727090645043603,0.9645586076065342,93.70620665125378,46.0827572539598,2.422590828149097,11,-0.7450027465820312,-3.3799972534179688,-14.742496490478516,-15.599998474121094,-1.80999755859375,2,-0.016386146869970863,-1.7684128526570242,178.52000427246094,1.588231774209634,176.50999450683594,1.7153087932282676,176.7899932861328,-0.016386146869970863
14578,2019-11-29,178.5500030517578,179.1699981689453,177.67999267578125,178.77999877929688,1633100.0,-0.004848930587817213,1.9505219742865345,-0.2771026748782057,41.790102874495396,49.997770739164764,0.25305693229529425,1.0352544426943098,-8.568964271214924,-9.305933527630259,25.803110164475896,1.7400054931640625,1.9971620151405887,-0.8564956665039176,-4.677807014755757,2.964815681747922,-2.767151340629823,1.054160007621988,1.4357886943886342,71.71216538563478,27.69033814727758,1.9106556741259129,11,-7.62939453125e-06,-2.5100021362304688,-13.22750473022461,-14.730003356933594,-0.790008544921875,4,-0.011929458674918458,1.3565843791769674,179.4199981689453,-1.7684128526570242,178.52000427246094,1.588231774209634,176.50999450683594,-0.011929458674918458
14579,2019-12-02,174.32000732421875,178.75,174.3000030517578,178.5500030517578,3053500.0,-0.02369081856757449,-1.0843056185878308,18.391627413255488,33.76557749458716,46.5217400297254,3.708232116046787,5.400364906877769,-4.234678455039955,-5.130982271739327,25.695612763096875,4.4499969482421875,1.073905215746521,-4.996492004394526,-9.20852459224713,-0.784459416541921,-7.102508298320828,-2.8904757104682233,5.329986572265625,0.37113682237804996,-40.155933885940854,2.1060162939263023,12,3.67999267578125,2.5649871826171875,-8.205009460449219,-10.500007629394531,4.75,0,0.015373982120117313,1.9505219742865345,178.5500030517578,1.3565843791769674,179.4199981689453,-1.7684128526570242,178.52000427246094,0.015373982120117313
14580,2019-12-03,172.5500030517578,173.30999755859375,171.25999450683594,172.5800018310547,3775500.0,-0.010153764330498749,1.7516999836146157,0.007091917162367387,27.083336413679064,42.510945410165654,4.851901930794213,6.939403597606372,-2.3410831538691923,-3.4683884659045248,25.124372355355472,3.0600128173828125,0.37377543266634916,-6.393996429443348,-11.560975877842452,-1.227016981044244,-8.9774861536429,-3.810506705243796,6.6199951171875,15.302578063203546,-20.56947449853233,2.5834897241995503,12,3.92999267578125,4.639991760253906,-6.245002746582031,-8.730003356933594,6.1299896240234375,1,0.04775421668293656,-1.0843056185878308,174.32000732421875,1.9505219742865345,178.5500030517578,1.3565843791769674,179.4199981689453,0.04775421668293656
14581,2019-12-04,173.2100067138672,175.99000549316406,173.14999389648438,173.97000122070312,2933400.0,0.0038249994229870854,-5.454424080592305,25.33418107833164,29.425625581903233,39.089515055277914,3.473961381470218,5.998625881429604,-2.822789819242189,-4.199045053070762,23.870307834333353,3.44000244140625,-0.5963029130482482,-5.360493469238293,-11.052388540144818,0.33140160166823307,-8.206441004691555,-2.5145459337850298,5.5399932861328125,23.242101893799546,-8.125235601591779,2.845947535453259,12,2.2649917602539062,3.9799880981445312,-6.095008850097656,-8.895004272460938,8.059997558593722,2,0.032619327276038,1.7516999836146157,172.5500030517578,-1.0843056185878308,174.32000732421875,1.9505219742865345,178.5500030517578,0.032619327276038
14582,2019-12-05,174.00999450683594,174.3000030517578,172.6300048828125,173.6699981689453,2342100.0,0.004618600323076594,2.630377815371347,-0.44736683598690946,35.71426915022968,37.384007194652675,2.425853540246777,4.915076929621165,-3.4692268982493033,-5.062078787569419,22.60208647333336,1.6699981689453125,-1.3162022986818442,-4.220505523681652,-10.156298674598986,1.715287627235682,-7.188402099140319,-1.252608948222985,3.8412048339843636,34.766102741179424,1.0875293953133536,2.9678965754586732,12,1.4650039672851562,3.1800003051757812,-6.894996643066406,-9.694992065429688,6.44000244140625,3,0.02011378719894452,-5.454424080592305,173.2100067138672,1.7516999836146157,172.5500030517578,-1.0843056185878308,174.32000732421875,0.02011378719894452
14583,2019-12-06,175.4600067138672,176.22999572753906,174.74000549316406,174.91000366210938,2118000.0,0.008332924848028167,-2.348294957738269,1.6176734583969123,33.525407227829376,36.69301094255972,0.9030687686603756,3.3036585227525848,-4.748897228571877,-6.468987546131302,20.996778703924885,2.220001220703125,-2.0102200278739133,-2.5604934692382812,-8.579934699406351,3.4589477609297887,-5.570214084322316,0.44922714584575374,1.600248046874981,56.07488820755198,25.37074970167196,3.0097206150840305,12,0.01499176025390625,1.7299880981445312,-7.705009460449219,-10.5050048828125,5.269989013671847,4,0.01225346981771458,2.630377815371347,174.00999450683594,-5.454424080592305,173.2100067138672,1.7516999836146157,172.5500030517578,0.01225346981771458
14584,2019-12-09,174.49000549316406,175.75999450683594,174.25,175.17999267578125,1556500.0,-0.0055283322899044585,-1.58119123074716,-1.25451518934665,35.33958626825833,36.58320261948859,1.6902552374746165,3.946752954752071,-3.648873672823413,-5.545073150223402,19.250698234738756,1.5099945068359375,-2.4885760167003923,-3.1944946289062557,-9.214522001846177,2.8255327440336657,-6.204508315376216,-0.18448094243629498,1.8742180371093582,64.99014472819712,31.23292423756667,3.010013686469955,12,0.9849929809570312,2.6999893188476562,-5.700004577636719,-9.535003662109375,7.769989013671903,0,0.018740265406203882,-2.348294957738269,175.4600067138672,2.630377815371347,174.00999450683594,-5.454424080592305,173.2100067138672,0.018740265406203882
14585,2019-12-10,174.0399932861328,174.8000030517578,173.66000366210938,174.49000549316406,2027800.0,-0.0025790142292640983,1.1308253950145457,0.6522037196753577,33.33333333333333,35.474035684685255,1.9590687379038627,4.070699487228637,-3.1087836395582826,-5.1300216969482335,17.41194002466997,1.1399993896484375,-2.6963910562237174,-3.305006408691412,-9.343941548980837,2.733928731598013,-6.324473978836124,-0.2855388385466995,2.19000244140625,39.166444142093596,4.653151281188556,3.019467570144712,12,1.4150009155273438,3.1500015258789062,-4.274997711181641,-8.439994812011719,9.190002441406222,1,0.02890148375158974,-1.58119123074716,174.49000549316406,-2.348294957738269,175.4600067138672,2.630377815371347,174.00999450683594,0.02890148375158974
14586,2019-12-11,176.00999450683594,176.19000244140625,174.19000244140625,174.58999633789062,2174100.0,0.011319244407601792,1.2471732887574472,-3.1554658890546587,46.504893651343544,35.16468133285101,-0.45194732167840357,1.7161328162322889,-4.8024464304635615,-7.133303698163786,15.196100301304241,2.1500091552734375,-2.6621981895492013,-1.0350051879882756,-6.68155170574795,4.6115413297713985,-3.858278446868127,1.7882680708915757,-4.75,93.88883943898377,54.26171927818435,2.8232732588798437,12,-0.7949981689453125,1.1800003051757812,-4.122493743896484,-8.55499267578125,4.9199981689453125,2,0.01516958270708657,1.1308253950145457,174.0399932861328,-1.58119123074716,174.49000549316406,-2.348294957738269,175.4600067138672,0.01516958270708657
14587,2019-12-12,177.38999938964844,178.16000366210938,175.1999969482422,176.33999633789062,2277600.0,0.00784049159639566,1.2857092359445972,0.7394397223326635,52.38888855922398,36.34232418670974,-2.402878182689392,-0.024255336859425825,-5.784119652076839,-8.559340504347915,13.318917845084732,2.9600067138671875,-2.513598810704053,0.5729995727539006,-4.586904829430409,5.7329039749382105,-2.0069526283382686,3.1529517738460697,-6.031404724121103,82.8887939453125,38.76119026911461,2.579952201092156,12,-2.3850021362304688,-0.20000457763671875,-4.587497711181641,-9.019996643066406,2.660003662109375,3,0.02187273744947582,1.2471732887574472,176.00999450683594,1.1308253950145457,174.0399932861328,-1.58119123074716,174.49000549316406,0.02187273744947582
14588,2019-12-13,176.97999572753906,178.7899932861328,176.8300018310547,177.38999938964844,2050200.0,-0.002311312156942802,-4.521169138190415,-0.3904785432985046,50.5234219995292,38.204306909481076,-2.5021257702381376,0.18494483733670108,-4.986520635173122,-8.183849905686913,11.989655750830156,1.959991455078125,-2.6497980944309916,0.29649581909180256,-4.690037235346381,5.283028873529986,-2.196770708127275,2.78976234631088,-5.349344702148443,64.71732515563698,17.063508873989647,2.493266527219087,12,-1.9550018310546875,0.20999908447265625,-3.7549972534179688,-8.609992980957031,2.600006103515625,4,0.01960674259505124,1.2857092359445972,177.38999938964844,1.2471732887574472,176.00999450683594,1.1308253950145457,174.0399932861328,0.01960674259505124
14589,2019-12-16,176.39999389648438,178.0,176.13999938964844,177.27000427246094,3207600.0,-0.0032772168892331033,-1.6762610461606016,2.121957573502047,49.7018958086774,40.717480175592,-1.7836161029914877,0.36215476304158756,-4.085693777890981,-7.6390504066304175,10.370043627884481,1.8600006103515625,-3.0253021223677763,-0.016005706787098006,-4.395167024112425,4.363155610538229,-2.2055863654497614,2.1735749518755654,-4.339782335449229,53.41122370976713,1.8773196437539994,2.1895806586626585,12,-0.6899948120117188,0.7900009155273438,-2.8499908447265625,-7.2849884033203125,0.730010986328125,0,0.024546496490218672,-4.521169138190415,176.97999572753906,1.2857092359445972,177.38999938964844,1.2471732887574472,176.00999450683594,0.024546496490218672
14590,2019-12-17,176.6999969482422,177.24000549316406,175.80999755859375,176.25,3039800.0,0.00170069763116798,-1.1503849110287623,-0.5172317028254731,44.563903619992814,42.39951106871307,-1.6014443046071847,-0.19183643373784776,-4.040263566677908,-7.970313866033962,9.150932194518907,1.4300079345703125,-3.2132324011785443,0.43899765014649006,-3.645367378529585,4.523362678822565,-1.6031848641915474,2.4811801644845275,-4.235998483701195,54.5652065745609,2.662339511754311,2.0421825143380405,12,-0.9899978637695312,0.48999786376953125,-3.149993896484375,-7.4749908447265625,-3.160003662109375,1,0.031465747903902885,-1.6762610461606016,176.39999389648438,-4.521169138190415,176.97999572753906,1.2857092359445972,177.38999938964844,0.031465747903902885
14591,2019-12-18,174.63999938964844,177.02999877929688,174.41000366210938,176.55999755859375,3614700.0,-0.01165816408699294,-1.201686167655073,-4.2666915330100705,36.648066313413395,42.50326630906682,0.7629632499408388,1.514197215383291,-1.504643169637859,-5.9685626098143985,7.839934271092283,2.6199951171875,-2.902239525209808,-1.3470001220703125,-5.05967977083634,2.3656795266957147,-3.203339946453326,0.5093397023127011,-1.7964412358119262,5.251056447202026,-39.6552663978084,1.8563398243830174,12,1.5849990844726562,2.5499954223632812,-1.089996337890625,-4.349998474121094,0.82000732421875,2,0.049186877965597064,-1.1503849110287623,176.6999969482422,-1.6762610461606016,176.39999389648438,-4.521169138190415,176.97999572753906,0.049186877965597064
14592,2019-12-19,176.5,176.6199951171875,174.49000549316406,175.00999450683594,2680600.0,0.010650484521599335,1.4624218315884174,-0.7760452677840561,44.57384911028234,43.7308709626727,-0.7897346657709932,-0.42426191685262893,-2.8969315624366914,-7.866685483451931,7.407989395546191,2.1299896240234375,-2.1993544030418377,0.5490005493164176,-3.1271218221346544,4.22512292076749,-1.2890606364091184,2.3870617350419536,-3.2996557382257095,47.71692440610771,5.945188562734344,1.8380611857255371,12,-0.27500152587890625,0.524993896484375,-2.3850021362304688,-5.6450042724609375,-0.8300018310546875,3,0.025099108644653034,-1.201686167655073,174.63999938964844,-1.1503849110287623,176.6999969482422,-1.6762610461606016,176.39999389648438,0.025099108644653034
14593,2019-12-20,176.41000366210938,177.69000244140625,176.14999389648438,177.14999389648438,4351900.0,-0.0005098942656692751,-1.4444390621972485,-0.49663591024997694,57.08471869058136,46.14699678737525,-0.6155404092969547,-0.36229109675682025,-2.367054567821242,-7.792569440988359,7.48252852570126,1.540008544921875,-1.5465156186841398,0.46500396728515625,-3.2075294829328698,4.137537417503182,-1.371262757823871,2.3012706923941835,-2.874280458873585,55.71036323605668,8.342270559685318,1.8362667251090141,12,-0.18500518798828125,0.1949920654296875,-1.6800079345703125,-5.5550079345703125,1.92999267578125,4,0.020633747032965166,1.4624218315884174,176.5,-1.201686167655073,174.63999938964844,-1.1503849110287623,176.6999969482422,0.020633747032965166
14594,2019-12-23,176.42999267578125,177.3800048828125,175.80999755859375,177.3800048828125,2577700.0,0.0001133099782151259,2.3052361066495344,1.283817222038931,64.92301949953578,49.6569619169533,-0.3703487714897733,-0.432824440978294,-2.0203902637493343,-7.782019273587963,7.514600616888613,1.57000732421875,-1.1076644471313557,0.5029930114746151,-3.1556048858902273,4.161590908839457,-1.3263059372077919,2.332291960157022,-2.5790132675716393,61.58505382446804,9.741153351145172,1.8292989486824167,12,0.06000518798828125,0.1750030517578125,-0.7574920654296875,-5.5749969482421875,-3.209991455078125,0,0.017854159077487886,-1.4444390621972485,176.41000366210938,1.4624218315884174,176.5,-1.201686167655073,174.63999938964844,0.017854159077487886
14595,2019-12-24,176.30999755859375,176.85000610351562,175.72999572753906,176.44000244140625,625500.0,-0.0006801287885785934,1.3578862833279794,0.13684548666880822,62.43976394200683,51.42750306036034,0.11790837980237256,-0.3463377489902655,-1.5098456304351089,-7.607283155812297,7.398369747429347,1.1200103759765625,-0.714971185367574,0.39299774169921875,-3.2599797804126354,4.045975263811073,-1.433491019356694,2.2194865027551316,-2.1626773177087557,57.92666474381042,2.3630095607579165,1.8264887610559248,12,0.29000091552734375,0.1699981689453125,0.6349983215332031,-5.4550018310546875,-4.989990234375,1,0.00465094059085458,2.3052361066495344,176.42999267578125,-1.4444390621972485,176.41000366210938,1.4624218315884174,176.5,0.00465094059085458
14596,2019-12-26,176.8800048828125,176.89999389648438,175.72000122070312,176.55999755859375,1269700.0,0.003232983563676406,5.555781620888437,-2.4615023474178406,61.733459595487,52.465788731056236,-0.3528115699974137,-1.1020099928863942,-1.6959047646159888,-8.022876280875835,6.7431254234138125,1.17999267578125,-0.27158259395173445,1.0450050354003793,-2.43130363457189,4.521313705372648,-0.6931492995857695,2.783159370386528,-2.454124259212648,74.68755215411392,15.811831591835862,1.7381543349861361,12,-0.28000640869140625,-0.4000091552734375,0.06499099731445312,-6.0250091552734375,-1.6699981689453125,3,-0.01888292347624332,1.3578862833279794,176.30999755859375,2.3052361066495344,176.42999267578125,-1.4444390621972485,176.41000366210938,-0.01888292347624332
14597,2019-12-27,176.47999572753906,177.24000549316406,176.2899932861328,177.0800018310547,1303900.0,-0.0022614718692395286,1.0652137857829966,-1.8749761586877742,54.56165875522387,52.91448170391119,-0.10667986674792473,-0.9840020373654284,-0.9083571785715776,-7.50928901594574,6.099773036593083,0.95001220703125,0.2777131704871749,0.7919960021972656,-2.269962619497136,3.853954623891667,-0.7389833086499209,2.322975313044452,-1.792268344187221,38.57837745728317,-19.798532046576895,1.5309793108471996,12,-0.274993896484375,0.0,0.4399986267089844,-5.625,0.4199981689453125,4,-0.005779629637155059,5.555781620888437,176.8800048828125,1.3578862833279794,176.30999755859375,2.3052361066495344,176.42999267578125,-0.005779629637155059
14598,2019-12-30,176.4199981689453,177.0,175.75999450683594,176.55999755859375,1670100.0,-0.00033996804196656516,1.431373135668018,0.23332994252581252,59.39624637474444,53.99163176680753,-0.15027466596254158,-1.150761111510377,-0.578933656548827,-7.316866207149076,5.525414085617698,1.2400054931640625,0.3997019954580594,0.8384986877441349,-1.939306882943555,3.616304258431825,-0.55040409759971,2.22740147308798,-1.4861348314266252,42.16839783068297,-14.73698117844031,1.3889027853438458,12,-0.3699951171875,-0.9449996948242188,-0.11750411987304688,-5.56500244140625,-0.0699920654296875,0,-0.004251218726812223,1.0652137857829966,176.47999572753906,5.555781620888437,176.8800048828125,1.3578862833279794,176.30999755859375,-0.004251218726812223
14599,2019-12-31,177.0,177.0800018310547,175.4600067138672,176.4600067138672,1728900.0,0.003287619527686747,3.6285776566757493,-3.8571117166212536,64.23078898140338,56.17684125140871,-0.710982494300822,-1.601816022232299,-0.8143510247460881,-7.817526698763714,5.624320173639637,1.6199951171875,0.30365708250138823,1.284500885009777,-1.4956403919068748,4.064642161926429,-0.10556975344854891,2.674571523468103,-1.834768865564456,86.51653608106022,26.23678613368284,1.3900706384583297,12,-0.9499969482421875,-1.5250015258789062,-0.9825057983398438,-6.1450042724609375,-1.720001220703125,1,0.007570600779043035,1.431373135668018,176.4199981689453,1.0652137857829966,176.47999572753906,5.555781620888437,176.8800048828125,0.007570600779043035
14600,2020-01-02,180.7899932861328,180.8000030517578,177.13999938964844,177.5,2857400.0,0.021412391447078072,1.211474011755215,6.09265591002854,69.55809452456765,59.83351105264808,-4.313397436776711,-4.999146875534194,-4.317256846439136,-11.499905758348575,5.306225935375297,3.8000030517578125,0.3711610528798701,4.662494659423828,1.4490726424303375,7.875916676417319,3.055783650927083,6.269205667920573,-5.40727642259543,99.81255107697407,41.97544787970798,1.6067110084967389,1,-3.144989013671875,-4.7599945068359375,-4.772499084472656,-9.93499755859375,-3.839996337890625,3,-0.04187174261049287,3.6285776566757493,177.0,1.431373135668018,176.4199981689453,1.0652137857829966,176.47999572753906,-0.04187174261049287
14601,2020-01-03,178.86000061035156,179.8300018310547,177.41000366210938,178.33999633789062,2805200.0,-0.01067532909704072,-1.033620772559705,0.15805633241038342,55.75568710015844,61.075937495967636,-1.9241958124702023,-2.765981056207295,-2.116684268124743,-9.440814262142311,5.874592696758124,3.3799896240234375,0.4640075966914594,2.4500022888183537,-0.6757000409920977,5.575704618628805,0.887151123913128,4.012853453723579,-3.399993896484375,63.670341351346714,8.630240732689991,1.5628511649052228,1,-0.7299957275390625,-2.8300018310546875,-1.8900032043457031,-8.0050048828125,0.2899932861328125,4,-0.042155838423364234,1.211474011755215,180.7899932861328,3.6285776566757493,177.0,1.431373135668018,176.4199981689453,-0.042155838423364234
14602,2020-01-06,177.50999450683594,178.3800048828125,176.92999267578125,177.83999633789062,3277900.0,-0.0075478368495404125,1.0567273042085557,-0.6346136917163062,51.932892449398885,60.503512358058465,-0.46472642657533925,-1.2019436182400796,-0.5355433057655148,-8.020780733207232,6.236828164576253,1.9300079345703125,0.6167805928780012,0.9249961853027457,-2.0217252687305916,3.871717639336083,-0.5483645417139087,2.3983569123194,-1.6227880859374864,38.38931083946257,-14.789425474484872,1.473360727016667,1,0.6200103759765625,-1.4799957275390625,-0.4199981689453125,-6.654998779296875,3.6699981689453125,0,-0.012956948138940882,-1.033620772559705,178.86000061035156,1.211474011755215,180.7899932861328,3.6285776566757493,177.0,-0.012956948138940882
14603,2020-01-07,177.61000061035156,178.07000732421875,175.58999633789062,177.3699951171875,3002800.0,0.000563382945244717,3.275811267642687,-0.7272853377722291,54.57296713765554,59.35350654007178,-0.4208712111717432,-1.1938270326791667,-0.45039004333438015,-7.986556343487905,6.627619430864865,2.480010986328125,1.1323273035270347,0.9175025939941293,-2.0132398911793814,3.84824507916764,-0.5478686485926403,2.382873836580899,3.19000244140625,40.26208559786491,-12.354883924748059,1.4653712425867567,1,0.5200042724609375,-1.5800018310546875,-0.25250244140625,-6.7550048828125,2.5099945068359375,1,-0.003997560449452542,1.0567273042085557,177.50999450683594,-1.033620772559705,178.86000061035156,1.211474011755215,180.7899932861328,-0.003997560449452542
14604,2020-01-08,177.75999450683594,179.10000610351562,176.72999572753906,177.6699981689453,2545500.0,0.0008445126736609243,-1.40610041361362,0.3749761586877742,54.05198259469675,58.42153083481511,-0.40494885287213833,-1.1449846557910064,-0.41514443422678937,-7.971823127249536,7.329561958962437,2.3700103759765625,1.3697448928025722,0.9039970397949162,-1.8700510654454092,3.6780451450352416,-0.4830270128252323,2.2910210924150647,2.9358084106445403,41.650582966995955,-10.277117690776713,1.3870240526201565,1,0.3700103759765625,-1.7299957275390625,-0.464996337890625,-6.904998779296875,3.050003051757784,2,-0.00793197821158853,3.275811267642687,177.61000061035156,1.0567273042085557,177.50999450683594,-1.033620772559705,178.86000061035156,-0.00793197821158853
14605,2020-01-09,179.07000732421875,179.42999267578125,178.05999755859375,178.6999969482422,1789500.0,0.007369559281418914,1.5137961446390324,4.111393692777213,67.96434418773876,59.11385134506529,-1.4329746602849696,-2.1701021437324073,-1.5547254689231806,-9.151888071865017,7.988385812477065,1.6699981689453125,1.402663669546854,1.9625091552734375,-0.6435480306730881,4.568566341219963,0.6594805623001605,3.2655377482467145,1.5236794616699285,82.07562447592966,23.24216239133507,1.3030285929732635,1,-0.94000244140625,-3.040008544921875,-1.6275100708007812,-8.215011596679688,0.3499908447265625,3,-0.021164954430698102,-1.40610041361362,177.75999450683594,3.275811267642687,177.61000061035156,1.0567273042085557,177.50999450683594,-0.021164954430698102
14606,2020-01-10,178.67999267578125,179.89999389648438,178.13999938964844,179.89999389648438,1671700.0,-0.0021780009632286212,1.8852340095554945,-3.297208132294115,60.036784025223334,59.722198597287466,-0.8501867978572477,-1.6546358287253042,-1.0107716642355058,-8.646126973020756,8.607228075850633,1.7599945068359375,1.3230529820426682,1.4389945983886605,-1.203634353505123,4.081623550282444,0.11768012244175452,2.7603090743355665,1.8136203011474663,71.69369114210862,10.98090632632077,1.3213144759468947,1,-0.54998779296875,-1.9649887084960938,-1.8449974060058594,-7.8249969482421875,2.180007934570341,4,-0.009682089760761126,1.5137961446390324,179.07000732421875,-1.40610041361362,177.75999450683594,3.275811267642687,177.61000061035156,-0.009682089760761126
14607,2020-01-13,181.2700042724609,181.33999633789062,178.69000244140625,179.25,2261900.0,0.014495252422465077,1.453711225866612,-1.6557395502413654,68.18858266052807,60.69912485126342,-3.005322936616693,-4.151934973905497,-3.4599967367848876,-11.065994771684274,8.850469074697665,2.660003662109375,1.3765861422266426,3.8350059509276946,0.6353502267860733,7.034661675069316,2.235178088856884,5.434833812998505,-5.680007934570284,98.78274668817886,35.8906975178367,1.5998278620708068,1,-2.870002746582003,-4.285003662109347,-4.937507629394503,-10.415008544921847,-0.5700073242187216,0,-0.01169531817735281,1.8852340095554945,178.67999267578125,1.5137961446390324,179.07000732421875,-1.40610041361362,177.75999450683594,-0.01169531817735281
14608,2020-01-14,180.4499969482422,181.22000122070312,179.50999450683594,180.4900054931641,2191200.0,-0.004523679069297071,1.2800089518229167,-0.019806168465753907,64.19488078035077,60.69513505114646,-1.736114049288659,-3.2239271273659256,-2.445543485085608,-10.083993979493073,8.928066338527776,1.7600097656249716,1.3992996621116731,2.8414985656738168,-0.619887786089862,6.3028849174374955,1.1108053897919774,4.572191741555656,-4.745000610351553,80.69415896279968,16.908226330530916,1.730693175881836,1,-1.9850006103515625,-2.9499969482421875,-4.117500305175781,-9.595001220703125,-0.5699920654296875,1,0.0040454183423923595,1.453711225866612,181.2700042724609,1.8852340095554945,178.67999267578125,1.5137961446390324,179.07000732421875,0.0040454183423923595
14609,2020-01-15,180.72999572753903,182.44000244140625,179.85000610351562,181.2899932861328,2600800.0,0.0015516696261135277,-1.2327777850857,13.996948893964833,65.4328972731409,60.23677980098793,-1.599584420178985,-3.333827462598066,-2.633120205670224,-10.184515769276402,9.40777465892218,2.589996337890625,1.5936456673416615,2.904997253417946,-0.7730026407110984,6.58299714754699,1.0659973063534096,4.743997200482482,-4.91229938964841,60.95879434798296,-3.4208936282703633,1.8389999470645235,1,-1.7149963378905966,-2.6799926757812216,-4.397499084472628,-9.874999999999972,-5.459991455078097,2,-0.003375204032379564,1.2800089518229167,180.4499969482422,1.453711225866612,181.2700042724609,1.8852340095554945,178.67999267578125,-0.003375204032379564
14610,2020-01-16,182.25999450683597,182.4900054931641,180.7899932861328,181.5,2215400.0,0.00846566046293451,1.7868676130322474,-1.3571389645776386,67.6046267549305,61.553328651518164,-3.2398385379086676,-4.665110448465441,-4.176095955401394,-11.421969366807758,10.041479166546042,1.7600097656250568,1.8026735360000714,4.15699615478519,0.024598404653289663,8.289393904917091,2.090797279719226,6.223195029851155,-6.177405924804731,94.71239853796455,30.329711319555713,2.0661988750659517,1,-3.219993591308622,-4.184989929199247,-5.92749786376956,-11.404998779296903,-14.459991455078153,3,-0.007955651223219284,-1.2327777850857,180.72999572753903,1.2800089518229167,180.4499969482422,1.453711225866612,181.2700042724609,-0.007955651223219284
14611,2020-01-17,183.22999572753903,184.05999755859372,182.52999877929688,182.8600006103516,2608000.0,0.005322074234270335,-1.9708749370388474,0.486839199309241,71.29332619653663,63.70448795675569,-3.938994232579404,-5.226541853520416,-5.169991754854408,-12.097521092729352,11.393573825377073,1.8000030517577557,1.9599851945534112,4.69749755859371,0.3032736835128844,9.091721433674536,2.5003856210533115,6.894609496134109,-6.762962130839838,84.5437134868495,16.198958861853384,2.1971119375404125,1,-3.4049987792968466,-4.104995727539034,-6.907501220703097,-12.374999999999972,-16.050003051757784,4,-0.020793525336643803,1.7868676130322474,182.25999450683597,-1.2327777850857,180.72999572753903,1.2800089518229167,180.4499969482422,-0.020793525336643803
14612,2020-01-21,180.92999267578125,183.3000030517578,180.47000122070312,183.0399932861328,2188600.0,-0.012552546555629762,1.152076165721944,-5.702779610690418,62.46540632230308,64.58142564393876,-1.2324524392900003,-2.7169369045352028,-2.925293259863622,-9.522554790384959,12.413875781764688,2.8300018310546875,1.6722632500197392,2.175994873046875,-2.233430577143565,6.585420323237315,-0.028717852048345094,4.380707598142095,-3.8555219621304957,31.208730033636577,-38.776327317744155,2.2047127250952148,1,-0.5349960327148438,-1.6949920654296875,-4.727497100830078,-10.074996948242188,-21.379989624023438,1,-0.00038684611873651686,-1.9708749370388474,183.22999572753903,1.7868676130322474,182.25999450683597,-1.2327777850857,180.72999572753903,-0.00038684611873651686
14613,2020-01-22,180.0500030517578,181.8800048828125,179.80999755859375,181.55999755859372,1881700.0,-0.004863702313857576,-1.0804036283613332,0.7156370000216815,58.29254511043319,65.05259925679836,0.03358152294720185,-1.6340437692057037,-2.074900596578914,-8.402979646084361,12.999806721763491,2.07000732421875,1.7075039995834516,1.1140052795410043,-3.1872123473304157,5.415222906412424,-1.0366035338946915,3.2646140929767,-2.4166901905116163,5.647188074448567,-59.67539943095019,2.1506088134357055,1,1.0099945068359375,-0.81500244140625,-3.9525070190429688,-9.19500732421875,-17.8800048828125,2,0.0036100743430564908,1.152076165721944,180.92999267578125,-1.9708749370388474,183.22999572753903,1.7868676130322474,182.25999450683597,0.0036100743430564908
14614,2020-01-23,179.5800018310547,180.5399932861328,179.02999877929688,179.80999755859375,2434000.0,-0.0026103927394437454,-1.2706653052327248,0.15231560545276612,45.9854398914573,62.610498779433755,0.8816114553035277,-0.9654509518921373,-1.6905368931639941,-7.758360620805888,13.61439473474727,1.5099945068359375,1.905509021777533,0.48650360107421875,-3.656106786252593,4.629113988401031,-1.5848015925892014,2.557808794737639,-1.432554194020696,10.934456962923926,-47.95888517678352,2.07130519366341,1,1.5199966430664062,-0.345001220703125,-3.4725074768066406,-8.725006103515625,-15.339996337890625,3,0.001670581627680523,-1.0804036283613332,180.0500030517578,1.152076165721944,180.92999267578125,-1.9708749370388474,183.22999572753903,0.001670581627680523
14615,2020-01-24,177.1300048828125,180.25999450683597,176.49000549316406,179.9199981689453,2737000.0,-0.013642927515654546,1.1729131212924537,12.130630929476547,44.45160021101895,60.87881168896659,3.3832657699225024,1.6328455866705553,0.6558382665341469,-5.162506042557709,14.0364903942816,3.7699890136719034,2.0130978655191427,-2.0044937133789062,-6.046109034973853,2.03712160821604,-4.025301374176394,0.016313947418581165,6.929992675781222,8.454426162098127,-47.776039400308775,2.0208076607974745,1,3.1449966430664062,2.1049957275390625,-0.6800079345703125,-6.2750091552734375,-15.240005493164062,4,-0.010500765308407933,-1.2706653052327248,179.5800018310547,-1.0804036283613332,180.0500030517578,1.152076165721944,180.92999267578125,-0.010500765308407933
14616,2020-01-27,173.5399932861328,175.33999633789062,173.47000122070312,174.27000427246094,2491500.0,-0.020267664978922184,-3.2988634769187595,0.2616533129153108,38.86710426098186,57.62086964457257,6.8922909606014855,5.227835926877503,4.060334858673855,-1.4286276490694547,14.83703229017468,3.660003662109375,2.0398256953643568,-5.427504730224598,-10.089728557499058,-0.7652809029501384,-7.758616643861842,-3.096392816587354,10.368604431152306,0.7120249480378568,-55.38859167941184,2.3311119136372365,1,5.225006103515625,5.225006103515625,2.910003662109375,-2.68499755859375,-2.3499908447265625,0,-0.033075892914844696,1.1729131212924537,177.1300048828125,-1.2706653052327248,179.5800018310547,-1.0804036283613332,180.0500030517578,-0.033075892914844696
14617,2020-01-28,175.4600067138672,176.75,173.24000549316406,174.1199951171875,2178400.0,0.011063809507982691,-1.2645192728919428,-1.8356046988002175,44.529292910468016,55.435804325696715,4.538758122827971,3.4019069841620535,1.9752264292218058,-3.2497903480768002,15.34111135466811,3.5099945068359375,1.799892498826523,-3.4564918518066463,-8.253648488703675,1.3406647850903823,-5.855070170255175,-1.0579135333581178,8.031047143554645,25.69446038807483,-31.07081576231377,2.3985783184485165,1,3.1899948120117188,3.1899948120117188,1.2474899291992188,-4.605010986328125,-10.540008544921875,1,-0.04719032099200038,-3.2988634769187595,173.5399932861328,1.1729131212924537,177.1300048828125,-1.2706653052327248,179.5800018310547,-0.04719032099200038
14618,2020-01-29,175.6699981689453,177.74000549316406,175.6300048828125,177.0,2199000.0,0.0011968052379056626,-1.9929332828310156,-0.9925300902993658,44.69814618980301,53.131943094214726,4.000068542444893,3.302149386157879,1.6733235070958585,-3.4102802543934843,15.97879765438992,2.279998779296875,1.7241713831700451,-3.209000396728527,-8.09915175893201,1.6811509654749557,-5.654076077830268,-0.7639247156267857,7.205992786621067,33.287626564551054,-24.340740227029322,2.445075681101739,1,2.9800033569335938,2.9800033569335938,0.9549980163574219,-4.81500244140625,-11.639999389648438,2,-0.09176293781072731,-1.2645192728919428,175.4600067138672,-3.2988634769187595,173.5399932861328,1.1729131212924537,177.1300048828125,-0.09176293781072731
14619,2020-01-30,178.33999633789062,178.77000427246094,173.8000030517578,173.8000030517578,3076100.0,0.015198942316704045,-1.189431088316254,-3.413524087055287,48.2676562049642,50.98339081088513,1.0676736287045117,0.7775532046870808,-1.127155363316831,-6.027362599907349,17.00573170921511,4.970001220703125,1.3358918224490992,-0.606002044677723,-5.423942528950192,4.211938439594746,-3.0149722868139577,1.8029681974585117,3.9578354899316253,72.64955592941791,17.36534856950594,2.408970242136241,1,0.31000518798828125,0.31000518798828125,-1.9249992370605469,-7.404998779296875,-25.479995727539062,3,-0.0906694992765893,-1.9929332828310156,175.6699981689453,-1.2645192728919428,175.4600067138672,-3.2988634769187595,173.5399932861328,-0.0906694992765893
14620,2020-01-31,173.22000122070312,177.91000366210938,171.33999633789062,177.91000366210938,5500000.0,-0.02870918034273673,1.801707421819081,-1.0330417130200684,39.41862872080571,47.44175775802615,5.3311161582737725,5.587836528856087,3.8630378801649954,-0.8597362461459852,16.93240835652345,7.0,0.9033822200893837,-5.347497558593744,-10.713690018846364,0.01869490165887555,-8.030593788720068,-2.66440132846742,8.534361027039637,25.3028650758934,-26.752899207996506,2.683096230126311,1,4.099998474121094,4.4799957275390625,3.327495574951172,-1.7350006103515625,-11.529998779296875,4,-0.05184156370081916,-1.189431088316254,178.33999633789062,-1.9929332828310156,175.6699981689453,-1.2645192728919428,175.4600067138672,-0.05184156370081916
14621,2020-02-03,171.32000732421875,175.6199951171875,170.6699981689453,174.4600067138672,3542700.0,-0.010968674997661187,-1.229719466219444,0.6695091162270143,30.18718298210571,43.855288498004214,5.994385612256423,7.266549800902794,5.598159695458179,1.0781224829789267,16.919184577510382,4.9499969482421875,0.33309901158344246,-6.870491790771496,-13.134492569738228,-0.6064910118047635,-10.002492180254848,-3.738491401288144,9.601205650735835,8.024798339242185,-36.54560595777549,3.1320003894833595,2,4.954994201660156,6.044990539550781,5.219989776611328,1.454986572265625,-17.930007934570312,0,-0.05504323798401589,1.801707421819081,173.22000122070312,-1.189431088316254,178.33999633789062,-1.9929332828310156,175.6699981689453,-0.05504323798401589
14622,2020-02-04,175.2100067138672,176.05999755859375,174.0,174.0800018310547,2992500.0,0.022706042629841328,-2.1937735090251,-0.35987423645296257,40.702640886634406,41.90085469535991,1.3496040802570803,3.368089983130119,1.6785808266580489,-2.7776726152185915,17.07756125140299,4.739990234375,-0.3759913368816967,-2.865493011474598,-9.265079405902497,3.5340933829533014,-6.065286208688548,0.3343001857393517,4.686084780486482,56.04944597450843,15.385508628152948,3.1997931972139475,2,0.394989013671875,2.1549911499023438,1.3299903869628906,-2.4350128173828125,-40.36000061035156,1,-0.022943919401966273,-1.229719466219444,171.32000732421875,1.801707421819081,173.22000122070312,-1.189431088316254,178.33999633789062,-0.022943919401966273
14623,2020-02-05,176.89999389648438,177.6300048828125,175.39999389648438,176.91000366210938,2818100.0,0.009645494651324693,2.0758513280296333,-0.008858161391379496,43.5282117605684,41.627829347483356,-0.9322365347628931,1.7098483779649882,0.0002863430851789417,-4.380968217981518,17.655152987760435,2.4199981689453125,-1.2722064991420439,-1.1400054931640682,-7.558314380856984,5.278303394528848,-4.3491599370105405,2.069148950682404,2.07348826532845,76.91346954461025,37.21321748285958,3.209154443846463,2,-1.43499755859375,0.46500396728515625,-0.5574951171875,-4.125,-27.489990234375,2,-0.06772185495127447,-2.1937735090251,175.2100067138672,-1.229719466219444,171.32000732421875,1.801707421819081,173.22000122070312,-0.06772185495127447
14624,2020-02-06,176.35000610351562,178.0,176.16000366210938,178.0,2427500.0,-0.003109032289116853,1.230306841511458,164.83841463414635,39.67145302117399,41.09670188194503,-0.9930350790484113,2.264910386555073,0.5474353246191299,-3.7319171397152218,17.824465968516513,1.839996337890625,-1.9376676404344266,-1.6194938659668026,-8.081578324399857,4.842590592466252,-4.850536095183344,1.6115483632497387,1.7931276590104517,77.48985696710305,42.89976652085903,3.2310422292165337,2,-1.6300048828125,1.0149917602539062,-0.5875053405761719,-3.57501220703125,-41.08000183105469,3,-0.0698611108467273,2.0758513280296333,176.89999389648438,-2.1937735090251,175.2100067138672,-1.229719466219444,171.32000732421875,-0.0698611108467273
14625,2020-02-07,175.27999877929688,176.72000122070312,174.6999969482422,175.85000610351562,3254500.0,-0.006067520766575241,-1.3352502249113585,0.345460262267187,36.15464378324746,40.795317384418986,-0.23808568835210053,3.200513377987022,1.6111383072226886,-2.5441121374682893,18.043552604976114,2.0200042724609375,-2.5272276980979314,-2.5000007629394645,-9.047915430233502,4.047913904354573,-5.773958096586483,0.7739565707075542,2.720001220703125,62.89221635417035,33.19076863663386,3.27395733364702,2,-0.55999755859375,2.0849990844726562,0.4825019836425781,-2.5050048828125,-43.47999572753909,4,-0.12790962075014256,1.230306841511458,176.35000610351562,2.0758513280296333,176.89999389648438,-2.1937735090251,175.2100067138672,-0.12790962075014256
14626,2020-02-10,176.9499969482422,177.1199951171875,174.11000061035156,174.9199981689453,2399700.0,0.00952760258201546,1.540084985835694,-3.561355605525217,42.9131057807938,40.615741036677406,-1.534919579948081,1.4696106165516198,-0.11068719680804406,-4.089397552389869,18.16233566621032,3.0099945068359375,-2.8221478925091503,-0.7435028076171761,-7.287063856996355,5.800058241762002,-4.01528333230678,2.5282777170724273,1.0500030517578125,73.74992370605469,42.41166394591428,3.2717805246895955,2,-2.2299957275390625,0.41500091552734375,-0.11249542236328125,-4.1750030517578125,-57.339996337890625,0,-0.08623902102298131,-1.3352502249113585,175.27999877929688,1.230306841511458,176.35000610351562,2.0758513280296333,176.89999389648438,-0.08623902102298131
14627,2020-02-11,179.14999389648438,179.94000244140625,177.1999969482422,178.25,2948500.0,0.012432873615056739,1.209672060542669,0.44334701363520196,48.469371072740365,41.03476602367044,-3.527389450053903,-0.9458499055292862,-2.367029822987206,-6.174733070029447,17.383479427922815,2.9900054931640625,-2.868938504914979,1.5624946594238338,-4.803395970086484,7.928385288934152,-1.6204506553313252,4.745439974178993,-8.479995727539062,86.44925734476216,49.718915065904596,3.1829453147551634,2,-3.8449935913085938,-1.7849960327148438,-2.0699920654296875,-4.30499267578125,-60.18999481201172,1,-0.14379009424761946,1.540084985835694,176.9499969482422,-1.3352502249113585,175.27999877929688,1.230306841511458,176.35000610351562,-0.14379009424761946
14628,2020-02-12,181.17999267578125,181.63999938964844,179.0500030517578,179.47999572753906,2950800.0,0.011331280203502825,-1.0234486293817167,1.8888983079583601,52.58396652920932,41.51435605969768,-5.2451881917582455,-3.0760666751481267,-4.4029004089210275,-8.057941479625015,16.517949597677212,2.589996337890625,-2.4395069605996014,3.5559936523437443,-2.8869077524310853,9.998895057118574,0.3345429499563295,6.777444354731159,-10.324594421386706,93.89101210571323,51.6712069261443,3.221450702387416,2,-5.024993896484375,-3.8149948120117188,-4.0999908447265625,-5.674995422363281,-68.67999267578125,2,-0.2557124872787273,1.209672060542669,179.14999389648438,1.540084985835694,176.9499969482422,-1.3352502249113585,175.27999877929688,-0.2557124872787273
14629,2020-02-13,180.1199951171875,180.9499969482422,178.69000244140625,180.3300018310547,1985700.0,-0.005850522140657066,2.1172403632651773,-0.12353358285986124,55.05578724989654,43.25181811848555,-4.3651913224388466,-2.1756591765831104,-3.224846716625393,-6.880416442427986,15.145761752804113,2.489990234375,-2.259393861138477,2.5264961242675668,-3.8600246131874485,8.913016861722582,-0.6667642444599551,5.719756492995089,-8.833212817382787,79.81401701365388,31.946574823403218,3.1932603687275094,2,-3.964996337890625,-2.7549972534179688,-3.0399932861328125,-4.079994201660156,-76.25999450683594,3,-0.17049740332880847,-1.0234486293817167,181.17999267578125,1.209672060542669,179.14999389648438,1.540084985835694,176.9499969482422,-0.17049740332880847
14630,2020-02-14,180.80999755859372,181.8600006103516,179.97999572753906,180.50999450683597,2489000.0,0.0038307931385257454,-1.7647118221903502,-1.4285402891808672,63.62957084818255,46.96763899249409,-4.3195795756116695,-3.1408969797721795,-3.7292798158596554,-7.429004377751653,13.792178631730343,1.8800048828125284,-2.0602941147444653,3.2889984130859204,-2.9044766245954747,9.482473450767316,0.19226089424523707,6.385735931926604,-9.10908657519525,86.45157352570496,31.271819045585787,3.0967375188406914,2,-2.8799972534179403,-3.4449996948241903,-3.729995727539034,-4.769996643066378,-61.29999542236324,4,-0.25186656656734363,2.1172403632651773,180.1199951171875,-1.0234486293817167,181.17999267578125,1.209672060542669,179.14999389648438,-0.25186656656734363
14631,2020-02-18,179.4199981689453,180.4900054931641,178.9499969482422,180.10000610351562,1818600.0,-0.007687624624838407,1.1095910454312246,-2.266670057474617,57.574595413715905,48.84230060661425,-1.854819636704974,-2.161805088650283,-2.1873141065319146,-5.882202849464022,11.728377447574994,1.860000610351534,-2.1729291667138284,2.089498901367193,-3.5765334651753733,7.75553126790976,-0.7435172819041043,4.922515084638491,-7.109541807929645,47.63947373591154,-10.80442122230113,2.83301618327129,2,-1.43499755859375,-2.0550003051757812,-2.339996337890625,-2.535003662109375,-49.77000427246094,1,-0.26541074352451854,-1.7647118221903502,180.80999755859372,2.1172403632651773,180.1199951171875,-1.0234486293817167,181.17999267578125,-0.26541074352451854
14632,2020-02-19,180.8600006103516,181.67999267578125,179.5,179.8300018310547,2464500.0,0.00802587479713579,-1.5798692621618693,-1.514686413104496,59.48120050085917,50.614854911091,-2.692200799351383,-3.802264073476721,-3.4812740011161907,-7.174119256771149,10.858281405608272,2.2599945068359375,-1.5507800763093087,3.5330009460449503,-2.123749379890171,9.189751271980072,0.7046257830773754,6.361376109012525,-7.97657159437577,68.4542404536246,6.5461789006657085,2.828375162967566,2,-2.8750000000000284,-3.4950027465820597,-3.437496185302763,-3.670005798339872,-43.460006713867216,2,-0.3386597356701234,1.1095910454312246,179.4199981689453,-1.7647118221903502,180.80999755859372,2.1172403632651773,180.1199951171875,-0.3386597356701234
14633,2020-02-20,180.6999969482422,182.2100067138672,179.00999450683594,180.92999267578125,2336800.0,-0.0008846824149587595,1.2938959895431699,-0.22329708749369773,54.74658779062166,52.289869885474076,-2.1640538525295767,-3.7851334687399287,-3.220821346892933,-6.867053387713952,10.34284722574886,3.20001220703125,-0.4355413472017631,3.3404975891113224,-2.3891235761635414,9.070118754386186,0.4756870064738905,6.205308171748754,-7.277973636603832,57.102047362876974,-3.304883506081083,2.864810582637433,2,-2.5399932861328125,-3.3349990844726562,-3.007495880126953,-3.5100021362304688,-49.42999267578125,3,-0.3416712723102795,-1.5798692621618693,180.8600006103516,1.1095910454312246,179.4199981689453,-1.7647118221903502,180.80999755859372,-0.3416712723102795
14634,2020-02-21,179.8800048828125,180.9900054931641,178.75,179.61000061035156,1940400.0,-0.0045378643014839515,-1.2512555878451714,-1.1739534266569362,66.19653292445254,55.62785756783021,-0.8835921472755501,-3.1004765861176224,-2.2765668053549746,-5.919401057123139,10.153166046264634,2.240005493164091,0.14867973855439232,2.5055053710937614,-3.2501046260988744,8.261115368286397,-0.37229962750257073,5.3833103696900935,-5.754942898995836,32.65903728693964,-30.858655444682206,2.877804998596324,2,-1.720001220703125,-2.5150070190429688,-1.8975067138671875,-2.6900100708007812,-48.1300048828125,4,-0.37458307234708466,1.2938959895431699,180.6999969482422,-1.5798692621618693,180.8600006103516,1.1095910454312246,179.4199981689453,-0.37458307234708466
14635,2020-02-24,175.27000427246094,177.3699951171875,173.4600067138672,174.44000244140625,3204300.0,-0.0256281992729257,-1.802865815308048,3.0740322124894037,58.487325748301174,57.35832645310881,4.162581571970918,1.4366926911301334,2.421197152335992,-1.2257730290304778,10.94389905266205,6.4199981689453125,0.4397145783402152,-2.0114952087402287,-7.8433426737865375,3.82035225630608,-4.927418941263369,0.9044285237829115,6.94000244140625,20.685686383928573,-47.792170883830764,2.915923732523149,2,2.56500244140625,2.0949935913085938,3.2624969482421875,1.9199905395507812,-41.48001098632815,0,-0.4074285497882514,-1.2512555878451714,179.8800048828125,1.2938959895431699,180.6999969482422,-1.5798692621618693,180.8600006103516,-0.4074285497882514
14636,2020-02-25,167.8000030517578,176.5500030517578,166.8300018310547,175.63999938964844,4092200.0,-0.04261996370520338,1.012421850072187,-9.445757882158286,36.20109795185378,55.99518499523251,11.396640362615102,8.911517625093381,9.830460399731265,6.365262246183818,11.219633677228732,9.720001220703125,0.7289364463747745,-9.19449691772462,-16.240244341424415,-2.148749494024827,-12.717370629574532,-5.67162320587471,14.235003662109364,6.306898002269968,-61.10990925075024,3.5228737118498974,2,6.720001220703125,7.644996643066406,10.757499694824219,9.389991760253906,-38.0899963378906,1,-0.28778307531157976,-1.802865815308048,175.27000427246094,-1.2512555878451714,179.8800048828125,1.2938959895431699,180.6999969482422,-0.28778307531157976
14637,2020-02-26,167.17999267578125,172.0800018310547,166.77000427246094,168.58999633789062,3411700.0,-0.0036949366191925126,-3.7623713597547623,0.17984748988910124,31.148173621115603,53.61343022766655,11.331804900466551,9.359258535676247,10.336787453698207,7.153587950480556,12.099207664655886,5.30999755859375,1.217474293148939,-9.40050659179687,-17.68929542905684,-1.1117177545368975,-13.544901010426855,-5.256112173166883,14.246813842773435,2.6553648866066593,-60.934573047074046,4.144394418629991,2,7.3100128173828125,7.855010986328125,12.295005798339844,10.480003356933594,-34.36999511718747,2,-0.22448857772161934,1.012421850072187,167.8000030517578,-1.802865815308048,175.27000427246094,-1.2512555878451714,179.8800048828125,-0.22448857772161934
14638,2020-02-27,159.5500030517578,166.8300018310547,159.52000427246094,163.00999450683594,3951300.0,-0.04563937048867195,-3.1534206670539175,2.453888275653096,24.437001309023913,50.21134290090293,17.400796556598152,16.5691673972604,17.77530637153359,14.902208071419267,13.807608156048563,7.6599884033203125,1.1389963066578161,-16.224496459960932,-27.48747889964318,-4.961514020278685,-21.85598767980207,-10.593005240119794,20.99739533203126,0.13972416204591404,-59.143535955731465,5.631491219841124,2,11.31500244140625,11.31500244140625,20.264995574951172,18.10999298095703,-32.10000610351561,3,-0.13882800834599796,-3.7623713597547623,167.17999267578125,1.012421850072187,167.8000030517578,-1.802865815308048,175.27000427246094,-0.13882800834599796
14639,2020-02-28,162.1699981689453,162.1699981689453,150.6199951171875,153.75,9558100.0,0.016421153663892962,1.7434692549831192,-2.433531492277975,30.95029783694065,46.580312566320494,13.373157104664472,13.360651037892637,15.009035462408946,12.383592261624443,15.308028178761207,11.550003051757812,0.7152944631751552,-12.796001434326172,-25.51140787570597,-0.08059499294637362,-19.15370465501607,-6.438298213636273,16.6952086859375,43.177581501898366,-15.0027188565577,6.357703220689906,2,4.245002746582031,4.245002746582031,17.977500915527344,15.489997863769531,-28.169998168945312,4,-0.19054075504331824,-3.1534206670539175,159.5500030517578,-3.7623713597547623,167.17999267578125,1.012421850072187,167.8000030517578,-0.19054075504331824
14640,2020-03-02,164.24000549316406,165.47999572753906,157.58999633789062,163.08999633789062,6744900.0,0.01276442836277436,3.3471195275226466,0.1365806894727018,31.74376278871594,43.7102200524316,9.72857891552249,11.155330091226688,12.804118647546375,10.43521587099346,15.815983897291186,7.8899993896484375,-0.04566535795464688,-10.276994323730463,-23.856807807759594,3.302819160298668,-17.066901065745014,-3.4870875817159117,11.800680187949212,52.526055565984386,-3.532577188132258,6.789906742014562,3,2.1749954223632812,2.1749954223632812,15.927494049072266,13.419990539550781,-29.0,0,-0.19782028985938116,1.7434692549831192,162.1699981689453,-3.1534206670539175,159.5500030517578,-3.7623713597547623,167.17999267578125,-0.19782028985938116
14641,2020-03-03,161.88999938964844,168.17999267578125,160.55999755859375,164.27999877929688,6108500.0,-0.0143083659578509,-2.0178180246980726,-2.078243793702814,25.31465790595857,39.91393754188709,10.426958449351275,13.452349557945013,15.055536481488758,12.967232717700455,15.91202943196337,7.6199951171875,-0.969392878446655,-12.155500030517572,-26.814630212575537,2.503630151540392,-19.48506512154657,-4.825934939488576,11.608617235072245,52.516312891824036,0.2894190047648735,7.329565091028988,3,4.525001525878906,4.525001525878906,17.865001678466797,15.769996643066406,-22.639999389648438,1,-0.1735746878093597,3.3471195275226466,164.24000549316406,1.7434692549831192,162.1699981689453,-3.1534206670539175,159.5500030517578,-0.1735746878093597
14642,2020-03-04,171.19000244140625,171.92999267578125,164.25999450683594,164.89999389648438,4532500.0,0.057446433299279454,-1.0264176348698266,-2.6318034105636814,38.171930339292075,38.0723089361838,-0.43469842996520924,4.043023953774195,5.703016778682013,3.8856873412680955,15.880049307152538,10.039993286132812,-2.0887691451744104,-2.654496765136713,-17.356574871667874,12.047581341394448,-10.00553581840228,4.696542288128853,-20.57000732421875,96.52749732917458,47.523114161946474,7.351039053265574,3,-5.385002136230469,-4.775001525878906,7.5749969482421875,6.469993591308594,-27.760009765625,2,-0.24230384447676212,-2.0178180246980726,161.88999938964844,3.3471195275226466,164.24000549316406,1.7434692549831192,162.1699981689453,-0.24230384447676212
14643,2020-03-05,164.9199981689453,167.91000366210938,163.22000122070312,166.5,5394700.0,-0.036625995578258075,1.131814855787404,-0.2511923187020586,33.97977310600834,34.49266895635667,3.756558431019613,9.875838150606398,11.849464917903788,10.321864389532692,16.54895094758967,7.970001220703125,-3.1559989883243134,-8.325501251220714,-23.472864295507748,6.821861793066319,-15.899182773364231,-0.751819729077198,-13.873803100585945,67.10466771494774,21.088802152392148,7.573681522143515,3,-0.9250030517578125,1.4950027465820312,13.730003356933594,12.739997863769531,-26.97999572753909,3,-0.19470046669208552,-1.0264176348698266,171.19000244140625,-2.0178180246980726,161.88999938964844,3.3471195275226466,164.24000549316406,-0.19470046669208552
14644,2020-03-06,164.02999877929688,165.1199951171875,157.5800018310547,158.80999755859375,5021600.0,-0.0053965522649152,1.0378377040864721,-3.303794412199291,32.388755646775195,31.592827833964897,2.4158452250465814,10.32489179153572,12.60237443958988,11.333672409044937,17.648261866633536,7.5399932861328125,-4.554847378006542,-8.599500274658197,-24.21023035954235,7.011229810225956,-16.404865317100274,-0.7941352322161208,-12.566127758789065,44.94774260160925,3.8795562323412156,7.805365042442077,3,-0.44499969482421875,2.3850021362304688,14.620002746582031,13.629997253417969,-23.44000244140625,4,-0.2230079991665015,1.131814855787404,164.9199981689453,-1.0264176348698266,171.19000244140625,-2.0178180246980726,161.88999938964844,-0.2230079991665015
14645,2020-03-09,152.86000061035156,157.25999450683594,149.74000549316406,152.5,5849000.0,-0.06809728861837394,-1.5578239059973893,0.0689656180392753,26.872177510006466,30.556281118204083,11.256417544822853,20.79530514161496,23.506528282952985,22.57054481921395,18.611958255161717,14.289993286132812,-6.2001856708691605,-18.64849853515625,-36.51481998078236,-0.782177089530137,-27.581659257969307,-9.715337812343193,19.069992065429688,14.060373678951867,-25.095261141732237,8.93316072281305,3,8.050003051757812,13.115005493164062,25.790000915527344,24.79999542236328,-18.020004272460938,0,-0.12338087488581617,1.0378377040864721,164.02999877929688,1.131814855787404,164.9199981689453,-1.0264176348698266,171.19000244140625,-0.12338087488581617
14646,2020-03-10,161.69000244140625,161.94000244140625,153.35000610351562,155.85000610351562,5477600.0,0.05776528716340157,1.7097795897934527,16.222184546263723,35.21061998324146,31.00766404732918,1.6411512853181023,11.345115247035324,14.489430533815721,13.848903803141269,19.09266132313836,9.080001831054688,-8.019412858232073,-9.055496978759777,-27.243841754967377,9.132847797447823,-18.149669366863577,0.03867540934402314,9.796190490722665,53.853104329881596,17.6433145721356,9.094172388103798,3,-0.8550033569335938,4.285003662109375,15.819995880126953,15.969993591308594,-29.360000610351534,1,-0.16358461592470586,-1.5578239059973893,152.86000061035156,1.0378377040864721,164.02999877929688,1.131814855787404,164.9199981689453,-0.16358461592470586
14647,2020-03-11,153.38999938964844,157.47999572753906,151.55999755859375,156.8300018310547,4826900.0,-0.051332815427259315,1.4978946690703066,-0.5890418833119954,31.281704599933235,31.76818663520799,8.693552631278664,18.568299838985666,22.514928857921376,22.210263241216353,20.789659926384417,10.1300048828125,-9.698470308705026,-16.06750030517577,-35.36448368067917,3.229483070327632,-25.715991992927457,-6.419008617424083,17.661269793701194,20.08802567037485,-12.922229018107895,9.648491687751696,3,7.444999694824219,12.585006713867188,23.43000030517578,23.974998474121094,-15.069992065429659,2,-0.09218331994206053,1.7097795897934527,161.69000244140625,-1.5578239059973893,152.86000061035156,1.0378377040864721,164.02999877929688,-0.09218331994206053
14648,2020-03-12,134.85000610351562,145.47999572753906,134.44000244140622,143.38999938964844,7170500.0,-0.12086833144210829,-1.3589727705622683,2.482554425932826,25.168196696481914,31.1257309529348,26.106800109971203,35.2675891442712,40.56125557832118,40.64231446053276,23.17054122713834,18.949996948242216,-10.71724515181154,-32.29099426269531,-56.22824923137151,-8.353739294019107,-44.25962174703341,-20.322366778357207,35.7750378060303,1.336387744424266,-30.408043593450273,11.968627484338105,3,18.334991455078125,23.474998474121094,41.63499069213867,42.514991760253906,0.8499908447265909,3,0.0636261489352794,1.4978946690703066,153.38999938964844,1.7097795897934527,161.69000244140625,-1.5578239059973893,152.86000061035156,0.0636261489352794
14649,2020-03-13,149.41000366210938,149.67999267578125,138.02000427246094,142.14999389648438,6324800.0,0.10797179754976782,1.9897452951993426,-0.850118907870075,37.14967305522871,31.726387649213994,10.66834121078,19.277266675040863,25.6479035092826,26.08908055272815,25.54378432235672,14.829986572265625,-11.315040729546837,-16.19549713134765,-40.563256650561584,8.172262387866283,-28.37937689095463,-4.01161737174067,19.767638588710952,54.436368075284136,20.413484709841782,12.183879759606972,3,3.774993896484375,8.915000915527344,27.004993438720703,27.954994201660156,-17.410003662109375,4,-0.07676862953997743,-1.3589727705622683,134.85000610351562,1.4978946690703066,153.38999938964844,1.7097795897934527,161.69000244140625,-0.07676862953997743
14650,2020-03-16,135.27000427246094,143.22999572753906,124.01000213623048,128.0,5891000.0,-0.09463890665330577,-1.520654897220802,1.0013766519823788,34.84015463300261,32.78477617444111,22.648522402575935,31.442675660703685,39.14077345111059,40.09987963921134,28.023398501091613,25.400001525878892,-11.320197359555323,-28.05849685668946,-54.83579545792571,-1.281198255453205,-41.4471461573076,-14.669847556071318,32.518132385982824,29.68626956402624,-7.518533982115237,13.388649300618132,3,12.699993133544922,17.84000015258789,40.77249526977539,42.094993591308594,-2.2400054931640625,0,0.03932869000812733,1.9897452951993426,149.41000366210938,-1.3589727705622683,134.85000610351562,1.4978946690703066,153.38999938964844,0.03932869000812733
14651,2020-03-17,131.80000305175778,141.97000122070312,130.19000244140622,136.22999572753906,8524800.0,-0.025652407119865828,-2.079740700109688,-0.6093521420011079,33.93862819135411,32.31440926911466,23.916464321298662,32.846229055228974,41.97220005088437,43.4191910019363,31.017115743757316,11.779998779296903,-11.919514118070111,-29.14749832153322,-58.26645358435047,-0.028543058715968073,-43.70697595294186,-14.58802069012458,33.36144553535317,23.27458143747656,-17.544519221239735,14.559477631408626,3,14.159999847412138,21.310001373291044,44.242496490478544,45.56499481201175,2.8799896240234375,1,0.02306519890548886,-1.520654897220802,135.27000427246094,1.9897452951993426,149.41000366210938,-1.3589727705622683,134.85000610351562,0.02306519890548886
14652,2020-03-18,119.61000061035156,124.12999725341795,101.0999984741211,121.91999816894531,7633900.0,-0.09248863550192188,5.843986151449838,0.5214450062688549,32.5893643457878,32.15991940686794,31.313334735942817,42.385378751821946,53.41233434285192,55.37155931883498,34.15199830670653,30.70000457763669,-13.146017166239858,-38.27500076293944,-71.20968127660038,-5.340320249278506,-54.742341019769924,-21.80766050610896,43.082361189706575,38.10210857455787,-7.537861267262869,16.467340256830468,3,13.499996185302734,22.045001983642578,56.432498931884766,57.75499725341797,15.910003662109375,2,0.10634563293867516,-2.079740700109688,131.80000305175778,-1.520654897220802,135.27000427246094,1.9897452951993426,149.41000366210938,0.10634563293867516
14653,2020-03-19,118.95999908447266,122.41999816894531,112.0199966430664,117.75,6814100.0,-0.0054343409628129224,1.558426823946735,-0.523809681084366,30.834741440180125,31.98725116169071,27.667878931058624,40.23572189086178,53.28622999907233,55.75202736528826,37.275296631146055,10.400001525878906,-14.1175865411968,-35.83800239562987,-71.24936845925984,-0.4266363319999016,-53.54368542744484,-18.1323193638149,38.804973649510515,36.76410609728155,-8.80781979907556,17.70568303181498,3,12.560001373291016,22.695003509521484,57.375,58.404998779296875,20.920005798339844,3,0.1627438499389926,5.843986151449838,119.61000061035156,-2.079740700109688,131.80000305175778,-1.520654897220802,135.27000427246094,0.1627438499389926
14654,2020-03-20,112.5,121.16000366210938,110.77999877929688,120.88999938964844,6801200.0,-0.054303960442076415,1.3247470682817388,-6.9338890395152495,27.91154332762214,32.1027362525369,29.110984145358373,43.625666958188106,58.87422034694271,61.89947764764065,40.68568829467068,10.3800048828125,-16.652191101808654,-38.92900123596192,-77.0129633320733,-0.8450391398505417,-57.97098228401762,-19.887020187906217,40.731774793194205,27.05910816301806,-16.90475915554699,19.04198104805569,3,19.020000457763672,29.15500259399414,64.2599983215332,64.86499786376953,30.259994506835938,4,0.20622219509548634,1.558426823946735,118.95999908447266,5.843986151449838,119.61000061035156,-2.079740700109688,131.80000305175778,0.20622219509548634
14655,2020-03-23,103.86000061035156,111.08000183105469,101.08000183105469,107.48999786376952,8200400.0,-0.07679999457465281,-1.176279792221334,0.43265763021349407,26.488940500244937,31.133660754426174,33.60310560199292,49.1620688888662,66.48160243122402,70.1567486917964,43.65690728850105,11.419998168945312,-18.937467401302285,-43.99850044250488,-85.87247368311432,-2.1245272018954324,-64.93548706280961,-23.061513822200155,45.2012320773168,6.798725411574962,-34.59275053614994,20.936986620304726,3,25.419998168945312,37.785003662109375,72.89999771118164,73.50499725341797,42.30000305175781,0,0.27094164475523574,1.3247470682817388,112.5,1.558426823946735,118.95999908447266,5.843986151449838,119.61000061035156,0.27094164475523574
14656,2020-03-24,119.51000213623048,119.52999877929688,109.25,110.0,5799100.0,0.1506836263615341,1.1528803574552802,-2.6198372814954607,30.0863134038335,31.00083951041509,12.673397480109898,31.31430834959899,49.97212091459103,54.20347287526407,44.89932118380183,15.669998168945312,-20.99450862465801,-25.933998870849607,-68.52920108515944,16.661203343460215,-47.231599978004525,-4.6363977636946885,24.753107465776523,79.95663325509766,43.65830371118344,21.29760110715491,3,5.869995117187486,22.135002136230455,58.13749694824217,57.85499572753905,22.389991760253892,1,0.11312857837333845,-1.176279792221334,103.86000061035156,1.3247470682817388,112.5,1.558426823946735,118.95999908447266,0.11312857837333845
14657,2020-03-25,129.64999389648438,135.33999633789062,119.8000030517578,120.29000091552734,7159100.0,0.08484638590078197,-2.0058046917138284,0.9842261701811866,36.803110450096064,32.29360770526111,-1.327896102717915,19.203051402935586,38.98925954871663,43.79309874813197,45.56270745264051,15.829994201660142,-21.590667899090846,-13.91750717163086,-55.781298163091265,27.946283819829546,-34.84940266736106,7.014388324099343,10.294804928427396,83.39170066045715,48.883814562189485,20.9318954957302,3,-4.269996643066406,11.995010375976562,48.02500534057617,47.715003967285156,7.600006103515625,2,0.03879675292011897,1.1528803574552802,119.51000213623048,-1.176279792221334,103.86000061035156,1.3247470682817388,112.5,0.03879675292011897
14658,2020-03-26,137.39999389648438,139.38999938964844,131.16000366210938,131.83000183105472,5594400.0,0.059776323677946275,-1.3820577538406502,0.5950850686279194,40.52245471781068,32.66836122332577,-9.697988161412809,10.233206279255512,30.49550280624115,35.84489601177151,44.99454827716531,9.740005493164062,-23.323934724267104,-5.060006713867182,-46.310990400040055,36.19097697230569,-25.685498556953604,15.565485129219255,-36.31999206542969,94.80551913343137,59.072820196179634,20.625491843086433,3,-15.2449951171875,4.2450103759765625,40.27500534057617,39.965003967285156,-2.199996948242159,3,-0.013682603402732307,-2.0058046917138284,129.64999389648438,1.1528803574552802,119.51000213623048,-1.176279792221334,103.86000061035156,-0.013682603402732307
14659,2020-03-27,131.27000427246094,135.21000671386722,128.13999938964844,131.41999816894528,3924900.0,-0.04461419138520273,-1.205929262103483,-0.026928924623661258,42.03026974658804,33.467262902613044,-7.165263395626866,14.682321405475818,35.78614344137935,41.68489649106783,43.53360530333903,9.259994506835938,-24.307015706728066,-9.644996643066406,-50.094572516862314,30.8045792307295,-29.869784579964346,10.579791293831548,-29.42380249023438,78.8045010841667,38.66439158582391,20.224787936897954,3,-9.745002746582031,9.764999389648438,46.492496490478516,46.094993591308594,3.5999908447265625,4,0.0655900078473437,-1.3820577538406502,137.39999389648438,-2.0058046917138284,129.64999389648438,1.1528803574552802,119.51000213623048,0.0655900078473437
14660,2020-03-30,131.75,133.75999450683594,130.1300048828125,130.75,5035700.0,0.0036565529970029598,-2.241076294277929,-6.666937945067388,38.221869318471036,33.94317858340381,-9.160394441548846,12.272680309722972,34.405746779423055,40.852806128461566,42.97608646368178,3.6299896240234375,-22.883182355436034,-7.540500640869141,-46.632727018864074,31.551725737125793,-27.08661382986662,12.005612548128326,-29.15292226562501,74.65162725825273,34.74882957775456,19.54611318899747,3,-11.514999389648438,7.474998474121094,46.01250076293945,45.61499786376953,1.289993286132784,0,0.08356732073499762,-1.205929262103483,131.27000427246094,-1.3820577538406502,137.39999389648438,-2.0058046917138284,129.64999389648438,0.08356732073499762
14661,2020-03-31,133.78999328613278,136.11000061035156,130.0,131.83999633789062,5296000.0,0.015483820008598048,-1.1705193147354642,1.949996948242159,41.89009779568267,34.97659341116991,-12.168019321982015,8.45295309914141,31.439222319515324,38.4581485902406,43.03230533878959,6.1100006103515625,-23.767193350227416,-4.095507049560581,-41.761624716454634,33.57061061733347,-22.928565883007593,14.737551783886445,-30.45705711865233,71.41395022783023,27.806562203827063,18.833058833447023,3,-13.554992675781222,5.025009155273466,43.810009002685575,43.57500457763675,-1.0,1,0.09245841241296127,-2.241076294277929,131.75,-1.205929262103483,131.27000427246094,-1.3820577538406502,137.39999389648438,0.09245841241296127
14662,2020-04-01,129.71000671386722,131.27999877929688,125.5,128.27999877929688,4246100.0,-0.03049545389795949,1.5295443390462071,0.7333385500215441,47.584131713894884,36.837636774915985,-7.26910491106517,9.766774876996124,34.600312168794915,42.15406955870472,44.111077124577044,8.289993286132784,-23.390877543444446,-6.10149383544919,-40.46983094246096,28.26684327156258,-23.285662388955075,11.082674718056694,-25.6559292819434,30.30962490181775,-17.874564549826324,17.184168553505888,4,-9.475006103515653,6.869995117187472,45.27249526977536,45.734992980957,7.199996948242159,2,0.09397877227396623,-1.1705193147354642,133.78999328613278,-2.241076294277929,131.75,-1.205929262103483,131.27000427246094,0.09397877227396623
14663,2020-04-02,132.80999755859378,133.14999389648438,127.13999938964844,128.60000610351562,3504200.0,0.02389939622441739,1.458083439947577,2.9440336331721713,41.255786752367996,38.32033048877664,-9.161272983382275,4.361454722280172,30.62687014175944,38.70250241941815,45.03172592373815,6.0099945068359375,-22.529165583055686,-1.3960029602050383,-32.92132814556322,30.129322225153132,-17.158665552884116,14.366659632474054,-28.049201687515477,68.89723975568708,20.615604558617008,15.762662592679087,4,-12.574996948242216,3.6949996948241903,41.95250701904294,42.605003356933565,1.4700012207030966,3,0.03343123652605562,1.5295443390462071,129.71000671386722,-1.1705193147354642,133.78999328613278,-2.241076294277929,131.75,0.03343123652605562
14664,2020-04-03,127.4499969482422,132.83999633789062,126.52999877929688,132.5,4031500.0,-0.04035841208405133,1.2024440710373054,-1.1995281001500395,45.46087094536522,40.42832276045667,-1.62889574363669,7.210127256866414,35.04827908543261,43.65144019191494,45.312773680526355,6.30999755859375,-20.5449306284506,-4.927003479003886,-33.248603915150184,23.39459695714241,-19.087803697077035,9.233796739069263,-21.996617006792505,18.378858021362436,-30.92254649873689,14.160800218073145,4,-3.129997253417983,9.055000305175767,43.41500854492186,44.34000396728514,0.1399993896484233,4,0.06080816151880586,1.458083439947577,132.80999755859378,1.5295443390462071,129.71000671386722,-1.1705193147354642,133.78999328613278,0.06080816151880586
14665,2020-04-06,134.0,135.3699951171875,132.50999450683594,133.52000427246094,4874300.0,0.05139272819612373,-1.2879865235197538,-0.09504860147995084,51.23290632532023,42.77794419617742,-3.859831426482458,-0.8698641686370365,27.695427056112464,36.73035665387371,44.728328923927826,7.919998168945298,-18.01435768260052,2.5659996032714787,-24.09101425984909,29.22301346639206,-10.76250732828882,15.894506534831763,-27.867887669586324,80.11309623966508,26.38267257125191,13.32850693156029,4,-4.404998779296875,2.5049972534179688,32.415000915527344,33.339996337890625,-11.029998779296875,0,0.006492500874533569,1.2024440710373054,127.4499969482422,1.458083439947577,132.80999755859378,1.5295443390462071,129.71000671386722,0.006492500874533569
14666,2020-04-07,135.24000549316406,142.22000122070312,135.0,140.63999938964844,4051700.0,0.009253772337045163,-1.4557806888247629,-11.250087420923801,59.98467686909056,45.35367379828792,-2.943416612250701,-4.419635232658578,25.76616306142364,35.103872844943226,44.85784142111282,8.220001220703125,-14.228606733950912,5.128504943847645,-17.53337002669221,27.7903799143875,-6.202432541422297,16.459442429117573,-28.442735421565686,58.253617117585755,2.44113098031972,11.33093748526993,4,-1.3800048828125,1.2649917602539062,31.17499542236328,32.09999084472656,-8.190002441406264,1,-0.016267466117061646,-1.2879865235197538,134.0,1.2024440710373054,127.4499969482422,1.458083439947577,132.80999755859378,-0.016267466117061646
14667,2020-04-08,139.25,140.3800048828125,135.21000671386722,136.66999816894528,3890600.0,0.02965094900886145,1.136357760998743,-0.4777786568859655,62.428036859259706,47.78762736956004,-6.088738892438954,-10.05900897124792,21.037398281008393,30.72775233052141,44.81266101311184,5.169998168945284,-8.971887428451737,9.845499420166021,-10.524961269767743,30.215960110099786,-0.3397309248008469,20.030729765132904,-31.035820682437432,81.0707408632058,21.904903938277236,10.185230344966882,4,-5.3899993896484375,-2.7450027465820312,27.165000915527344,28.089996337890625,-13.839996337890625,2,-0.04639143062023132,-1.4557806888247629,135.24000549316406,-1.2879865235197538,134.0,1.2024440710373054,127.4499969482422,-0.04639143062023132
14668,2020-04-09,143.42999267578125,146.3000030517578,139.69999694824222,140.0,4365000.0,0.03001790072374333,-2.2754382643595794,1.3294535819686044,69.48961190151759,50.83866538677443,-10.419104362853972,-14.296227697259042,16.16561803779183,26.23894760789466,43.211600000964054,7.0500030517578125,-4.835861976255217,13.596492767333984,-7.601419324819517,34.794404859487486,2.9975367212572337,24.195448813410735,-33.85558048209306,85.4830057878419,21.336516010819167,10.598956046076747,4,-7.529991149902344,-8.934989929199219,22.680007934570312,23.910003662109375,-7.389999389648466,3,-0.04545764028873722,1.136357760998743,139.25,-1.4557806888247629,135.24000549316406,-1.2879865235197538,134.0,-0.04545764028873722
14669,2020-04-13,137.94000244140622,143.2100067138672,136.50999450683594,142.75999450683594,3016300.0,-0.03827644505835659,1.3426548615909109,-1.40524850080966,72.3622247333164,54.63203821064614,-4.339858190640086,-10.234319237241607,20.799688187205533,31.351535539371042,42.3762570660244,6.9199981689453125,-2.39994205465095,8.680002593994118,-10.842278084711353,28.20228327269959,-1.0811377453586317,18.441142933346853,-26.16205479623386,39.37639282007455,-30.701316651136175,9.761140339352737,4,-2.0400009155273153,-4.840003967285128,27.2649955749512,29.399993896484403,-5.990005493164006,0,-0.026533301416056143,-2.2754382643595794,143.42999267578125,1.136357760998743,139.25,-1.4557806888247629,135.24000549316406,-0.026533301416056143
14670,2020-04-14,140.58999633789062,143.72999572753906,138.55000305175778,140.71000671386722,3486600.0,0.019211206681035486,-1.466664971244408,0.024898459239660938,66.6772295270941,57.38616395858074,-6.262608919852681,-13.138958465934195,17.471978146982224,28.366853353780726,40.6397943622464,5.789993286132841,-0.9229340876018455,11.063996887207026,-8.94205959194096,31.070053366355026,1.0609686476330182,21.067025126781033,-26.74072536832314,49.46898078068265,-18.559406354289656,10.003028239574,4,-4.689994812011719,-9.079994201660156,24.410003662109375,26.75,-4.55999755859375,1,-0.09246746097607195,1.3426548615909109,137.94000244140622,-2.2754382643595794,143.42999267578125,1.136357760998743,139.25,-0.09246746097607195
14671,2020-04-15,134.83999633789062,137.97000122070312,132.50999450683594,137.57000732421878,3252800.0,-0.04089906927787801,2.093489292908335,22.748124602664905,54.41252171674924,58.14487395889789,-0.388899600343251,-7.535902024147731,22.524725315426593,33.740221912670734,38.990628446109035,8.080001831054688,0.6296736762064654,5.161997222900396,-14.962647515922185,25.286641961722992,-4.900325146510909,15.224319592311701,-19.04368144339172,16.89630447627752,-47.15679125635252,10.062322369411298,4,1.5750045776367188,-3.3299942016601562,28.602508544921875,32.06000518798828,2.8500061035155966,2,-0.08803022426256157,-1.466664971244408,140.58999633789062,1.3426548615909109,137.94000244140622,-2.2754382643595794,143.42999267578125,-0.08803022426256157
14672,2020-04-16,132.33000183105472,135.30000305175778,129.58000183105472,134.58000183105472,4016700.0,-0.018614614172386967,2.1002696131135172,0.8241725074616769,45.26787512329956,58.59066155566806,2.829362465700143,-4.241563338117572,24.16851929889384,35.90147047984928,36.20217641217154,5.720001220703068,2.6916055868556157,2.0160026550293253,-17.565593972615545,21.597599282674196,-7.774795658793124,11.80680096885176,-14.703465647120282,16.447367220254062,-41.90990107983474,9.790798313822439,4,4.084999084472628,-3.050003051757841,31.075000762939425,34.56999969482419,6.849990844726506,3,-0.03990023959976874,2.093489292908335,134.83999633789062,-1.466664971244408,140.58999633789062,1.3426548615909109,137.94000244140622,-0.03990023959976874
14673,2020-04-17,138.32000732421878,140.19999694824222,135.66999816894528,135.8699951171875,4750700.0,0.04526566470399884,-2.178939703819484,-1.0888943142361238,56.59742659395677,59.82805662773379,-2.5667770525380433,-9.177325102268554,17.309576817714117,29.60502747069509,33.063193773931495,7.8699951171875,4.190166648983677,7.038007736206083,-12.08914162773442,26.165157100146587,-2.525566945764183,16.601582418176335,-18.973063128214946,61.76684991599587,5.748329685452163,9.563574681970254,4,-0.3800048828125284,-12.94001007080081,25.084995269775362,28.579994201660128,6.619995117187472,4,-0.09333431881512744,2.1002696131135172,132.33000183105472,2.093489292908335,134.83999633789062,-1.466664971244408,140.58999633789062,-0.09333431881512744
14674,2020-04-20,135.69999694824222,138.19000244140622,134.88999938964844,135.78999328613278,2529000.0,-0.01894165874236342,-2.8596719790123344,-0.036733016118159774,53.55407565366125,60.08596433088279,1.5048115292928799,-4.98573320845793,19.030020320932664,31.89610271301669,29.74086730896571,3.430007934570341,5.111782790814175,3.2579975128174112,-13.772133385624358,20.28812841125918,-5.257067936403473,11.773062962038296,-14.73586922089315,43.25086754071357,-9.980635102280921,8.515065449220884,4,2.240005493164034,-10.319999694824247,20.05500411987302,23.550003051757756,12.889999389648409,0,0.00250549996710947,-2.178939703819484,138.32000732421878,2.1002696131135172,132.33000183105472,2.093489292908335,134.83999633789062,0.00250549996710947
14675,2020-04-21,132.0,134.02000427246094,130.72000122070312,133.07000732421878,2418100.0,-0.027266006127129372,1.2222233639194007,11.889454052228917,48.43613980930637,58.802793546462325,5.466091565156546,0.9808220421748501,21.80340380009477,35.246780593558555,26.089975180132836,4.979995727539091,6.491746537441344,-1.8489994049072322,-12.324958658739178,8.626959848924699,-7.086979031823205,3.3889802220087404,-9.515719753186403,22.787187209048113,-26.98174369714922,5.237979626915968,4,5.94000244140625,-8.30999755859375,23.755001068115234,27.24999999999997,15.55999755859375,1,-0.0003788109981650578,-2.8596719790123344,135.69999694824222,-2.178939703819484,138.32000732421878,2.1002696131135172,132.33000183105472,-0.0003788109981650578
14676,2020-04-22,133.02999877929688,134.71000671386722,131.75,134.22000122070312,2629700.0,0.007803021055279302,1.7280999057757573,1.1121442016998164,53.063855158038905,57.76232891299335,4.570245923509816,1.070527750123091,19.785818195879983,33.83781165818601,23.3845649459766,2.960006713867216,7.841856274402261,-1.4950004577636662,-9.537212575019566,6.547211659492234,-5.516106516391602,2.5261056008642697,-9.11677516418662,32.48586190645843,-18.928913743242624,4.021106058627947,4,4.910003662109375,-9.339996337890625,17.51000213623047,21.005001068115234,12.82000732421875,2,0.022551304424027974,1.2222233639194007,132.0,-2.8596719790123344,135.69999694824222,-2.178939703819484,138.32000732421878,0.022551304424027974
14677,2020-04-23,134.67999267578122,138.58999633789062,134.16000366210938,134.75,2786400.0,0.012403171552468839,-6.982074122951721,0.058829563522617104,51.77318017242172,55.79383649864936,2.4628150973954916,-0.19321604020692007,17.076125318727833,31.800224523372577,22.18433482417413,5.55999755859375,8.18916578701976,-0.09650650024417473,-7.804463923300972,7.611450922812622,-3.950485211772559,3.7574722112842096,-9.42356229447212,41.772080588332386,-7.124302378894114,3.8539787115283977,4,1.9750061035156534,-10.989990234374972,14.855010986328153,19.355007171630888,11.500000000000028,3,0.022349346074520993,1.7280999057757573,133.02999877929688,1.2222233639194007,132.0,-2.8596719790123344,135.69999694824222,0.022349346074520993
14678,2020-04-24,135.52000427246094,136.24000549316406,132.36000061035156,135.69999694824222,2837900.0,0.006237092681627088,5.158690176322418,2.5710549258929976,58.369641935882036,54.239105076712214,0.42775841004066706,-1.2451318166465342,15.098884111659515,30.5874607331354,21.38579124132347,3.8800048828125,7.641113381328012,0.8375045776367074,-6.781077187055729,8.456086342329158,-2.971786304709525,4.64679545998294,-9.000959530924916,60.99118208186627,7.894377203529366,3.8092908823462235,4,1.1349945068359375,-11.830001831054688,1.8624954223632812,7.059993743896484,12.830001831054688,4,0.027006997402109878,-6.982074122951721,134.67999267578122,1.7280999057757573,133.02999877929688,1.2222233639194007,132.0,0.027006997402109878
14679,2020-04-27,139.8800048828125,141.0800018310547,135.77999877929688,136.52999877929688,3137700.0,0.03217237657095873,-1.1855655183262546,-18.611902339773255,56.38853355773904,53.09591663567276,-4.054485491138394,-5.193281841856532,9.663042385580582,25.94381783706342,20.173134656007292,5.55999755859375,6.577584907585759,4.767005157470692,-3.011041859563818,12.545052174505201,0.8779816489534369,8.656028665987947,-12.174102642663172,88.41701855651274,37.137382838452766,3.8890235085172575,4,-4.5500030517578125,-16.19000244140625,-3.2925033569335938,2.699993133544922,13.470001220703125,0,0.03617384459510764,5.158690176322418,135.52000427246094,-6.982074122951721,134.67999267578122,1.7280999057757573,133.02999877929688,0.03617384459510764
14680,2020-04-28,142.75999450683594,146.58999633789062,142.1199951171875,143.32000732421875,3377900.0,0.020589001454755618,-3.8586663570699993,-0.1671677006185492,57.88920819454422,53.482215133205536,-7.36924493765531,-7.595566770001369,5.6962516193751185,22.822315255437275,18.732089167758666,6.709991455078125,4.529340727518758,7.096495056152349,-1.219264696202714,15.412254808507413,2.9386151799748177,11.254374932329881,-13.938446217990105,74.19135595555619,22.810981260955515,4.1578798761775335,4,-4.674995422363281,-18.92499542236328,-6.172492980957031,-0.17999649047851562,13.150009155273438,1,0.04083778408085825,-1.1855655183262546,139.8800048828125,5.158690176322418,135.52000427246094,-6.982074122951721,134.67999267578122,0.04083778408085825
14681,2020-04-29,146.16000366210938,147.8699951171875,144.00999450683594,145.5,2651200.0,0.02381626005954085,-1.1208709212247225,-1.1785509931609492,57.343257656638556,54.82392430357653,-10.051688169607587,-10.562894522720569,1.2713529307640101,19.187573766056374,17.51654411767325,5.1100006103515625,2.6919352976395885,9.878003692626947,0.39131436154170274,19.364693023712192,5.134659027084325,14.62134835816957,-15.916979529339955,88.97490612053758,39.64203048397046,4.7433446655426215,4,-6.8650054931640625,-17.600006103515625,-10.697502136230469,-3.5900039672851562,15.209991455078125,2,0.00957850206217059,-3.8586663570699993,142.75999450683594,-1.1855655183262546,139.8800048828125,5.158690176322418,135.52000427246094,0.00957850206217059
14682,2020-04-30,141.89999389648438,143.99000549316406,140.55999755859378,143.49000549316406,4492600.0,-0.029146207299455384,1.648642916477629,-2.409095112590743,48.37683150776117,53.910524849554804,-4.795738607233886,-5.631549111957128,4.389417790302986,23.172922875524193,15.950194682845808,5.600006103515597,1.2911713353408913,5.008494567871082,-4.264306913573819,14.28129604931597,0.3720938271486318,9.644895308593533,-9.89427266527315,61.50868255903068,16.056689721112456,4.636400740722446,4,-2.6049957275390625,-8.064994812011719,-8.387493133544922,0.6700057983398438,21.020004272460938,3,0.027836591803610533,-1.1208709212247225,146.16000366210938,-3.8586663570699993,142.75999450683594,-1.1855655183262546,139.8800048828125,0.027836591803610533
14683,2020-05-01,137.25,139.5,134.16999816894528,139.33000183105472,3681100.0,-0.03276951442208331,3.404963523900223,1.3081677111023853,49.254696139517215,53.43281601464991,-0.3503276959014272,-0.6660130280703243,7.825047200590518,27.495275658401738,14.740957791278014,7.729995727539091,1.160286274015192,0.13650054931639488,-8.935285785441067,9.208286884073857,-4.399392618062336,4.672393716695126,-3.657851380191147,22.48177019813057,-22.758122104792925,4.5358931673787355,5,2.0449981689453125,-0.56500244140625,-3.737499237060547,5.319999694824219,20.850006103515625,4,0.06506369891279595,1.648642916477629,141.89999389648438,-1.1208709212247225,146.16000366210938,-3.8586663570699993,142.75999450683594,0.06506369891279595
14684,2020-05-04,135.19999694824222,136.36000061035156,132.80999755859378,133.89999389648438,4123000.0,-0.01493626995816233,-1.040234143774818,-0.6250009169937328,44.101556903505674,52.95119569178317,1.811824331430529,2.1021485494158583,8.638261826026252,29.217878805269635,13.473710086404298,4.440002441406222,1.834093372751255,-2.301002502441378,-10.224150413583857,5.622145408701101,-6.2625764580126315,1.6605714531298759,12.669998168945284,15.869852437556517,-27.643940848558117,3.961573955571243,5,4.610000610351534,1.485000610351534,-3.2999954223633097,7.370002746582003,18.919998168945284,0,0.09726338352143271,3.404963523900223,137.25,1.648642916477629,141.89999389648438,-1.1208709212247225,146.16000366210938,0.09726338352143271
14685,2020-05-05,134.8699951171875,137.08999633789062,134.52999877929688,137.08999633789062,3122300.0,-0.002440842000766108,1.306302838683071,-1.7076892378839257,50.037247038424695,52.614905900714916,2.896327684295585,2.6358094241191736,7.850757518460171,29.22242337022425,12.40616270466695,2.55999755859375,1.3111438530283408,-2.67450408935548,-10.525948984575848,5.176940805864888,-6.600226536965664,1.2512183582547038,12.698800048828133,13.678604864170248,-31.830576342619842,3.9257224476101826,5,5.245002746582031,1.81500244140625,-3.5899925231933594,7.700004577636719,8.57000732421875,1,0.13702092129736476,-1.040234143774818,135.19999694824222,3.404963523900223,137.25,1.648642916477629,141.89999389648438,0.13702092129736476
14686,2020-05-06,133.03999328613278,136.11000061035156,132.97999572753906,136.11000061035156,2349500.0,-0.01356863570332778,1.0390862641404401,1.3828854216784787,50.8966796835855,52.5175169575109,5.283514301999048,4.524515306411189,8.75976518393611,30.681567154886608,12.108535340639403,3.1300048828125,1.1102646673747074,-4.3945053100586335,-12.441113194315705,3.6521025741984374,-8.417809252187169,-0.37120136793009806,14.233625927734408,2.0572054052647304,-45.181286628639796,4.023303942128529,5,7.075004577636747,3.645004272460966,-3.309993743896456,9.530006408691435,11.470001220703153,2,0.171903273677934,1.306302838683071,134.8699951171875,-1.040234143774818,135.19999694824222,3.404963523900223,137.25,0.171903273677934
14687,2020-05-07,132.78999328613278,135.64999389648438,132.00999450683594,134.6199951171875,3096500.0,-0.0018791341898395375,-1.1474926519240032,0.5960903795304119,41.831594463564805,50.67995612725343,5.852697662599468,4.496258809787349,8.086864937524268,30.533455603355037,11.830852987411,3.6399993896484375,1.552833888017858,-4.3215049743652685,-12.577173744431377,3.93416379570084,-8.449339359398323,-0.19367058933221415,14.194353494628928,10.413861244944767,-33.54161883907981,4.127834385033057,5,7.150001525878935,3.895004272460966,-3.264991760253878,9.780006408691435,13.840011596679716,3,0.21522707490067572,1.0390862641404401,133.03999328613278,1.306302838683071,134.8699951171875,-1.040234143774818,135.19999694824222,0.21522707490067572
14688,2020-05-08,136.91000366210938,137.32000732421878,134.39999389648438,134.66999816894528,2740400.0,0.03102651242024601,-1.100718476763417,-1.2240454928250375,51.71146532199474,50.1602818788374,2.179825880598429,-0.14467529842693239,3.3187759953224543,26.04179621754082,12.093616245999304,4.530014038085994,1.7419155849239019,0.12450485229493324,-7.576937706428566,7.825947411018433,-3.7262164270668165,3.975226131656683,9.475369027695308,92.27866906898574,46.241560963107986,3.8507212793617476,5,3.0299911499023438,0.2899932861328125,-8.50250244140625,5.659996032714844,12.199996948242188,4,0.18997877299768384,-1.1474926519240032,132.78999328613278,1.0390862641404401,133.03999328613278,1.306302838683071,134.8699951171875,0.18997877299768384
14689,2020-05-11,134.27999877929688,135.91999816894528,134.14999389648438,135.75999450683594,2356400.0,-0.01920973495335876,-1.0344812466566369,-0.6607107581010945,53.3255496364245,49.653208705712984,4.394009284867366,2.315804804460754,5.1723162534000835,28.290346661769348,12.105130757443568,2.760009765625,1.8625263095475475,-2.3224998474121037,-10.082151270436214,5.437151575612006,-6.202325558924144,1.557325864099937,11.530358783189058,42.74950646126237,-5.971264873059425,3.879825711512055,5,5.659996032714844,2.9199981689453125,-5.909999847412109,7.910003662109375,14.05999755859375,0,0.17739058341346436,-1.100718476763417,136.91000366210938,-1.1474926519240032,132.78999328613278,1.0390862641404401,133.03999328613278,0.17739058341346436
14690,2020-05-12,127.58999633789062,136.02999877929688,127.5,135.32000732421878,4870400.0,-0.04982128762454019,-1.156762283223056,5.222995473900197,43.189787240545414,48.08060088170263,9.728953702366539,8.413297704301385,10.925373905879951,34.551329832616034,12.430103051325046,8.529998779296875,1.3724400519853361,-8.362502288818348,-16.8587300956533,0.13372551801660393,-12.610616192235824,-4.114388385400872,17.66834670236932,0.9164589691157341,-47.79834000803897,4.248113903417476,5,8.155006408691406,10.095001220703125,2.8225021362304688,14.055007934570312,20.639999389648438,1,0.20793165248660017,-1.0344812466566369,134.27999877929688,-1.100718476763417,136.91000366210938,-1.1474926519240032,132.78999328613278,0.20793165248660017
14691,2020-05-13,122.97000122070312,127.13999938964844,121.87999725341795,127.12999725341795,5786200.0,-0.03620969707493826,1.516747249859009,0.538161723194507,36.35518279239535,46.744862135550875,11.972553971725688,12.752240921674797,14.611181026709573,38.74397743203704,12.441778591007552,5.7099990844726705,0.5249915678164143,-12.388997650146479,-22.681004782326283,-2.096990517966688,-17.535001216236367,-7.2429940840565905,21.22284123714121,7.059606582423916,-40.7763887158891,5.146003566089898,5,7.719997406005859,11.90499496459961,10.079998016357422,18.675003051757812,22.399993896484375,2,0.16646337332276784,-1.156762283223056,127.58999633789062,-1.0344812466566369,134.27999877929688,-1.100718476763417,136.91000366210938,0.16646337332276784
14692,2020-05-14,127.0500030517578,127.26000213623048,117.11000061035156,120.2699966430664,5226200.0,0.03317883866433413,1.8194430757460571,-1.6298107871672016,40.823405482184086,45.808052062513866,6.218499026692868,8.702578748931572,9.325327479655343,34.226315672050546,12.360191129565326,10.15000152587892,-0.6394607384002882,-8.044995880126962,-18.91858890892958,2.8285971486756694,-13.481792394528284,-2.608199365725639,15.357811789732423,49.18356823001867,2.887208852622699,5.436796514401315,5,0.16500091552737217,5.439994812011733,8.132495880126967,14.59500122070314,17.88999938964845,3,0.1374261395961185,1.516747249859009,122.97000122070312,-1.156762283223056,127.58999633789062,-1.0344812466566369,134.27999877929688,0.1374261395961185
14693,2020-05-15,125.41000366210938,126.66000366210938,123.7300033569336,125.37000274658205,4660300.0,-0.012908298703309118,1.3070860228941827,0.005899834471550317,33.34101601065271,44.612436407752426,6.707766020287664,9.829780400031126,9.91768806995401,35.416112391194645,12.846770066024993,3.3199996948242045,-2.198105229595228,-9.039495086669916,-20.61698154197603,2.537991368636199,-14.82823831432296,-3.250751859016873,14.468029756266986,43.868942151279775,2.7807436211067866,5.788743227653057,5,1.8050003051757955,7.079994201660156,9.77249526977539,16.235000610351562,19.449996948242188,4,0.16920501236788033,1.8194430757460571,127.0500030517578,1.516747249859009,122.97000122070312,-1.156762283223056,127.58999633789062,0.16920501236788033
14694,2020-05-18,136.03999328613278,137.58999633789062,129.67999267578122,130.5,6402800.0,0.08476189549171576,-1.2033412035728384,138.4966622163369,43.43493730423409,43.8788464372868,-4.236000224403085,-0.815228740420963,-1.6293272577272262,24.392843253772696,12.732243850789004,12.17999267578125,-2.779098284114127,1.5734947204589673,-10.012718158914737,13.159707599832686,-4.219611719227885,7.3666011601458194,1.5612368514410946,92.43162414495242,53.2368342967502,5.793106439686859,5,-8.68999481201169,-3.549995422363253,-0.8424911499023153,5.605010986328153,2.310012817382841,0,0.09607474249670567,1.3070860228941827,125.41000366210938,1.8194430757460571,127.0500030517578,1.516747249859009,122.97000122070312,0.09607474249670567
14695,2020-05-19,131.94999694824222,135.41999816894528,131.94000244140622,135.25,4427800.0,-0.030064661421204897,-1.0963879786192243,-0.5956691427800205,36.30229046527384,42.25724763525216,-0.6747182966564935,3.447589106003619,1.8373076978826361,28.063700277673632,12.248119185283473,4.0999908447265625,-3.226468994754356,-2.514001464843716,-14.102476705449135,9.074473775761689,-8.308239085146425,3.2802361554589936,5.639999389648409,72.46093473513568,37.928688298903936,5.794237620302703,5,-4.599998474121122,0.5400009155273153,2.550003051757784,9.695007324218722,10.510009765624972,1,0.12421371556436966,-1.2033412035728384,136.03999328613278,1.3070860228941827,125.41000366210938,1.8194430757460571,127.0500030517578,0.12421371556436966
14696,2020-05-20,136.02999877929688,136.67999267578122,134.25999450683594,134.55000305175778,2949700.0,0.030920817926620048,-1.3494981667345378,-0.44848313905369097,44.32192412464915,42.5339509309282,-4.7896696162281955,-0.41754419708030355,-3.1161588013770825,23.57492756742053,11.764439845932431,4.729995727539006,-3.1624325964187108,1.4160003662109375,-10.171984378500042,13.003985110921903,-4.377992006144552,7.209992738566427,-18.919998168945312,92.38282283186197,58.732206348813975,5.793992372355484,5,-8.680000305175781,-3.5400009155273438,-2.3249969482421875,5.6150054931640625,2.180007934570341,2,0.08968607702508469,-1.0963879786192243,131.94999694824222,-1.2033412035728384,136.03999328613278,1.3070860228941827,125.41000366210938,0.08968607702508469
14697,2020-05-21,137.69000244140622,138.78999328613278,136.28999328613278,137.52999877929688,2374300.0,0.012203217503534924,1.1186572182279515,0.10811089460062,50.45174777321996,42.393982314397675,-6.349197435565628,-1.9399452692295824,-5.380771849898309,21.51804294939808,11.636217924309337,2.759994506835909,-3.382184640601679,2.9255035400390454,-8.743989230315378,14.59499631039347,-2.9092428451381807,8.760249925216272,-20.18860198974606,92.69593904180616,55.25179789753585,5.834746385177215,5,-9.740005493164048,-5.20000457763669,-3.7275009155273153,3.955001831054716,5.550003051757841,3,0.055777416948260106,-1.3494981667345378,136.02999877929688,-1.0963879786192243,131.94999694824222,-1.2033412035728384,136.03999328613278,0.055777416948260106
14698,2020-05-22,139.17999267578122,139.33999633789062,136.44999694824222,137.47000122070312,2958000.0,0.010821339298102473,1.8472917512289442,10.687201983598898,54.13377210012474,42.48378481036436,-8.362761015386525,-3.311459668021797,-6.872832549047928,19.63676475572501,11.30151495716592,2.889999389648409,-3.476603984738233,4.2324943542480185,-7.600528691075056,16.065517399571092,-1.6840171684135328,10.14900587690957,-20.82704851074216,98.34364801809544,55.76754091351614,5.916511522661539,5,-10.954994201660128,-6.68999481201169,-6.332492828369112,2.465011596679716,5.410003662109403,4,0.041385328845669145,1.1186572182279515,137.69000244140622,-1.3494981667345378,136.02999877929688,-1.0963879786192243,131.94999694824222,0.041385328845669145
14699,2020-05-26,144.94000244140625,146.25999450683594,143.41000366210938,143.77000427246094,4370200.0,0.041385328845669145,-2.0158643016881554,0.6842128745560766,59.39892285553801,44.28479987869688,-13.914933439471838,-9.14164738959306,-13.037407703718657,13.505727798451517,11.513622987454358,7.080001831054716,-3.002791615768899,9.739504241943365,-2.736471848564719,22.215480332451463,3.501516196689323,15.977492287197407,-25.32783514599609,90.7821732065319,42.71038186259506,6.237988045254047,5,-13.2550048828125,-12.450004577636719,-13.28000259399414,-3.2949981689453125,-0.8300018310546875,1,-0.0005519651559756644,1.8472917512289442,139.17999267578122,1.1186572182279515,137.69000244140622,-1.3494981667345378,136.02999877929688,-0.0005519651559756644
14700,2020-05-27,148.58999633789062,150.94000244140625,146.8699951171875,148.36000061035156,4291700.0,0.025182791741430677,-1.535824804749704,0.19657785255030844,64.03683266212846,47.36053875311167,-15.950139083794596,-12.998940073223594,-16.602050818534906,9.441649118978376,12.389572292398798,6.0,-3.1438758490766645,13.097998046875006,-0.35578742794822915,26.551783521698255,6.371105309463388,19.824890784286623,-26.846002865566405,85.91124109332647,30.696245781591244,6.726892737411624,5,-14.564994812011719,-14.564994812011719,-16.929996490478516,-6.9449920654296875,-3.5699920654296875,2,-0.06891439859174286,-2.0158643016881554,144.94000244140625,1.8472917512289442,139.17999267578122,1.1186572182279515,137.69000244140622,-0.06891439859174286
14701,2020-05-28,147.55999755859375,151.2100067138672,144.67999267578125,150.0,3481800.0,-0.006931817785059247,1.6872398008200788,-10.608903337092816,63.14759191199945,49.84100391198004,-12.3656056069849,-12.49953730849245,-15.385044559583662,10.078186332218479,13.071167987193663,6.5300140380859375,-3.166610018761105,11.997999572753912,-1.7018114185758293,25.69781056408364,5.148094077089041,18.847905068418783,-22.896403189361322,75.53615368409432,14.048769793508797,6.849905495664866,5,-10.08999252319336,-13.399993896484375,-16.7449951171875,-5.9149932861328125,-0.339996337890625,3,-0.034562150508991696,-1.535824804749704,148.58999633789062,-2.0158643016881554,144.94000244140625,1.8472917512289442,139.17999267578122,-0.034562150508991696
14702,2020-05-29,145.85000610351562,149.89999389648438,144.3300018310547,145.72000122070312,4135000.0,-0.01158844865390507,-2.828168423260448,-0.0532806363659104,58.31473762309075,52.6158618689176,-8.614268587472651,-11.044716189974338,-13.111079848934708,11.402333953050231,13.812187808329446,5.5699920654296875,-2.1848397564479285,10.090507507324219,-4.09915284791137,24.280167862559807,2.9956773297064387,17.185337684942,-18.00084225292703,63.68565674777107,5.841461055843091,7.0948301776177916,5,-5.405006408691406,-11.69000244140625,-15.035003662109375,-4.2050018310546875,-0.8800048828125,4,-0.052382578470555496,1.6872398008200788,147.55999755859375,-1.535824804749704,148.58999633789062,-2.0158643016881554,144.94000244140625,-0.052382578470555496
14703,2020-06-01,146.17999267578125,147.7899932861328,144.91000366210938,145.49000549316406,2071100.0,0.002262506400112274,-2.113517704406925,5.307394366197183,61.56238139292156,54.63002232321621,-6.3566692993282174,-11.248082796861013,-12.840676088112104,10.682908427217853,13.932088042676943,2.8799896240234375,-0.3122945349250017,9.97399444580077,-4.955831257020947,24.903820148622486,2.5090815943898974,17.438907297211642,-15.527527681599224,35.51266576809389,-23.239539747318936,7.464912851410861,6,-4.604988098144531,-12.019989013671875,-16.007492065429688,-4.5349884033203125,-0.589996337890625,0,-0.020112103775637102,-2.828168423260448,145.85000610351562,1.6872398008200788,147.55999755859375,-1.535824804749704,148.58999633789062,-0.020112103775637102
14704,2020-06-02,148.35000610351562,148.72999572753906,146.4499969482422,147.7899932861328,3625800.0,0.014844804600225636,2.454564370513369,0.8116278555474469,72.11335980272142,58.609030027377045,-7.37213226985611,-13.051579257216474,-14.164447748289945,8.129725932110802,13.967204338281553,2.5500030517578125,1.2810768793062834,11.486507415771484,-4.385296815024958,27.358311646567927,3.550605300373263,19.422409531169706,-15.230636102971374,58.43025318926208,-7.32227626369842,7.935902115398218,6,-5.6150054931640625,-14.19000244140625,-18.177505493164062,-6.7050018310546875,-6.980010986328125,1,-0.02534553158697772,-2.113517704406925,146.17999267578125,-2.828168423260448,145.85000610351562,1.6872398008200788,147.55999755859375,-0.02534553158697772
14705,2020-06-03,153.35000610351562,154.3800048828125,150.0500030517578,150.24000549316406,2992700.0,0.033704076806785555,-1.4813725018690893,5.553445410206806,82.10061260908017,62.80666208120272,-10.077013741913731,-17.492991550616892,-17.964122253209666,2.750824443283676,14.336983021980664,6.029998779296875,3.6842031386176757,15.562506866455067,-1.8932877395304786,33.01830147244061,6.834609563462294,24.29040416944784,-18.059759697372613,89.75125903950128,15.889795335505838,8.727897302992771,6,-8.015007019042969,-17.605003356933594,-23.840003967285156,-11.705001831054688,-10.900009155273438,2,-0.060254353605482036,2.454564370513369,148.35000610351562,-2.113517704406925,146.17999267578125,-2.828168423260448,145.85000610351562,-0.060254353605482036
14706,2020-06-04,155.91000366210938,156.17999267578125,151.1300048828125,152.00999450683594,3768200.0,0.01669382104142647,1.2747758429302458,1.2540219903148413,81.5065697788508,66.25719785960614,-10.639311537876523,-19.238124428661934,-19.773822324339392,-0.17080760407583284,14.635236278890362,5.04998779296875,5.051184701245745,16.97900390625,-2.089195691107392,36.04720350360738,7.444904107571318,26.51310370492868,-17.947191069232645,97.72160993869439,19.881869969650708,9.53409979867869,6,-9.595008850097656,-19.26500701904297,-24.95000457763672,-14.264999389648438,-12.419998168945312,3,-0.0698479836691519,-1.4813725018690893,153.35000610351562,2.454564370513369,148.35000610351562,-2.113517704406925,146.17999267578125,-0.0698479836691519
14707,2020-06-05,161.3699951171875,165.72000122070312,160.5399932861328,162.91000366210938,4524900.0,0.035020148334491186,-2.237492609052242,-0.39487305891052504,86.23540619712705,69.82404609260641,-13.842766464776872,-23.660264880601204,-24.731493459678205,-6.00571044908142,15.17653114655269,9.80999755859375,7.494289805322239,21.009995269775402,-0.2752249426455933,42.2952154821964,10.367385163564904,31.6526053759859,-20.492433711046033,79.09655639666697,-2.914670982100617,10.642610106210496,6,-6.80499267578125,-19.954994201660156,-27.44249725341797,-19.724990844726562,-13.269989013671875,4,-0.08768664760886058,1.2747758429302458,155.91000366210938,-1.4813725018690893,153.35000610351562,2.454564370513369,148.35000610351562,-0.08768664760886058
14708,2020-06-08,162.9199981689453,164.3000030517578,161.07000732421875,161.57000732421875,3573400.0,0.009605274206225145,-1.748943243576674,-0.8766125676238036,83.15246602339342,72.46332866681256,-13.042688151959311,-24.413443332503505,-26.000652152498958,-7.9123246942150445,15.984192144831729,3.2299957275390625,9.355735315263757,21.259498596191406,-2.204978059563217,44.72397525194603,9.52726026831408,32.99173692406873,-17.570797596182757,85.46962931523923,4.5791992605091565,11.732238327877315,6,-7.894996643066406,-21.50499725341797,-26.354999542236328,-21.274993896484375,-10.990005493164062,0,-0.11017675638338975,-2.237492609052242,161.3699951171875,1.2747758429302458,155.91000366210938,-1.4813725018690893,153.35000610351562,-0.11017675638338975
14709,2020-06-09,158.10000610351562,161.0,157.5399932861328,160.36000061035156,3679100.0,-0.029585024058442655,-1.047329050665198,-1.6740813581544651,81.68164015633705,74.42386283283572,-6.883511014339149,-18.67488862632956,-20.7524159329173,-3.4850630103018148,16.598781331388373,5.3800048828125,10.754300189139855,15.248506164550776,-9.042184506337065,39.53919683543863,3.103160829106855,27.393851499994696,-9.084061414123767,51.37207397835725,-29.32121100356123,12.145345335443926,6,-3.0750045776367188,-16.68500518798828,-20.110008239746094,-16.455001831054688,-5.0200042724609375,1,-0.07912719343877883,-1.748943243576674,162.9199981689453,-2.237492609052242,161.3699951171875,1.2747758429302458,155.91000366210938,-0.07912719343877883
14710,2020-06-10,154.1199951171875,157.85000610351562,153.42999267578125,157.72000122070312,3309800.0,-0.02517400906184797,1.2901529825671028,1.5929269264268016,71.9698856535449,75.40411769300745,-2.275912960380765,-13.286620145503974,-16.397053465454633,0.050657230331694336,16.28897283001581,4.670013427734375,11.866863641405956,9.941995239257807,-13.72922780824129,33.613218286756904,-1.893616284491742,21.777606763007356,-2.0973202521596193,20.493426901074077,-56.295497540135955,11.83561152374955,6,0.9050064086914062,-12.704994201660156,-15.87249755859375,-12.474990844726562,0.8800048828125,2,-0.0827277472355572,-1.047329050665198,158.10000610351562,-1.748943243576674,162.9199981689453,-2.237492609052242,161.3699951171875,-0.0827277472355572
14711,2020-06-11,143.44000244140625,148.82000732421875,143.08999633789062,148.66000366210938,4184900.0,-0.06929660663212811,1.0685928333379238,1.4499978807273344,55.72823592004259,75.116728614891,8.669935007874699,-1.04817640546554,-5.523837964705848,10.204256842870365,14.984877404380212,11.029998779296875,11.993091123801207,-1.7614974975585938,-23.240332555421872,19.717337560304685,-12.500915026490247,8.97792003137306,22.279998779296875,1.5466461687838822,-70.2050860349364,10.739417528931641,6,10.964996337890625,-2.0250015258789062,-5.040004730224609,-2.404998779296875,9.949996948242188,3,-0.00690187866922598,1.2901529825671028,154.1199951171875,-1.047329050665198,158.10000610351562,-1.748943243576674,162.9199981689453,-0.00690187866922598
14712,2020-06-12,144.50999450683594,149.0,141.14999389648438,148.2100067138672,3612400.0,0.0074595095316369875,1.9734878478744617,0.7088144332910452,55.35463596716463,74.42697912314023,8.258323752285776,-0.7831963332008627,-6.252659682603564,8.64547411030523,13.276697566651421,7.850006103515625,11.539697297978677,-1.5645050048828182,-21.284254463041265,18.15524445327563,-11.424379733962041,8.295369724196405,20.757406616210943,14.514035773442336,-51.648518639095975,9.859874729079221,6,8.925003051757812,-3.0949935913085938,-6.109996795654297,-5.284996032714844,10.25,4,-0.0070582593069271615,1.0685928333379238,143.44000244140625,1.2901529825671028,154.1199951171875,-1.047329050665198,158.10000610351562,-0.0070582593069271615
14713,2020-06-15,146.6300048828125,148.10000610351562,139.69999694824222,140.1199951171875,3314000.0,0.014670337392312938,-1.2857148788640096,-1.7594562940235232,51.83178341703123,72.17347063584131,6.938520146964294,-1.2985219311814546,-8.099768072016872,6.058089449915485,11.535316141765762,8.400009155273409,11.257418500987058,-0.5054946899414006,-17.660504629946956,16.649515250064155,-9.082999659944164,8.072010280061363,17.672699951171893,32.535243857621815,-29.252629901397192,8.577504970002773,6,6.079994201660156,-5.215003967285156,-8.317508697509766,-7.81500244140625,7.9799957275390625,0,0.010025241572336752,1.9734878478744617,144.50999450683594,1.0685928333379238,143.44000244140625,1.2901529825671028,154.1199951171875,0.010025241572336752
14714,2020-06-16,149.11000061035156,152.41000366210938,146.1699981689453,152.11000061035156,3804500.0,0.01691328953798421,2.466663840969779,-0.4608288018001125,50.57829687252354,68.67099110955725,5.115629934710881,-2.8977072368510335,-10.099622121412722,3.127900195480265,11.17321791474905,6.2400054931640625,11.549685284460537,1.321000671386713,-15.03133943937928,17.673340782152707,-6.855169383996298,9.497170726769724,13.71654175048829,51.8457240522951,-6.606058022179589,8.176170055383,6,3.5999984741210938,-7.694999694824219,-10.54000473022461,-12.529998779296875,4.6199951171875,1,0.018912159170321408,-1.2857148788640096,146.6300048828125,1.9734878478744617,144.50999450683594,1.0685928333379238,143.44000244140625,0.018912159170321408
14715,2020-06-17,148.33999633789062,150.07000732421875,147.80999755859375,149.69000244140625,3507600.0,-0.005164001537851792,1.1421732401903357,0.4500020345052083,50.87248221343334,65.26720360228865,5.699601947424554,-0.8820714373121916,-9.059682688023486,3.47778241580545,10.791551449604064,2.260009765625,11.659006335668096,-0.2685035705566463,-14.822528920831928,14.285521779718636,-7.5455162456943015,7.008509104581009,13.09895329819338,67.97792939182166,11.204419026155001,7.277012675137643,6,4.370002746582031,-6.924995422363281,-9.770000457763672,-11.834999084472656,1.089996337890625,2,0.031953657881770514,2.466663840969779,149.11000061035156,-1.2857148788640096,146.6300048828125,1.9734878478744617,144.50999450683594,0.031953657881770514
14716,2020-06-18,148.22999572753906,149.0,146.32000732421875,146.85000610351562,2581600.0,-0.0007415438389319906,-1.1967268474800978,-1.0222099147772228,52.76100943106655,61.54782618383747,5.14687660473345,0.19898783585762203,-8.715434854431692,3.220078412867565,10.56641963047025,2.67999267578125,11.074059707600668,-0.9885040283203068,-14.291657073569127,12.314649016928513,-7.6400805509447025,5.663072494304089,11.904616747274446,67.11246477934787,10.750084817336898,6.651576522624403,6,3.7700042724609375,-6.814994812011719,-11.514995574951172,-11.724998474121094,2.529998779296875,3,0.04567229621260238,1.1421732401903357,148.33999633789062,2.466663840969779,149.11000061035156,-1.2857148788640096,146.6300048828125,0.04567229621260238
14717,2020-06-19,145.3699951171875,150.83999633789062,144.72999572753906,150.4600067138672,5265900.0,-0.019294344550940368,1.0888923666810126,-3.6884419332367675,49.11242880570143,57.76559982631614,6.144788707826194,3.861854312402727,-5.778864694026538,5.661353496095302,10.628293779143394,6.1100006103515625,9.406949607760282,-4.232504272460943,-16.540666371694186,8.0756578267723,-10.386585322077565,1.9215767771556784,13.538540426031744,44.61050490838116,-13.79481968920841,6.154081049616619,6,4.980003356933594,-3.9549942016601562,-12.58749771118164,-8.864997863769531,6.6399993896484375,4,0.05516959855433545,-1.1967268474800978,148.22999572753906,1.1421732401903357,148.33999633789062,2.466663840969779,149.11000061035156,0.05516959855433545
14718,2020-06-22,144.94000244140625,146.5,143.33999633789062,144.61000061035156,2529900.0,-0.0029579190357309493,-1.2020851830782235,-0.06483321791839414,46.115282644051156,53.813782324951035,4.1975177103173,5.001950746261969,-5.410474596477002,5.662516309273855,10.738200594544534,3.160003662109375,7.530927662690004,-4.950497436523449,-16.47651289544359,6.575518022396693,-10.71350516598352,0.8125102929366221,12.816020786114365,17.640626366897035,-39.077727556787124,5.763007729460066,6,3.8349990844726562,-0.21500015258789062,-15.087501525878906,-8.435005187988281,9.639999389648438,0,0.067752117428034,1.0888923666810126,145.3699951171875,-1.1967268474800978,148.22999572753906,1.1421732401903357,148.33999633789062,0.067752117428034
14719,2020-06-23,144.86000061035156,147.24000549316406,144.72000122070312,146.88999938964844,2309800.0,-0.0005519651559756644,-1.181824186857611,-6.151477320016646,39.10699441685523,50.162349965318846,2.4606854284832593,5.3499462601168375,-5.217289211625541,5.2662372476671635,10.927261914527097,2.5200042724609375,4.646848194600494,-5.026499176025396,-16.55980181804469,6.506803465993897,-10.793150497035043,0.7401521449842505,11.812661040412337,20.2667236328125,-30.940017766741022,5.766651321009643,6,1.1949996948242188,2.839996337890625,-15.007499694824219,-8.355003356933594,4.3000030517578125,1,0.06730636448239302,-1.2020851830782235,144.94000244140625,1.0888923666810126,145.3699951171875,-1.1967268474800978,148.22999572753906,0.06730636448239302
14720,2020-06-24,138.35000610351562,143.3300018310547,138.08000183105472,142.82000732421875,3371200.0,-0.044939903903125744,-1.0958042980361704,2.201972368796885,29.5433311386076,47.25291610071496,7.262152384022784,11.650794263748878,1.2471454496103718,11.339011987172086,10.866806586482172,6.779998779296847,1.835449050993759,-11.024494171142578,-23.656933423919327,1.6079450816341705,-17.340713797530952,-4.708274544754204,17.304295665096987,2.116021854995782,-41.42206897310879,6.3162196263883805,6,6.894996643066406,10.479995727539062,-8.430007934570312,-3.8550033569335938,11.019989013671875,2,0.11116724933510946,-1.181824186857611,144.86000061035156,-1.2020851830782235,144.94000244140625,1.0888923666810126,145.3699951171875,0.11116724933510946
14721,2020-06-25,142.4600067138672,142.8000030517578,137.78999328613278,138.02999877929688,4019000.0,0.029707267286106287,-1.0407293113682081,-0.9910529585657425,27.25524174558818,44.13076118720647,3.350903695898239,7.524931946892281,-2.676227739163494,6.841589806221009,11.11297836961814,5.010009765625028,-0.6799848035837499,-6.659494018554682,-19.647061213226124,6.32807317611676,-13.153277615890403,-0.16571042121896085,11.78835105974079,35.785535139053856,-3.1202027490810025,6.493783597335719,6,2.6399917602539062,7.529991149902344,-12.540008544921875,-9.360008239746094,6.0699920654296875,3,0.048925913473480076,-1.0958042980361704,138.35000610351562,-1.181824186857611,144.86000061035156,-1.2020851830782235,144.94000244140625,0.048925913473480076
14722,2020-06-26,138.21000671386722,142.30999755859375,137.52999877929688,142.30999755859375,10255300.0,-0.029832934154889856,1.3317119283058612,-0.9255041763540796,22.09171268661605,40.826308883827004,7.390456311833077,11.77702961253118,1.7957791691132456,10.61340931386647,11.432429854255679,4.9300079345703125,-2.671856751179689,-10.527494049072232,-24.343002252386384,3.288014154241921,-17.435248150729308,-3.6197399474151553,14.392514610993231,7.0031664715452635,-24.938000608359793,6.907754101657082,6,6.759994506835909,12.794990539550753,-8.290008544921903,-6.700004577636747,9.119995117187472,4,0.09080375648161754,-1.0407293113682081,142.4600067138672,-1.0958042980361704,138.35000610351562,-1.181824186857611,144.86000061035156,0.09080375648161754
14723,2020-06-29,143.24000549316406,143.3000030517578,139.27999877929688,140.11000061035156,2971200.0,0.036393882750547446,1.4738487830528846,-0.7634175297826229,33.295861018764384,38.90603823340932,2.0439603482956272,6.867585827788048,-3.142291699574457,5.1026403802466405,11.711387826473675,5.089996337890597,-3.0605681350465943,-5.350495910644526,-19.342024913609663,8.641033092320612,-12.346260412127094,1.645268590838043,7.553813126228761,58.805383787351396,28.11083022043757,6.995764501482571,6,0.9449920654296875,7.844993591308594,-13.020008087158203,-11.730003356933594,7.5800018310546875,0,0.0612258355022921,1.3317119283058612,138.21000671386722,-1.0407293113682081,142.4600067138672,-1.0958042980361704,138.35000610351562,0.0612258355022921
14724,2020-06-30,144.58999633789062,145.52000427246094,142.02000427246094,142.25999450683594,3688000.0,0.009424677415214022,-1.4911188944096005,0.7444083694083694,38.61409278515902,37.543994963601065,-0.016338011393600027,5.503635589883999,-4.298308579973138,3.2836303754249343,11.75557570928844,3.5,-3.4816701074095135,-3.81250457763673,-17.91821836852722,10.29320921325376,-10.865361473081975,3.240352317808515,4.612163900690689,88.36035925925219,54.04662084157573,7.0528568954452515,6,-0.404998779296875,7.035003662109375,-14.232498168945312,-15.30999755859375,7.9900054931640625,1,0.0690919548114417,1.4738487830528846,143.24000549316406,1.3317119283058612,138.21000671386722,-1.0407293113682081,142.4600067138672,0.0690919548114417
14725,2020-07-01,144.11000061035156,146.47999572753906,142.97000122070312,145.22000122070312,2609500.0,-0.003319702190304863,-1.0707935922076637,-0.47639473735911825,51.058449638489385,37.354821653314715,-0.2229090607481794,5.539935448825844,-3.506636947768385,3.30413918206159,11.059563216676457,3.5099945068359375,-3.8687486027307614,-3.830500030517584,-17.858981462188837,10.197981401153669,-10.84474074635321,3.1837406853180426,3.6915002531156063,73.51959859994169,33.61270784858365,7.014240715835633,7,0.0749969482421875,7.5149993896484375,-12.022502899169922,-18.730003356933594,11.0,2,0.03504269676198346,-1.4911188944096005,144.58999633789062,1.4738487830528846,143.24000549316406,1.3317119283058612,138.21000671386722,0.03504269676198346
14726,2020-07-02,145.02000427246094,147.14999389648438,144.5500030517578,145.5800018310547,2758500.0,0.006314646160954895,-2.4666544596354165,0.504502027630765,50.80979663986727,37.543418079333144,-1.8284118320331686,3.9761061264622413,-4.121169320551218,1.9086103148489144,10.083274609616609,3.0399932861328125,-4.386694920774573,-2.3759963989257926,-15.939714254960478,11.187721457108893,-9.157855326943121,4.405862529091536,-7.4900054931640625,77.85872447878995,33.304742701758066,6.781858928017342,7,-2.6350021362304688,6.6049957275390625,-10.995002746582031,-19.01000213623047,14.409988403320312,3,0.029995798624815162,-1.0707935922076637,144.11000061035156,-1.4911188944096005,144.58999633789062,1.4738487830528846,143.24000549316406,0.029995798624815162
14727,2020-07-06,147.22000122070312,148.3000030517578,146.1300048828125,147.25,2336700.0,0.015170299844350366,1.0375522952604734,0.05356948228882834,50.934426308743,38.07887848652113,-4.177719988551047,0.6974310655041052,-6.047231217849912,-0.8041757898055266,8.105996549224075,3.279998779296875,-4.855415694210421,0.5315002441406307,-11.332873126700008,12.39587361498127,-5.400686441279703,6.463686929560964,-9.497602539062513,88.02659291024892,40.21931448594255,5.932186685420322,7,-4.305000305175781,4.404998779296875,-11.404996871948242,-21.074996948242188,13.05999755859375,0,0.008898230863548795,-2.4666544596354165,145.02000427246094,-1.0707935922076637,144.11000061035156,-1.4911188944096005,144.58999633789062,0.008898230863548795
14728,2020-07-07,144.97000122070312,146.10000610351562,144.25999450683594,146.0,2622000.0,-0.015283249431759849,1.9918620518546086,34.33468972533062,43.395019321806295,38.55532569818236,-2.14900834289179,1.6165955195901063,-3.5708736437298967,0.8823321843360645,6.068151681156125,2.9600067138671875,-5.516614231903958,-0.820999908447277,-9.905487083097768,8.263487266203214,-5.363243495772508,3.721243678877954,-6.824498364257835,46.974482828999484,-0.3086595735030926,4.542243587325239,7,-2.0550003051757812,6.654998779296875,-7.667499542236328,-18.824996948242188,15.100006103515625,1,0.016279234258670394,1.0375522952604734,147.22000122070312,-2.4666544596354165,145.02000427246094,-1.0707935922076637,144.11000061035156,0.016279234258670394
14729,2020-07-08,145.58999633789062,145.92999267578125,143.91000366210938,144.42999267578125,3587800.0,0.004276713195605408,1.195644602192626,-1.1262184824153358,45.591531780284974,40.338459102813175,-2.9665257940077083,0.011939893400722212,-4.093197142208794,-0.28634526102570135,4.535999071382422,2.019989013671875,-5.788380485127902,0.4244956970214844,-6.574922949149027,7.423914343191996,-3.0752136260637712,3.92420502010674,-7.038313473632826,49.15561382966846,4.3047363284621625,3.499709323085258,7,-2.6749954223632812,6.035003662109375,-7.722492218017578,-19.444992065429688,13.389999389648438,2,0.035922873259712995,1.9918620518546086,144.97000122070312,1.0375522952604734,147.22000122070312,-2.4666544596354165,145.02000427246094,0.035922873259712995
14730,2020-07-09,141.3699951171875,145.52000427246094,141.3300018310547,144.74000549316406,3167200.0,-0.028985516359992136,-1.428989071159094,-2.9051721869985005,40.28327769418336,41.78601865265708,1.929856314864054,3.4021996562660775,0.08460781324976097,3.3438468273091644,3.720287616675613,4.2599945068359375,-5.990906218480859,-3.158005523681652,-8.940121461815266,2.6241104144519625,-6.049063492748473,-0.26694755461483055,-2.428379445429698,0.5737916661193644,-39.7484276404026,2.89105796906681,7,1.5450057983398438,10.2550048828125,-2.9224929809570312,-15.224990844726562,18.910003662109375,3,0.07929551602923057,1.195644602192626,145.58999633789062,1.9918620518546086,144.97000122070312,1.0375522952604734,147.22000122070312,0.07929551602923057
14731,2020-07-10,142.4499969482422,143.1199951171875,140.89999389648438,141.6300048828125,2325000.0,0.007639540697157443,1.0555677218364334,-0.24332033849957213,45.64439072909482,44.402982879599165,0.9479749746790844,2.3655070090520667,-1.1355197898783445,1.696522490022403,4.142136286348864,2.220001220703125,-5.864574930054914,-2.02850341796875,-7.866517881272841,3.8095110453353414,-4.947510649620796,0.8905038136832957,-3.134045781284385,20.945961271591678,-18.055813121791203,2.919007231652042,7,1.3400039672851562,9.175003051757812,-1.9099960327148438,-14.719993591308594,16.30999755859375,4,0.08887331648528751,-1.428989071159094,141.3699951171875,1.195644602192626,145.58999633789062,1.9918620518546086,144.97000122070312,0.08887331648528751
14732,2020-07-13,143.49000549316406,145.8800048828125,142.25,143.5800018310547,2585700.0,0.007300867442628034,-1.8248984729379913,-0.10975269357449896,47.87577294306946,46.02297309341085,0.8221567725985608,1.312455695077432,-2.16912434788145,0.0664867345455491,4.168214257025521,3.6300048828125,-4.627792577721323,-0.9374954223632699,-6.792148497689851,4.917157652963311,-3.8648219600265463,1.9898311153000066,-3.814692250814261,49.80779839665716,7.769215285016671,2.9273265376632898,7,1.1099929809570312,8.134994506835938,-2.010009765625,-14.860008239746094,13.889999389648438,0,0.11108778710985945,1.0555677218364334,142.4499969482422,-1.428989071159094,141.3699951171875,1.195644602192626,145.58999633789062,0.11108778710985945
14733,2020-07-14,148.10000610351562,148.30999755859375,142.2899932861328,143.49000549316406,2649800.0,0.032127677426085244,1.3936477119325335,-51.224313326551375,54.190386012746195,47.75367234092053,-3.3815613981165313,-3.3537162389041555,-6.569114188766832,-5.110169428213453,4.011377348300467,6.0200042724609375,-3.4300125107218378,3.5990051269531307,-2.40702338752601,9.605033641432271,0.5959908697135745,6.602019384192687,-8.079705268789496,97.16610861946123,50.21003513776691,3.0030142572395637,7,-3.4950103759765625,2.8149948120117188,-0.11000442504882812,-10.615005493164062,8.75,1,0.08224167571787921,-1.8248984729379913,143.49000549316406,1.0555677218364334,142.4499969482422,-1.428989071159094,141.3699951171875,0.08224167571787921
14734,2020-07-15,151.92999267578125,152.69000244140625,150.8699951171875,151.1999969482422,2984600.0,0.02586081306160537,-1.618716724298809,0.15835046223201962,68.87158691492397,49.732909816079925,-6.77314416508338,-7.337817492568149,-10.07416740921218,-9.47720023163771,4.469979521289093,4.589996337890625,-1.3582650261162144,7.28799209594726,0.7202364072601881,13.855747784634332,4.00411425160371,10.57186994029081,-11.412310037623058,93.55378104494804,39.235142388744954,3.283877844343537,7,-5.1349945068359375,-2.6649932861328125,-3.709991455078125,-10.514991760253906,4.2400054931640625,2,0.05357740433653735,1.3936477119325335,148.10000610351562,-1.8248984729379913,143.49000549316406,1.0555677218364334,142.4499969482422,0.05357740433653735
14735,2020-07-16,153.0800018310547,153.50999450683594,150.25,151.00999450683594,3697600.0,0.007569335948877098,1.2252577856473283,2.8356430676616293,66.08116088831878,51.42972806590787,-7.282815214200866,-8.55302795278783,-10.868542010992485,-11.089409984682675,4.998887046559258,3.2599945068359375,-0.1331215878892067,8.201000976562511,0.7841704700644243,15.617831483060598,4.492585723313482,11.90941622981154,-11.588533608636652,96.59006617788528,38.27776665211401,3.70841525324904,7,-5.875007629394531,-5.3899993896484375,-4.8600006103515625,-11.665000915527344,4.4199981689453125,3,0.038541898523073215,-1.618716724298809,151.92999267578125,1.3936477119325335,148.10000610351562,-1.8248984729379913,143.49000549316406,0.038541898523073215
14736,2020-07-17,155.0,155.3800048828125,152.4600067138672,153.5,4886500.0,0.012542449346612194,1.5840580101544777,0.7246351172047767,77.3541875176192,54.36525708911633,-8.535918213618686,-10.476989793760822,-12.34426721123981,-13.345861787021306,5.642507430215721,2.9199981689453125,0.7810888835814183,9.78249893188476,1.1959937388593573,18.369004124910163,5.489246335372059,14.075751528397461,-12.306679149140166,97.10582832067385,30.968853836197184,4.293252596512707,7,-6.8600006103515625,-8.544998168945312,-6.779998779296875,-13.584999084472656,4.3699951171875,4,0.03406450825352825,1.2252577856473283,153.0800018310547,-1.618716724298809,151.92999267578125,1.3936477119325335,148.10000610351562,0.03406450825352825
14737,2020-07-20,153.38999938964844,154.8800048828125,152.52000427246094,154.1199951171875,4876200.0,-0.010387100711945596,1.0977640939392501,-0.486663818359375,68.61019065940152,57.16694279329357,-6.658919439655477,-8.68039191636521,-10.291482553472832,-12.075192830925147,6.286275554614515,2.4799957275390625,1.117603043175592,7.771498107910162,-1.561621077868324,17.104617293688648,3.104938515020933,12.43805770079939,-9.174276454954281,84.79752688936631,17.00061712843862,4.666559592889238,7,-5.25,-6.93499755859375,-5.479999542236328,-11.974998474121094,11.139999389648438,0,0.03500876940188502,1.5840580101544777,155.0,1.2252577856473283,153.0800018310547,-1.618716724298809,151.92999267578125,0.03500876940188502
14738,2020-07-21,154.75999450683594,157.02000427246094,153.8800048828125,153.8800048828125,2394000.0,0.008931450046540279,-6.136446394201592,-1.205472293639347,68.63320020330147,59.72712817362875,-7.257350528138147,-9.778316131699114,-11.326465481848004,-13.658168930492707,7.172588857664105,3.6300048828125,1.474853188128293,8.650493621826172,-1.5273328005145856,18.82832004416693,3.561580410655779,13.739406832996565,-9.204557738367583,66.61730665638896,1.3628128167391367,5.08891321117038,7,-5.799995422363281,-7.484992980957031,-7.334995269775391,-13.344993591308594,10.550003051757812,1,0.016929506778063486,1.0977640939392501,153.38999938964844,1.5840580101544777,155.0,1.2252577856473283,153.0800018310547,0.016929506778063486
14739,2020-07-22,154.61000061035156,155.61000061035156,153.91000366210938,154.11000061035156,1798600.0,-0.0009692032941869266,-2.7777966159167202,0.5681885176258431,69.4732999405722,62.97046397878306,-6.362386794778615,-9.339252816124116,-10.751509223224645,-13.766024300265457,8.104989473293516,1.6999969482421875,1.6956170008047025,8.012999725341786,-2.8254099015344707,18.85140935221804,2.593794911903643,13.432204538779928,-7.449524391324246,64.40174089826203,0.18476586180514687,5.419204813438132,7,-5.650001525878906,-7.334999084472656,-7.5475006103515625,-13.194999694824219,11.3800048828125,2,0.01448810222056296,-6.136446394201592,154.75999450683594,1.0977640939392501,153.38999938964844,1.5840580101544777,155.0,0.01448810222056296
14740,2020-07-23,153.72999572753906,155.49000549316406,152.8699951171875,154.36000061035156,2625600.0,-0.005691772067385803,-1.2297902733588728,-1.260009765625,66.17154441878334,65.2512588331929,-3.9613106676153222,-7.639626890052455,-9.23233413771419,-13.184655720653609,8.216660557224689,2.6200103759765625,2.4016441659434804,6.363995361328136,-4.189400937550545,16.917391660206818,1.0872972118887958,11.640693510767477,-5.18918558103104,27.850651175864332,-33.20976130098852,5.276698149439336,7,-4.094993591308594,-6.454994201660156,-6.6674957275390625,-12.314994812011719,14.650009155273438,3,0.015871999669672565,-2.7777966159167202,154.61000061035156,-6.136446394201592,154.75999450683594,1.0977640939392501,153.38999938964844,0.015871999669672565
14741,2020-07-24,149.42999267578125,154.25,149.0399932861328,154.0,4368300.0,-0.0279711388230236,1.0552265039064852,7.253923658205774,53.806392607660406,65.91021657370301,1.6013246893795383,-2.94148811390329,-4.181009951377234,-9.173802197849739,7.988158985406802,5.2100067138671875,2.9250958299303704,1.7154930114746207,-8.61371523420371,12.044701257152951,-3.4491111113645445,6.880097134313786,7.5900115966796875,4.887203668223138,-50.58261759324818,5.16460412283916,7,0.225006103515625,-2.1549911499023438,-2.36749267578125,-8.014991760253906,16.120010375976562,4,0.05400527149678891,-1.2297902733588728,153.72999572753906,-2.7777966159167202,154.61000061035156,-6.136446394201592,154.75999450683594,0.05400527149678891
14742,2020-07-27,150.75999450683594,150.9600067138672,147.9199981689453,148.8000030517578,3378300.0,0.008900501212901757,1.5762611045737267,-0.428881469115192,60.298813874804104,66.58893078059833,1.5768420512773957,-3.460489761613161,-4.860276073257808,-10.936649697066883,7.629023413239311,3.040008544921875,4.126657600075532,2.4179954528808594,-6.961199014584537,11.797189920346256,-2.2716017808518245,7.107592686613543,6.1004095458984295,31.208730033636385,-24.289103003434462,4.689597233732694,7,1.7100067138671875,-3.4849929809570312,-4.052494049072266,-9.344993591308594,17.210006713867188,0,0.057110645556312845,1.0552265039064852,149.42999267578125,-1.2297902733588728,153.72999572753906,-2.7777966159167202,154.61000061035156,0.057110645556312845
14743,2020-07-28,152.00999450683594,152.0800018310547,149.4199981689453,150.5,3904200.0,0.008291324260716326,2.2242289730429556,0.770408719346049,61.16909697611634,65.73309856517525,1.0502453563229608,-4.237010143325165,-5.378728323292421,-12.516506920214056,7.493583610027449,2.660003662109375,5.137513021141842,3.2294960021972656,-5.963548726360898,12.42254073075543,-1.3670263620818162,7.826018366476347,4.492793310546858,53.185891279674266,-2.9855458635169256,4.596522364279087,7,0.4600067138671875,-4.734992980957031,-6.127494812011719,-10.594993591308594,20.460006713867188,1,0.08236303351683838,1.5762611045737267,150.75999450683594,1.0552265039064852,149.42999267578125,-1.2297902733588728,153.72999572753906,0.08236303351683838
14744,2020-07-29,154.5800018310547,155.42999267578125,151.1699981689453,151.57000732421875,3311500.0,0.016906831241962683,-1.236210065961,1.9933810972220818,74.38169261523366,66.65537986816581,-1.2341063412837912,-6.345557185266273,-7.514930024807711,-15.390565023426234,7.937201418885633,4.2599945068359375,6.1439685919797284,5.3000030517578125,-4.019091765330671,14.619097868846296,0.6404556432135564,9.959550460302069,1.579474400390609,87.97882719085361,23.751246087392303,4.659547408544242,7,-2.1100006103515625,-7.305000305175781,-7.829999923706055,-13.165000915527344,11.720001220703125,2,0.06941386725603871,2.2242289730429556,152.00999450683594,1.5762611045737267,150.75999450683594,1.0552265039064852,149.42999267578125,0.06941386725603871
14745,2020-07-30,149.16000366210938,153.07000732421875,149.02999877929688,152.92999267578125,2749100.0,-0.03506273841857632,-1.0049676271250616,-1.2524903301683539,60.674522780642945,64.80208378627955,3.9910671889149967,-0.5563515449167653,-1.5833099739863314,-10.130868419984779,8.392313632829724,5.5500030517578125,6.454687600928025,-0.37249526977538494,-9.369882612391422,8.624892072840652,-4.871188941083403,4.126198401532633,6.669893446835914,16.511403464214965,-50.99374564595243,4.498693671308012,7,3.30999755859375,-1.8850021362304688,-2.2825050354003906,-7.745002746582031,17.529998779296875,3,0.11283186791265787,-1.236210065961,154.5800018310547,2.2242289730429556,152.00999450683594,1.5762611045737267,150.75999450683594,0.11283186791265787
14746,2020-07-31,149.3699951171875,149.47999572753906,147.0,148.9199981689453,4061200.0,0.0014078268297299523,6.4029925527796125,-0.11936293358157607,59.60782905762987,63.80182138608271,3.2391004187453802,-0.44664278666897417,-1.4002216703540284,-10.642557716108769,8.830955786435801,2.4799957275390625,5.849062861998732,-0.38000335693359943,-9.124858429465888,8.36485171559869,-4.752430893199744,3.992424179332545,6.143506034157781,28.113845507794117,-39.910211241893414,4.372427536266147,7,2.6400070190429688,-2.0949935913085938,-2.3324928283691406,-7.954994201660156,14.900009155273438,4,0.12726792787742136,-1.0049676271250616,149.16000366210938,-1.236210065961,154.5800018310547,2.2242289730429556,152.00999450683594,0.12726792787742136
14747,2020-08-03,148.52999877929688,150.25,147.30999755859375,150.1300048828125,2105400.0,-0.005623594867440462,2.1956611878659213,-3.555593231833441,50.80132853332424,61.82050231164079,3.707042088794992,0.5233602684599532,-0.22231701856455288,-9.979679269936156,9.353657167177403,2.94000244140625,5.290114256200127,-1.2854995727539062,-9.969981039090868,7.398981893583056,-5.627740305922373,3.0567411604145605,6.472692302967687,18.149467480469458,-44.28032402233279,4.342240733168479,8,2.7750015258789062,-1.2549972534179688,-0.9850006103515625,-7.114997863769531,17.220001220703125,0,0.11458967489625604,6.4029925527796125,149.3699951171875,-1.0049676271250616,149.16000366210938,-1.236210065961,154.5800018310547,0.11458967489625604
14748,2020-08-04,147.3300018310547,148.16000366210938,146.2100067138672,147.25999450683594,3078300.0,-0.008079155444047914,1.254317416077193,-0.043754410726887794,40.495885485926294,58.600789594457915,4.1820449774577355,2.0124049521284633,1.2605769240129803,-8.669545442831975,9.686983575296795,2.3199920654296875,4.121105895748883,-2.603496551513672,-11.07221804170959,5.865224938682246,-6.837857296611645,1.6308641935843013,7.192527786274013,12.14747095943506,-44.43086678408391,4.234360745097965,8,3.5200042724609375,0.8199996948242188,0.6574974060058594,-5.915000915527344,16.94000244140625,1,0.1400936613936692,2.1956611878659213,148.52999877929688,6.4029925527796125,149.3699951171875,-1.0049676271250616,149.16000366210938,0.1400936613936692
14749,2020-08-05,150.82000732421875,151.0,148.5500030517578,148.7899932861328,4097200.0,0.023688355730600685,1.0502071748249069,28.997166521360068,45.74228508185647,56.33087189035493,0.10939620250226767,-1.123282727053379,-2.085835423228417,-12.260483360516986,10.178740223360595,3.6699981689453125,3.5106002974962394,0.6250083923339957,-7.598432363003042,8.848449147671033,-3.486711985334523,4.7367287700025145,3.0375204608330364,67.20116909895302,15.036154149492141,4.111720377668515,8,-7.62939453125e-06,-1.8600082397460938,-3.185009002685547,-9.405006408691406,15.629989624023438,2,0.1435485535413299,1.254317416077193,147.3300018310547,2.1956611878659213,148.52999877929688,6.4029925527796125,149.3699951171875,0.1435485535413299
14750,2020-08-06,152.5800018310547,152.89999389648438,150.33999633789062,150.9199981689453,2502700.0,0.01166950286013746,1.2260966483560225,0.8177301392824661,45.413193478397936,55.39829420932576,-2.046043176289402,-2.108494794139176,-3.796493129842503,-13.886425222395872,10.382100425992524,2.55999755859375,2.795976489367405,1.8245025634765568,-5.324188576083799,8.973193703036912,-1.749843006303621,5.398848133256735,0.6657242683023412,95.21685084448094,46.72329007669194,3.574345569780171,8,-1.7600021362304688,-3.6200027465820312,-4.6750030517578125,-11.165000915527344,15.889999389648438,3,0.08992004886652638,1.0502071748249069,150.82000732421875,1.254317416077193,147.3300018310547,2.1956611878659213,148.52999877929688,0.08992004886652638
14751,2020-08-07,155.11000061035156,155.25999450683594,151.86000061035156,152.44000244140625,2520200.0,0.016581457261340304,1.289569001392307,1.6084290835554738,53.150186794490295,54.60400231151311,-4.118730266975859,-3.838193758593377,-6.213534064735484,-16.210892582772175,10.671042359408034,3.399993896484375,2.08783344991366,3.72150115966798,-2.5143798581265173,9.957382177462478,0.6035606507707314,6.839441668565229,-8.899993896484375,98.34260664306188,52.19234140904372,3.1179405088972425,8,-4.290000915527344,-6.150001525878906,-7.2050018310546875,-13.694999694824219,13.19000244140625,4,0.07465670675964065,1.2260966483560225,152.5800018310547,1.0502071748249069,150.82000732421875,1.254317416077193,147.3300018310547,0.07465670675964065
14752,2020-08-10,159.42999267578125,159.8800048828125,155.16000366210938,155.16000366210938,2858800.0,0.027851151108443606,-1.2107790936184506,1.5992479183454205,57.71900913157017,54.22065921767465,-7.911531124702719,-7.275806832094048,-10.312914084863735,-20.10350650870086,11.781421501785578,4.7700042724609375,1.6308233327812047,7.244493865966803,1.1871407138202414,13.301847018113364,4.215817289893522,10.273170442040083,-13.038986206054688,96.7080302318287,50.95127239952305,3.0286765760732743,8,-6.384986877441406,-9.039993286132812,-12.424991607666016,-18.014991760253906,10.57000732421875,0,0.030358225045662435,1.289569001392307,155.11000061035156,1.2260966483560225,152.5800018310547,1.0502071748249069,150.82000732421875,0.030358225045662435
14753,2020-08-11,160.27999877929688,163.25,160.10000610351562,160.72000122070312,3773700.0,0.005331531973687076,-6.87510490577554,-0.10304533337145062,59.15993332475489,52.52935262984367,-8.342358088696614,-7.553820288037116,-10.938520536502352,-20.506474230374693,13.155761154475673,3.82000732421875,1.9338340539500791,7.485500335693359,0.7468166867856212,14.224183984601098,4.11615851123949,10.854842160147228,-13.34943237304688,79.79590586882213,34.89406515130291,3.369341824453873,8,-5.549995422363281,-8.205001831054688,-13.009998321533203,-18.86499786376953,10.05999755859375,1,0.03412778426730112,-1.2107790936184506,159.42999267578125,1.289569001392307,155.11000061035156,1.2260966483560225,152.5800018310547,0.03412778426730112
14754,2020-08-12,160.07000732421875,162.82000732421875,158.99000549316406,162.52000427246094,2669400.0,-0.0013101538350226427,1.5114740976061236,5.568143986683313,60.46898125354951,52.50651468238885,-8.126277547001138,-7.064955430650144,-10.571899635557713,-19.74297929544798,13.763785820089607,3.8300018310546875,1.9486651134268982,6.868508148193371,-0.5946573943155897,14.331673690702331,3.1369253769388763,10.600090919447865,-12.160274902343758,75.36799555592327,27.139866302411292,3.731582771254486,8,-5.340003967285156,-7.9950103759765625,-12.800006866455078,-18.655006408691406,8.629989624023438,2,0.026238500381493557,-6.87510490577554,160.27999877929688,-1.2107790936184506,159.42999267578125,1.289569001392307,155.11000061035156,0.026238500381493557
14755,2020-08-13,158.97999572753906,159.64999389648438,157.57000732421875,157.67999267578125,2574900.0,-0.006809592970605016,-1.7368716934536657,-0.5306141514545692,67.6394640764484,53.39891857336868,-6.142791278281408,-5.808049431512984,-9.49588486862146,-17.962227151315233,14.148935975569533,2.5,1.8261076522990436,5.483496856689442,-2.4132746886665757,13.38026840204546,1.5351110840114472,9.431882629367436,-10.149847250976563,62.510935019525625,8.43693181991334,3.9483857726780034,8,-4.249992370605469,-6.904998779296875,-11.70999526977539,-17.56499481201172,2.3899993896484375,3,0.0469870513363535,1.5114740976061236,160.07000732421875,-6.87510490577554,160.27999877929688,-1.2107790936184506,159.42999267578125,0.0469870513363535
14756,2020-08-14,160.27999877929688,160.8699951171875,157.9600067138672,158.0,2844700.0,0.00817714861425567,-1.4661071742616252,1.7538410976912333,67.60356256697588,55.26583346599665,-6.406134732058888,-7.053861553675631,-10.877596184697211,-18.80680356869945,14.323930991849254,2.9099884033203125,1.1178904322725884,6.5194999694824105,-1.9230824490472571,14.962082388012078,2.298208760217591,10.74079117874723,-10.58465921132813,63.28797818124205,6.0605299670801855,4.22129120926483,8,-5.549995422363281,-8.205001831054688,-13.009998321533203,-18.86499786376953,2.399993896484375,4,0.05109809398416432,-1.7368716934536657,158.97999572753906,1.5114740976061236,160.07000732421875,-6.87510490577554,160.27999877929688,0.05109809398416432
14757,2020-08-17,158.75999450683594,160.8800048828125,158.0500030517578,160.02999877929688,2817200.0,-0.009483430771383805,-1.1041006063837633,-0.5570197159722129,62.358111686970744,57.694969710557146,-3.668145088136356,-5.387123843904305,-9.634666180140016,-16.997494587895176,14.508919467531262,2.8300018310546875,1.192179621996729,4.730995941162121,-3.998657515770873,13.460649398095114,0.36616921269560976,9.095822669628632,-8.251375312945328,20.95050558235996,-35.26849094875036,4.364826728466503,8,-2.8599929809570312,-6.0099945068359375,-11.052494049072266,-17.344993591308594,0.029998779296875,0,0.060090758849900894,-1.4661071742616252,160.27999877929688,-1.7368716934536657,158.97999572753906,1.5114740976061236,160.07000732421875,0.060090758849900894
14758,2020-08-18,157.3800048828125,159.75999450683594,157.22000122070312,158.99000549316406,1869300.0,-0.008692300779614914,-1.6321065739020437,1.2677127512585455,55.35988746342299,58.76359219739787,-0.7963915116206408,-4.006184660542715,-8.603467971292332,-15.457033151930432,14.283015997362128,2.5399932861328125,1.3139711959700549,3.220005798339855,-5.633589374769173,12.073600971448883,-1.206791788214673,7.646803384894383,-6.106902840555335,2.8572051378466603,-47.30602070946868,4.426797586554515,8,-0.5850067138671875,-4.610008239746094,-9.267505645751953,-15.965003967285156,1.3799896240234375,1,0.0801880462933302,-1.1041006063837633,158.75999450683594,-1.4661071742616252,160.27999877929688,-1.7368716934536657,158.97999572753906,0.0801880462933302
14759,2020-08-19,156.85000610351562,158.1300048828125,156.16000366210938,157.57000732421875,2098100.0,-0.003367637329097284,1.1413099364768713,0.447205557609015,68.11118585984039,61.28559135089148,0.7587000182775796,-3.4780893062942937,-8.280224038793335,-14.670136880215694,13.942948851138173,1.970001220703125,1.8819658290613575,2.5780067443847656,-6.355866768474613,11.511880257244144,-1.8889300120449377,7.044943500814469,-4.858290183793883,14.618692011767367,-38.15711392450754,4.46693675642969,8,0.7049942016601562,-2.1200027465820312,-9.090007781982422,-15.435005187988281,4.6399993896484375,2,0.0860056723585465,-1.6321065739020437,157.3800048828125,-1.1041006063837633,158.75999450683594,-1.4661071742616252,160.27999877929688,0.0860056723585465
14760,2020-08-20,156.1699981689453,157.02000427246094,155.2100067138672,155.5,1600300.0,-0.004335402665662236,-1.8960314456963585,-0.9305514347475946,65.66821200016032,62.67648304041036,2.236717108051721,-2.746736446648157,-7.690828259535863,-13.742241755279224,13.752143490892404,1.80999755859375,2.9221562412992625,1.775998687744135,-7.193281124717544,10.745278500205814,-2.70864121848669,6.26063859397496,-3.5027852044068766,16.93107169480259,-37.35473107032721,4.484639906230836,8,3.035003662109375,-1.4399948120117188,-8.139999389648438,-14.754997253417969,8.470001220703125,3,0.08023307246083133,1.1413099364768713,156.85000610351562,-1.6321065739020437,157.3800048828125,-1.1041006063837633,158.75999450683594,0.08023307246083133
14761,2020-08-21,157.5,157.75999450683594,155.9600067138672,155.9600067138672,2507800.0,0.008516372201118116,-1.337656675749319,2.2985037236101937,70.21180764713486,64.06457176436199,1.4319769884136235,-3.6271188977552526,-8.7535549735573,-14.846678776679624,14.488793638490815,1.79998779296875,3.677047406718941,2.702500152587902,-6.0499735600619715,11.454973865237775,-1.6737367037370348,7.078737008912839,-4.197819813333865,40.387901687079,-17.70597306806753,4.376236856324944,8,1.7300033569335938,-2.7699966430664062,-10.052501678466797,-16.084999084472656,7.0099945068359375,4,0.024571397569444375,-1.8960314456963585,156.1699981689453,1.1413099364768713,156.85000610351562,-1.6321065739020437,157.3800048828125,0.024571397569444375
14762,2020-08-24,159.3699951171875,159.4499969482422,156.50999450683594,158.10000610351562,2087000.0,0.011872984871031722,3.1119125869648725,0.8246717859796879,76.3341928361122,65.97282282117946,-0.5000046183771758,-5.0794259805909405,-10.363529152928834,-16.412799422949576,15.618616782540872,2.94000244140625,4.427992987275388,4.141995239257824,-4.621291689405695,12.905282167921342,-0.23964822507394956,8.523638703589597,-5.470945741721323,91.42856184688854,26.385838532496237,4.38164346433176,8,-0.35498809814453125,-4.639991760253906,-12.072494506835938,-17.954994201660156,5.2400054931640625,0,0.020769264353430295,-1.337656675749319,157.5,-1.8960314456963585,156.1699981689453,1.1413099364768713,156.85000610351562,0.020769264353430295
14763,2020-08-25,164.52999877929688,167.0,163.52000427246094,164.33999633789062,7400500.0,0.03237751032316427,-2.803301926123572,0.1496095157995915,77.94535698601268,67.91464234700871,-5.580607222699314,-9.753433417264546,-15.266535842611091,-21.28533646578245,16.99541730645445,7.6300048828125,4.922390079574171,8.67599868774414,-0.8728925586167122,18.224889934104993,3.9015530645637,13.450444310924581,-10.069892366358658,79.05002012504708,13.690420162363935,4.774445623180429,8,-3.4249954223632812,-7.924995422363281,-17.232498168945312,-23.11499786376953,-0.850006103515625,1,-0.03488728824986986,3.1119125869648725,159.3699951171875,-1.337656675749319,157.5,-1.8960314456963585,156.1699981689453,-0.03488728824986986
14764,2020-08-26,165.30999755859375,166.42999267578125,163.33999633789062,164.8000030517578,3466600.0,0.004740769373876796,1.2472825333059598,2.684147124959846,77.0275882758089,68.95776725804876,-6.190101573817913,-10.211921732637677,-15.855125181261371,-21.68483062615971,17.802634423213398,3.089996337890625,4.96617605623527,8.919497680664051,-1.4945360216730421,19.333531383001144,3.7124808294954903,14.126514531832612,-9.846699658690596,85.66578962013487,23.088090050690113,5.2070168511685475,8,-4.204994201660156,-8.704994201660156,-17.19249725341797,-23.894996643066406,0.3000030517578125,2,-0.03962254641880436,-2.803301926123572,164.52999877929688,3.1119125869648725,159.3699951171875,-1.337656675749319,157.5,-0.03962254641880436
14765,2020-08-27,165.99000549316406,168.69000244140625,165.08999633789062,166.19000244140625,4281100.0,0.004113531816666294,-2.5999786378582925,-0.39215510277353915,75.06912157239975,69.78727381420697,-6.449390711601069,-10.08340105387208,-16.30705213857061,-22.081101643660645,19.246058206920807,3.600006103515625,4.9120673819597584,8.758005523681646,-1.9127163453240996,19.428727392687392,3.4226445891787876,14.093366458184505,-9.603771425253171,78.79027608468691,19.879989306209332,5.335360934502873,8,-4.040000915527344,-8.540000915527344,-17.87250518798828,-24.57500457763672,2.7299957275390625,3,-0.027110065974335518,1.2472825333059598,165.30999755859375,-2.803301926123572,164.52999877929688,3.1119125869648725,159.3699951171875,-0.027110065974335518
14766,2020-08-28,168.3800048828125,168.6999969482422,165.4600067138672,166.32000732421875,13011800.0,0.014398453584886894,1.4000090423066924,-10.30014496070802,72.63531452987232,70.92918524119602,-8.459142236481,-11.569363191881024,-18.432949822574557,-24.190385185286914,21.207334831496894,3.239990234375,4.902555842296493,10.197504425048834,-0.9025507612779791,21.297559611375647,4.647476831885427,15.74753201821224,-10.763393977552084,97.37496307348752,41.459395734449785,5.55002759316341,8,-6.4250030517578125,-10.925003051757812,-19.925003051757812,-26.965003967285156,-1.4900054931640625,4,-0.02221169607262452,-2.5999786378582925,165.99000549316406,1.2472825333059598,165.30999755859375,-2.803301926123572,164.52999877929688,-0.02221169607262452
14767,2020-08-31,165.5500030517578,168.58999633789062,164.69000244140625,168.5800018310547,4561900.0,-0.016807232147452944,1.5573832823037361,-1.4708749370389025,62.11494385120341,71.67974706206054,-5.101126216517514,-7.798732235270535,-15.274085475332583,-21.15730212473275,23.034574058151573,3.899993896484375,4.7237691372332336,6.516502380371094,-4.065295277679098,17.098300038421286,1.225603551346012,11.807401209396176,-6.603385821339572,41.23146384720716,-11.18159819711773,5.2908988290250925,8,-3.595001220703125,-8.095001220703125,-17.085002899169922,-24.13500213623047,6.0,0,-0.006282141502569005,1.4000090423066924,168.3800048828125,-2.5999786378582925,165.99000549316406,1.2472825333059598,165.30999755859375,-0.006282141502569005
14768,2020-09-01,167.97000122070312,168.16000366210938,163.5,163.7899932861328,3974600.0,0.014617928869434804,1.043855510381636,-1.3795411282443824,66.48578182753764,71.49914661402688,-6.5497323310066236,-9.057534449090724,-17.316458035300514,-23.42482773684469,25.071982577732,4.660003662109375,4.52019604212569,7.904500579833979,-1.8662104989882664,17.675211658656224,3.0191450404228704,12.789856119245087,-7.852978424146016,86.3806782758709,35.34814718373106,4.8853555394111225,9,-6.0149993896484375,-10.514999389648438,-18.09749984741211,-26.55500030517578,5.80999755859375,1,-0.020003575554760622,1.5573832823037361,165.5500030517578,1.4000090423066924,168.3800048828125,-2.5999786378582925,165.99000549316406,-0.020003575554760622
14769,2020-09-02,172.47000122070312,172.92999267578125,167.9199981689453,168.72999572753906,4111900.0,0.026790498108571592,1.1502175856344365,0.894736457850413,74.6437712442459,72.49643097448084,-9.611810598661322,-12.492926953856653,-21.376177118426654,-27.656980477471848,26.883134902536156,5.0099945068359375,4.74196145687614,11.322000885009771,1.0784031169183663,21.565598653101176,6.200202000964083,16.44379976905546,-11.323021525943801,95.1220380450612,43.660177619054124,5.121798884045702,9,-8.025001525878906,-12.900001525878906,-22.59749984741211,-31.05500030517578,1.910003662109375,2,-0.050965434468071,1.043855510381636,167.97000122070312,1.5573832823037361,165.5500030517578,1.4000090423066924,168.3800048828125,-0.050965434468071
14770,2020-09-03,166.3000030517578,173.82000732421875,165.05999755859375,173.3699951171875,3527700.0,-0.035774326696094816,1.1982413181115898,-1.8903694335080883,59.3362333231261,71.28803382736876,-2.07160960237988,-5.5256622808650775,-14.618647622392928,-21.294606895887966,28.13921591827098,8.760009765625,5.219676379690156,4.4660026550292855,-5.181950651784291,14.113955961842862,-0.35797399837750277,9.289979308436074,-3.503401539655414,27.131793261297705,-21.890887918717194,4.823976653406791,9,-1.1350021362304688,-6.284996032714844,-16.427501678466797,-21.575000762939453,9.05999755859375,3,-0.004149142686374452,1.1502175856344365,172.47000122070312,1.043855510381636,167.97000122070312,1.5573832823037361,165.5500030517578,-0.004149142686374452
14771,2020-09-04,166.69000244140625,169.66000366210938,164.5800018310547,168.72000122070312,3326500.0,0.0023451556373517146,1.5984639760230404,0.28712886245276137,62.74511054161098,69.7781357946464,-1.1408931413189407,-5.274037921727256,-14.536968110151804,-21.396198907134476,28.994712672220775,5.0800018310546875,5.506078346700917,4.277001953124994,-5.056672507044709,13.610676413294698,-0.38983527695987163,8.94383918320986,-2.129655999365241,30.910854432438505,-20.767901556820796,4.666837230084856,9,1.8899993896484375,-6.674995422363281,-16.817501068115234,-18.990005493164062,4.8600006103515625,4,0.012178287537133237,1.1982413181115898,166.3000030517578,1.1502175856344365,172.47000122070312,1.043855510381636,167.97000122070312,0.012178287537133237
14772,2020-09-08,164.27000427246094,166.44000244140625,163.3000030517578,165.19000244140625,2796800.0,-0.014517956287126266,-1.1958033003793356,0.4532013409702491,60.71539257791829,67.86369530485814,2.2878596994274574,-2.6064822101564857,-11.526675467629275,-18.65886010683127,29.040034108024205,3.3899993896484375,5.907110747864522,1.6150032043456974,-7.643698156703948,10.873704565395343,-3.0143474761791254,6.24435388487052,9.550003051757812,9.220540178318894,-46.6248009741572,4.629350680524822,9,4.290000915527344,-4.254997253417969,-14.62750244140625,-15.44000244140625,9.199996948242188,1,0.015949321537984007,1.5984639760230404,166.69000244140625,1.1982413181115898,166.3000030517578,1.1502175856344365,172.47000122070312,0.015949321537984007
14773,2020-09-09,165.75,167.5500030517578,164.86000061035156,165.25,2807500.0,0.00900953119282999,-3.2031328231170875,-0.5434793425439106,63.4440970624762,66.35441850337673,1.11653611354987,-3.8532243188944335,-12.549165152398501,-19.905330703847994,28.69187607791951,3.279998779296875,6.178028775664842,2.8214988708496094,-6.464928163903153,12.107925905602372,-1.8217146465267717,7.4647123882259905,7.8596072387695415,23.288934916649623,-36.21100664175387,4.643213517376375,9,2.8100051879882812,-5.734992980957031,-16.459999084472656,-15.760002136230469,6.8600006103515625,2,0.03499247693368224,-1.1958033003793356,164.27000427246094,1.5984639760230404,166.69000244140625,1.1982413181115898,166.3000030517578,0.03499247693368224
14774,2020-09-10,164.27000427246094,167.3000030517578,163.82000732421875,167.3000030517578,2814900.0,-0.008929084329044157,1.2970278082729865,-6.05999755859375,61.94691380808131,64.89639541845246,2.7194768192466654,-2.15281821027952,-10.662949176566087,-18.15621106016667,28.501725525083966,3.4799957275390625,6.136080567069797,1.1315032958984261,-8.072338564672663,10.335345156469515,-3.4704176343871325,5.733424226183985,9.13341088256837,9.220540178318894,-53.36465151779929,4.601920930285548,9,4.290000915527344,-3.0849990844726562,-14.770000457763672,-13.265007019042969,10.589996337890625,3,0.05789245911908858,-3.2031328231170875,165.75,-1.1958033003793356,164.27000427246094,1.5984639760230404,166.69000244140625,0.05789245911908858
14775,2020-09-11,166.4499969482422,167.4499969482422,164.27000427246094,164.50999450683594,2116700.0,0.013270789669947769,-1.628111679991929,-0.6402650900923585,62.877699105329604,63.81221592683661,0.6834699868734333,-3.946839474238402,-12.38754045276795,-19.992592668049667,28.66999518063176,3.17999267578125,5.67466565017628,2.9379959106445312,-6.160976182554066,12.036968003843128,-1.6114901359547673,7.48748195724383,6.7513499647216975,49.52820116648153,-15.20943997185612,4.5494860465993,9,2.1100082397460938,-4.3699951171875,-16.55999755859375,-15.364997863769531,5.1399993896484375,4,0.047641983057747694,1.2970278082729865,164.27000427246094,-3.2031328231170875,165.75,-1.1958033003793356,164.27000427246094,0.047641983057747694
14776,2020-09-14,168.47000122070312,169.5399932861328,167.3699951171875,168.00999450683594,2134000.0,0.012135802400099038,-1.4942428946006858,0.2371165644171779,63.037260307991495,63.91469553314639,-1.4778360396446146,-5.6094066243738325,-13.948617935439529,-21.670197382578323,28.796742782875462,3.089996337890625,5.260825013787752,4.548500061035156,-4.674363550599082,13.771363672669395,-0.06293174478196306,9.159931866852276,4.533318815036637,82.85266442349075,20.603464075164567,4.6114318058171175,9,0.09000396728515625,-5.629997253417969,-18.580001831054688,-16.845001220703125,4.7899932861328125,0,0.04089748524796555,-1.628111679991929,166.4499969482422,1.2970278082729865,164.27000427246094,-3.2031328231170875,165.75,0.04089748524796555
14777,2020-09-15,168.3000030517578,169.99000549316406,168.07000732421875,169.27000427246094,1851200.0,-0.0010090708595805742,-1.6853258781851552,-2.108667529107374,56.30224963919148,62.78319195666349,-0.9797596675766442,-4.941397364034401,-13.3831296220701,-21.181657776757902,28.95671311522172,1.9199981689453125,4.9034987950306,3.9015014648437614,-5.1831333647002396,12.986136294387762,-0.6408159499282249,8.443818879615748,4.509250644302313,72.60935262651567,11.96958634778722,4.542317414771994,9,0.26000213623046875,-3.80999755859375,-18.410003662109375,-16.675003051757812,4.5699920654296875,1,0.01931075425471329,-1.4942428946006858,168.47000122070312,-1.628111679991929,166.4499969482422,1.2970278082729865,164.27000427246094,0.01931075425471329
14778,2020-09-16,170.0,171.36000061035156,168.47999572753906,169.2899932861328,3152000.0,0.010100991785005453,-1.4721052528176346,-0.7319647632531068,57.60623497258563,60.89013237092345,-2.639042456617574,-5.952655050138105,-14.587192840309882,-22.563406583315356,29.438506184713397,3.05999755859375,4.516960564762456,4.970498657226557,-3.8095574159993078,13.750554730452421,0.5804706206136245,9.360526693839489,2.6190686831740777,81.96284056574945,23.477095078831695,4.390028036612933,9,-1.4399948120117188,-5.484992980957031,-18.28249740600586,-18.375,6.850006103515625,2,0.020411771886488905,-1.6853258781851552,168.3000030517578,-1.4942428946006858,168.47000122070312,-1.628111679991929,166.4499969482422,0.020411771886488905
14779,2020-09-17,170.33999633789062,171.4499969482422,166.7100067138672,168.0399932861328,2661400.0,0.0019999784581801183,1.0973388291928716,3.239410285616041,57.133477230154675,60.64538169392662,-3.702289447692152,-5.512843010000978,-14.437066935530083,-22.64956357758757,30.034612626982643,4.739990234375,4.5808352953575024,4.635995483398432,-3.550936336734509,12.822927303531372,0.5425295733319615,8.729461393464902,2.092691032655125,84.54036570126746,27.440619894085998,4.093465910066471,9,-2.964996337890625,-5.824989318847656,-16.937496185302734,-18.714996337890625,5.1999969482421875,3,0.013326313967731318,-1.4721052528176346,170.0,-1.6853258781851552,168.3000030517578,-1.4942428946006858,168.47000122070312,0.013326313967731318
14780,2020-09-18,168.6999969482422,170.47000122070312,167.6999969482422,169.47999572753906,4908000.0,-0.009627799840944529,1.0072423706324636,-0.3391294540677887,50.537983077814246,59.28903419794921,-1.8841921452531665,-3.0419594815581377,-12.179852914106675,-20.808669556260043,30.923752032012686,2.7700042724609375,4.265851297643081,2.3694961547851676,-4.567840538726642,9.306832848296978,-1.0991721919707231,5.838164501541058,3.5500367359277902,41.98300283286119,-9.60819216040683,3.468668346755902,9,-1.3249969482421875,-4.184989929199219,-15.297496795654297,-17.074996948242188,1.470001220703125,4,0.03651454518994024,1.0973388291928716,170.33999633789062,-1.4721052528176346,170.0,-1.6853258781851552,168.3000030517578,0.03651454518994024
14781,2020-09-21,161.3699951171875,165.17999267578125,158.58999633789062,164.82000732421875,4459600.0,-0.04344992272467885,2.1606826597971343,4.423099495285418,43.89601198956662,57.4202141325768,5.153781006170476,4.841040998730847,-4.339903098132595,-13.372645626446968,31.101422865857664,10.110000610351562,3.034805261997974,-5.154005432128912,-11.214777852706192,0.9067669884483678,-8.184391642417552,-2.123619221840272,10.701037954334225,21.61740783324019,-29.99190447519381,3.0303862102886456,9,3.6500015258789062,3.1450119018554688,-7.967494964599609,-9.7449951171875,5.3800048828125,0,0.06333272312043703,1.0072423706324636,168.6999969482422,1.0973388291928716,170.33999633789062,-1.4721052528176346,170.0,0.06333272312043703
14782,2020-09-22,162.67999267578125,163.0,160.1199951171875,160.85000610351562,2501000.0,0.008117974829474406,1.3319866068670694,-0.5304290137107475,42.0162803529467,55.039345609295744,4.016946246829889,3.996644749482357,-5.147744076372305,-14.499906947612942,30.968697490035446,2.8800048828125,2.6991734492040393,-4.009507751464838,-9.39037775945306,1.3713622565233834,-6.699942755458949,-1.3190727474707273,8.851798926395219,31.80401355967598,-14.770509394823144,2.690435003994113,9,2.3400039672851562,1.8350143432617188,-9.27749252319336,-11.05499267578125,-1.519989013671875,1,0.0650356669989558,2.1606826597971343,161.3699951171875,1.0072423706324636,168.6999969482422,1.0973388291928716,170.33999633789062,0.0650356669989558
14783,2020-09-23,158.7899932861328,163.89999389648438,157.8300018310547,162.32000732421875,2507600.0,-0.023911971753042494,-1.2275212713238197,-1.928983573751355,28.966760493593142,51.37488412990817,7.616834919482358,7.836341828460718,-0.9390536942063648,-10.373689158739893,29.828378863785503,6.0699920654296875,2.089397504528904,-7.612506866455078,-13.99705651064005,-1.2279572222701063,-10.804781688547564,-4.420232044362592,12.224126505472213,7.0483979386063185,-32.00608306157533,3.1922748220924824,9,5.850006103515625,5.725013732910156,-4.464992523193359,-7.1649932861328125,5.8100128173828125,2,0.08867058647507542,1.3319866068670694,162.67999267578125,2.1606826597971343,161.3699951171875,1.0072423706324636,168.6999969482422,0.08867058647507542
14784,2020-09-24,158.75999450683594,160.9199981689453,156.85000610351562,158.32000732421875,2238300.0,-0.00018892109430856951,-1.4082867216526493,-0.12464176568990633,35.70884027306202,48.356122037434,7.580180673744792,7.7476991493813046,-0.7076125978605887,-10.072515582204176,28.748481158970684,4.0699920654296875,1.691528428484986,-7.315005493164051,-14.550749457155888,-0.0792615291722143,-10.932877475159984,-3.6971335111681185,11.463078207136078,14.023414743446114,-25.44289884383218,3.617871981995924,9,5.390007019042969,5.755012512207031,-3.977497100830078,-7.1349945068359375,6.19000244140625,3,0.11394565521921063,-1.2275212713238197,158.7899932861328,1.3319866068670694,162.67999267578125,2.1606826597971343,161.3699951171875,0.11394565521921063
14785,2020-09-25,161.49000549316406,162.05999755859375,157.1699981689453,157.64999389648438,2593900.0,0.01719583699160787,-1.0374984502802211,8.727553320617305,40.9470760968721,45.901657125087404,4.551213338368825,4.915282920127709,-3.2373789011717236,-12.507454682173716,27.20701155775711,4.8899993896484375,1.0969189779050623,-4.359994506835932,-11.881100338821227,3.1611113251493634,-8.120547422828565,-0.5994415908432984,7.663221891971432,55.702363375916356,14.527852173485797,3.7605529159926445,9,2.6599960327148438,3.0250015258789062,-5.347503662109375,-10.575004577636719,12.1199951171875,4,0.0870022126141019,-1.4082867216526493,158.75999450683594,-1.2275212713238197,158.7899932861328,1.3319866068670694,162.67999267578125,0.0870022126141019
14786,2020-09-28,164.63999938964844,166.14999389648438,163.22999572753906,164.44000244140625,2512600.0,0.019505813297019836,-1.2289974083457091,0.05208238131757656,50.62817546219393,45.271204438754346,0.8949092081368804,1.5502110078288638,-6.208293048250766,-15.311844091993521,25.416542844507873,4.6599884033203125,0.7182043924937034,-1.0230003356933537,-8.464805452891397,6.41880478150469,-4.7439028942923755,2.697902222905668,3.5289702929574673,83.76347861469702,36.95466796725215,3.7209025585990223,9,-0.48999786376953125,0.25000762939453125,-7.672496795654297,-14.25,14.57000732421875,0,0.033588428084290634,-1.0374984502802211,161.49000549316406,-1.4082867216526493,158.75999450683594,-1.2275212713238197,158.7899932861328,0.033588428084290634
14787,2020-09-29,164.50999450683594,166.22999572753906,163.47000122070312,164.55999755859375,2169300.0,-0.0007896312153453655,-1.5915567622554463,-0.25001907377737087,47.79358381286311,44.18090986545184,0.4813872497438183,1.6846805713837796,-5.845123774986035,-14.829490262379466,23.78135221657429,2.7599945068359375,0.10063164269672598,-1.1010047912597543,-8.56064741086604,6.358637828346531,-4.830826101062911,2.6288165185434025,2.753458089442745,81.66307970855355,30.562267623826187,3.729821309803146,9,-0.35999298095703125,0.6550064086914062,-7.529991149902344,-14.1199951171875,14.400009155273438,1,0.013616227390190527,-1.2289974083457091,164.63999938964844,-1.0374984502802211,161.49000549316406,-1.4082867216526493,158.75999450683594,0.013616227390190527
14788,2020-09-30,164.61000061035156,167.9199981689453,163.02000427246094,165.77000427246094,2883400.0,0.0006079029047165729,-1.258063608812134,23.198657308513884,50.63622066309487,43.45899246911186,-0.5180764095385655,1.3913819093879738,-5.750161858249044,-14.638773590792198,22.56680804045577,4.899993896484375,-0.7191153358627389,-0.8329986572265682,-8.219934510190853,6.553937195737717,-4.526466583708697,2.86046926925556,-7.7599945068359375,70.09936828292324,13.135009969593064,3.693467926482141,9,-0.9499969482421875,0.725006103515625,-7.737495422363281,-14.220001220703125,18.669998168945312,2,-0.020958610870846606,-1.5915567622554463,164.50999450683594,-1.2289974083457091,164.63999938964844,-1.0374984502802211,161.49000549316406,-0.020958610870846606
14789,2020-10-01,163.67999267578125,167.13999938964844,162.1199951171875,166.1999969482422,2409300.0,-0.0056497656954132,1.2818153759723123,2.172410617979006,44.56222520568199,42.79501937220827,-0.7064285622635964,1.7171383767417865,-4.627137367255386,-13.37850567775186,20.521851338890063,5.0200042724609375,-1.2706216822473664,-1.3235061645507926,-7.9576859922961205,5.310673663194535,-4.640596078423471,1.9935837493218855,-6.608586730957029,60.558088435683146,2.54350917177446,3.3170899138726697,10,-1.2949905395507812,1.6550140380859375,-4.824989318847656,-11.414993286132812,20.59001159667966,3,0.005620805650674354,-1.258063608812134,164.61000061035156,-1.5915567622554463,164.50999450683594,-1.2289974083457091,164.63999938964844,0.005620805650674354
14790,2020-10-02,165.61000061035156,167.0,161.35000610351562,161.6199951171875,2339900.0,0.011791349101495152,-1.4944876160834284,-1.5833328287446033,44.3656455069876,42.847200874143944,-3.4876063057229203,-0.2816538223333964,-6.30935277333316,-14.856857603401409,19.141010297776624,5.649993896484375,-2.0169551676531228,0.6410018920898324,-5.971931854439475,7.25393563861914,-2.6654649811748357,3.9474687653545004,-8.321622821044912,64.84017734589649,9.555703779969257,3.306466873264659,10,-3.2249984741210938,-0.274993896484375,-6.754997253417969,-13.345001220703125,31.38000488281253,4,-0.0039852886883458005,1.2818153759723123,163.67999267578125,-1.258063608812134,164.61000061035156,-1.5915567622554463,164.50999450683594,-0.0039852886883458005
14791,2020-10-05,168.72000122070312,169.25,166.74000549316406,166.99000549316406,1750000.0,0.01877906285181896,-1.2511204625543124,0.4335822921805506,50.74152159962845,43.81667212377525,-6.085299713177363,-3.4064233733890035,-8.991690272121673,-17.418764252861166,18.003663036542633,3.6399993896484375,-2.757838306741263,3.649502563476574,-3.134749506411879,10.433754633365027,0.2573765285323475,7.0416285984208,-11.21899102380371,93.29114950920743,38.53761224267167,3.3921260349442224,10,-5.6699981689453125,-3.3849945068359375,-9.019996643066406,-15.610000610351562,33.25999450683591,0,0.028982926471484705,-1.4944876160834284,165.61000061035156,1.2818153759723123,163.67999267578125,-1.258063608812134,164.61000061035156,0.028982926471484705
14792,2020-10-06,166.88999938964844,171.4199981689453,166.6199951171875,169.11000061035156,2345800.0,-0.01084638346262723,-2.478250773993808,-1.2832408689593127,44.53427485423715,45.546395941624574,-4.017823013414187,-1.4441145162257385,-6.7893491178309375,-15.110891470168212,17.332101295769924,4.8000030517578125,-3.227139451914667,1.6885009765624943,-5.131754222189926,8.508756175314915,-1.7216266228137158,5.098628575938704,-8.91902960062501,55.01487240642051,3.550156574083431,3.410127599376211,10,-2.7549972534179688,-1.55499267578125,-7.18499755859375,-13.775001525878906,32.399993896484375,1,0.0738211239096147,-1.2511204625543124,168.72000122070312,-1.4944876160834284,165.61000061035156,1.2818153759723123,163.67999267578125,0.0738211239096147
14793,2020-10-07,171.5500030517578,172.1999969482422,168.52000427246094,168.99000549316406,2030200.0,0.027922605783162524,-1.1028529575892858,-1.1531514193415355,51.84620907731687,47.33943691987511,-7.462203288556793,-5.952505254515472,-11.055484378126238,-19.234888932235606,16.49248258793148,5.30999755859375,-2.755733567413415,6.05850448608399,-1.3295525909315984,13.446561563099579,2.3644759475761816,9.752533024591798,-12.77209155993907,94.00926778845816,44.79809724723127,3.6940285385077964,10,-6.8650054931640625,-6.214996337890625,-11.845001220703125,-18.43500518798828,25.69000244140628,2,0.04290294654282811,-2.478250773993808,166.88999938964844,-1.2511204625543124,168.72000122070312,-1.4944876160834284,165.61000061035156,0.04290294654282811
14794,2020-10-08,173.77999877929688,173.8699951171875,171.47999572753906,172.3800048828125,1977900.0,0.012999100483060078,2.0253413941629805,0.5468731373530744,57.61390451281925,49.19130674386924,-8.199853976170033,-7.8352216336894,-12.940429938786536,-21.080200127802215,16.02990852238011,2.3899993896484375,-2.208569540340932,7.813000488281261,-0.4198768335145644,16.045877810077087,3.6965618273833343,11.929439149179188,-13.928320450964264,99.28117877905206,47.12512263612379,4.116438660897919,10,-6.1699981689453125,-8.419998168945312,-14.074996948242188,-20.665000915527344,27.759994506835938,3,0.054666820501392266,-1.1028529575892858,171.5500030517578,-2.478250773993808,166.88999938964844,-1.2511204625543124,168.72000122070312,0.054666820501392266
14795,2020-10-09,174.3800048828125,176.05999755859375,173.27000427246094,174.39999389648438,2636900.0,0.0034526764169082735,-1.4910762942779292,-0.01427792915531335,74.42732345266458,51.83565652058821,-7.575804987258266,-8.232768588018871,-13.006570091781867,-21.222821719976764,15.659607066077857,2.7899932861328125,-0.7493036549407179,8.01650619506836,-1.0372213728090856,17.070233762945804,3.489642411129637,12.543369979007082,-13.126494875594403,82.20347202017263,25.10282829877321,4.52686378393872,10,-5.6750030517578125,-7.9250030517578125,-12.372505187988281,-19.150009155273438,34.209991455078125,4,0.05671521454707329,2.0253413941629805,173.77999877929688,-1.1028529575892858,171.5500030517578,-2.478250773993808,166.88999938964844,0.05671521454707329
14796,2020-10-12,175.36000061035156,176.97999572753906,174.1199951171875,175.05999755859375,3396300.0,0.005619885881971598,-1.6238442209296629,-15.008396946564886,74.10644819357634,54.75930811844523,-7.683227228344549,-9.138660483036915,-13.437074761383656,-21.800236846955926,14.9472280502152,2.8600006103515625,0.4774192229266987,8.652001953124994,-1.2260279803452079,18.530031886595197,3.712986986389893,13.591016919860095,-12.329712096968393,84.3629824155722,23.06848866980161,4.939014966735096,10,-6.194999694824219,-8.444999694824219,-12.769996643066406,-19.68499755859375,29.970001220703125,0,0.1233462865392787,-1.4910762942779292,174.3800048828125,2.0253413941629805,173.77999877929688,-1.1028529575892858,171.5500030517578,0.1233462865392787
14797,2020-10-13,171.5500030517578,174.94000244140625,170.52000427246094,173.92999267578125,2315300.0,-0.021726719578768372,1.0090858963999736,-7.933218045877625,74.3325597256913,57.39223468095595,-3.0950648416868205,-5.346831851314278,-9.083449598426682,-17.632232085321476,13.745837306935766,4.839996337890625,1.3661806653692565,4.67950439453125,-5.413389526237552,14.772398315300052,-0.3669425658531509,9.72595135491565,-6.566755528392804,35.81562458290797,-31.004677165154646,5.046446960384396,10,-2.3850021362304688,-4.635002136230469,-7.252498626708984,-15.875,29.55999755859378,1,0.1773826414133044,-1.6238442209296629,175.36000061035156,-1.4910762942779292,174.3800048828125,2.0253413941629805,173.77999877929688,0.1773826414133044
14798,2020-10-14,173.47000122070312,174.9600067138672,172.8000030517578,173.08999633789062,2384600.0,0.01119206140944251,-3.500047684140255,-0.15966661323930117,76.16504878084527,60.90365952264076,-4.052239910058063,-7.371476511521934,-10.387615786042772,-19.203214691372295,12.238598297775258,3.410003662109375,1.7897175400482865,6.426002502441406,-4.006976802202047,16.85898180708486,1.2095128501196655,11.642492154763147,-6.807208948753754,45.66564783802042,-26.683348177350013,5.216489652321731,10,-4.305000305175781,-6.555000305175781,-9.1824951171875,-17.794998168945312,29.25,2,0.1488441337622366,1.0090858963999736,171.5500030517578,-1.6238442209296629,175.36000061035156,-1.4910762942779292,174.3800048828125,0.1488441337622366
14799,2020-10-15,172.61000061035156,173.5399932861328,170.3300018310547,171.05999755859375,2436600.0,-0.004957633044905596,-1.132888580220315,4.078902987471892,71.18899832874524,63.884032058391604,-2.002935030492381,-6.67491982288405,-9.021589876919023,-18.087627037363887,10.99849941661725,3.209991455078125,2.3590024790366613,5.452501678466803,-5.178957619763082,16.083960976696687,0.13677202935187438,10.76823132758173,-4.502799854619639,34.285727397467724,-38.509617567051095,5.315729649114939,10,-0.8100051879882812,-5.694999694824219,-8.322494506835938,-16.93499755859375,29.389999389648438,3,0.1426916447234834,-3.500047684140255,173.47000122070312,1.0090858963999736,171.5500030517578,-1.6238442209296629,175.36000061035156,0.1426916447234834
14800,2020-10-16,174.86000061035156,176.39999389648438,172.8000030517578,173.3000030517578,3628800.0,0.013035165935020965,-1.8124955296473786,1.006448056230988,70.16572689325604,66.0422770910169,-3.1322231406185495,-8.895861086676916,-10.785724800139178,-20.124641578705024,9.906367662838758,3.7899932861328125,2.9429469556443166,7.3945014953613395,-3.7687332939635496,18.55773628468623,1.8128841006988807,12.976118890023798,-5.510608558566645,68.12034491778603,-3.151797337678019,5.581617394662449,10,-3.0600051879882812,-7.944999694824219,-9.987495422363281,-18.30999755859375,29.720001220703125,4,0.15257916380335312,-1.132888580220315,172.61000061035156,-3.500047684140255,173.47000122070312,1.0090858963999736,171.5500030517578,0.15257916380335312
14801,2020-10-19,171.58999633789062,175.16000366210938,171.0500030517578,174.58999633789062,2103500.0,-0.018700699193909043,-1.0147128121891198,-1.9230799327047223,62.42976704115315,68.03066511178532,0.6567691479348525,-5.081472055071345,-7.139397601901351,-16.64205834876998,10.361427263773033,4.1100006103515625,3.7872262884813495,3.61349716186524,-7.30793024797066,14.53492457170114,-1.8472165430526957,9.074210866783176,-1.2599945068359375,20.757762007827996,-47.16759543668897,5.460713704917948,10,1.160003662109375,-4.674995422363281,-6.269992828369141,-14.229995727539062,36.30000305175781,0,0.21563028608696122,-1.8124955296473786,174.86000061035156,-1.132888580220315,172.61000061035156,-3.500047684140255,173.47000122070312,0.21563028608696122
14802,2020-10-20,173.25999450683594,175.72000122070312,172.47000122070312,172.47000122070312,1580300.0,0.009732491430658907,-7.227918026770711,-0.2633310953776042,64.39265994298648,69.42471520797085,-0.01633962032673253,-6.238029573851691,-8.545175920281736,-18.060304770919004,10.883861018052686,4.1300048828125,4.613548372490953,4.754495239257807,-6.111521404057328,15.620511882572941,-0.6785130823997747,10.187503560915388,-2.209991455078125,48.27012365417053,-18.579658480681076,5.433008321657571,10,0.3950042724609375,-6.344993591308594,-7.559989929199219,-15.899993896484375,34.41999816894531,1,0.18509758940892396,-1.0147128121891198,171.58999633789062,-1.8124955296473786,174.86000061035156,-1.132888580220315,172.61000061035156,0.18509758940892396
14803,2020-10-21,172.8699951171875,175.22000122070312,172.5500030517578,172.58999633789062,1827000.0,-0.0022509488746004225,-13.833926754832147,0.35443184671546946,65.5709918674973,70.3088360251573,0.6488220914179976,-4.995214131305659,-7.917443295801661,-17.42353457311887,10.948956239229316,2.6699981689453125,5.05506564684282,3.6604957580566406,-6.345601898750743,13.666593414864025,-1.3425530703470656,8.663544586460347,-1.8199920654296875,41.84508412455411,-24.734760637963667,5.0030488284036965,10,0.785003662109375,-5.954994201660156,-6.344989776611328,-15.509994506835938,36.540008544921875,2,0.1633597864916949,-7.227918026770711,173.25999450683594,-1.0147128121891198,171.58999633789062,-1.8124955296473786,174.86000061035156,0.1633597864916949
14804,2020-10-22,176.85000610351562,177.25,173.0399932861328,173.61000061035156,1882100.0,0.02302314513070991,1.08416520310464,11.57149863760218,67.8073525479895,69.57328370241562,-3.1848307515343777,-7.958515741129872,-11.60180173963883,-21.165774842718292,10.976412059656855,4.3800048828125,6.0142407059642835,6.736006164550787,-2.536502377914019,16.008514707015593,2.09975189331837,11.372260435783204,-4.969804077148439,93.54848236501503,25.643625069418164,4.636254271232407,10,-3.0600051879882812,-9.800003051757812,-10.3125,-19.490005493164062,27.069992065429688,3,0.14628212736416324,-13.833926754832147,172.8699951171875,-7.227918026770711,173.25999450683594,-1.0147128121891198,171.58999633789062,0.14628212736416324
14805,2020-10-23,175.5399932861328,178.63999938964844,173.66000366210938,178.0,1987900.0,-0.007407479627770108,1.6630954080904103,-0.7592600441750613,61.45831036740528,68.16793505506328,-1.8919257520324777,-5.841437026701101,-9.970123420344038,-19.703030817566514,11.403100875215932,4.9799957275390625,6.386917798940715,4.723493957519537,-3.90449276179379,13.351480676832864,0.4095005978628592,9.037487317176215,-2.989990234375,59.15668512196986,-5.308250135629535,4.3139933596566635,10,-1.05499267578125,-7.794990539550781,-9.594989776611328,-18.17999267578125,30.660003662109375,4,0.15073491925419513,1.08416520310464,176.85000610351562,-13.833926754832147,172.8699951171875,-7.227918026770711,173.25999450683594,0.15073491925419513
14806,2020-10-26,170.1699981689453,173.1999969482422,167.60000610351562,173.1999969482422,2323700.0,-0.030591291572139467,2.69636508304209,1.2317034592696892,54.924920383989736,66.01153068376311,2.9775693061849893,-0.03784655645944213,-4.37613996365414,-14.250856056606239,11.780345023941418,7.9399871826171875,6.233021101400823,-0.9230010986328239,-9.05791614512151,7.211913947855862,-4.990458621877167,3.144456424611519,8.470001220703125,23.278927792988966,-40.630645899049966,4.067457523244336,10,2.9500045776367188,-2.4249954223632812,-4.224994659423828,-12.80999755859375,37.83000183105469,0,0.20220957884683655,1.6630954080904103,175.5399932861328,1.08416520310464,176.85000610351562,-13.833926754832147,172.8699951171875,0.20220957884683655
14807,2020-10-27,166.75,169.85000610351562,166.66000366210938,169.0399932861328,2009300.0,-0.020097538965416994,-1.583012608649991,0.7557736662402933,42.51403441555196,62.272529087619404,6.308488334049827,3.7508812677126,-0.7182742005847729,-10.854911558010599,12.234647342066795,3.5099945068359375,5.426337141435425,-4.454999542236322,-12.263427015062035,3.3534279305893904,-8.359213278649179,-0.550785805823466,11.889999389648438,0.7512217861960131,-56.899216800117344,3.9042137364128546,10,5.900001525878906,0.9950027465820312,-1.9824981689453125,-9.389999389648438,41.470001220703125,1,0.24671663801888122,2.69636508304209,170.1699981689453,1.6630954080904103,175.5399932861328,1.08416520310464,176.85000610351562,0.24671663801888122
14808,2020-10-28,161.16000366210938,165.50999450683594,160.97000122070312,162.52000427246094,3233500.0,-0.03352321641913414,-4.218366613173379,0.5938884705850996,32.18521974457262,57.938775911600224,11.140187912474175,9.559268859566657,5.094025796712572,-5.346467773331028,12.736183960589658,5.779998779296875,4.360561699196694,-9.87249603271485,-18.412527099654085,-1.332464965775614,-14.142511566184453,-5.602480499245246,17.000795898437502,1.0752827453042735,-49.189619246074116,4.270015533469612,10,8.644996643066406,6.584999084472656,3.6074981689453125,-3.8000030517578125,51.519989013671875,2,0.28865716031631794,-1.583012608649991,166.75,2.69636508304209,170.1699981689453,1.6630954080904103,175.5399932861328,0.28865716031631794
14809,2020-10-29,164.60000610351562,165.74000549316406,159.4199981689453,160.41000366210938,3113600.0,0.021345261623464618,-1.0486202820273125,-3.0808827654298825,37.219032562710176,54.27803209709513,7.201828522776793,6.526334062406477,1.9379696223489873,-8.771885729047,13.585864309425574,6.32000732421875,3.5920161527058383,-6.478494262695307,-14.860215145754239,1.9032266203636254,-10.669354704224759,-2.287633821165855,12.529345556640635,26.951132183022892,-18.47757654098543,4.190860441529459,10,4.42999267578125,3.1449966430664062,-0.022502899169921875,-6.56500244140625,46.49999999999997,3,0.27223569803766057,-4.218366613173379,161.16000366210938,-1.583012608649991,166.75,2.69636508304209,170.1699981689453,0.27223569803766057
14810,2020-10-30,164.9499969482422,165.75999450683594,161.0500030517578,161.5399932861328,4389500.0,0.0021263112499914083,-1.1457897407734392,0.8138428819065099,36.16794803172595,51.36005220715877,5.920919983480502,6.455330298384922,1.903768367922794,-9.041559416480425,14.674532101851998,4.709991455078125,2.5095711957671654,-6.095503234863287,-14.57253347315924,2.381527003432666,-10.334018354011278,-1.8569881157152963,10.76260643261719,40.13061878935118,-0.35775105204788105,4.238515119147978,10,4.0800018310546875,2.9550018310546875,-0.61749267578125,-6.894996643066406,47.12001037597656,4,0.23625342189567355,-1.0486202820273125,164.60000610351562,-4.218366613173379,161.16000366210938,-1.583012608649991,166.75,0.23625342189567355
14811,2020-11-02,173.61000061035156,174.5,168.11000061035156,169.1999969482422,4198300.0,0.05250078097804822,1.0646193438969798,1.2932548170289693,52.42466693247413,50.03027520599074,-2.707092524037847,-1.9178735196121863,-6.376181301540157,-17.399543995420032,14.837951869374844,9.550003051757812,1.8722382799740274,2.3200004577636832,-6.1566958972948385,10.796696812822205,-1.9183477197655918,6.558348635292958,-14.19000244140625,94.09814800011738,50.82855920057297,4.2383481775292635,11,-4.5800018310546875,-4.5800018310546875,-9.277496337890625,-13.594993591308594,38.63000488281253,0,0.18771957965160802,-1.1457897407734392,164.9499969482422,-1.0486202820273125,164.60000610351562,-4.218366613173379,161.16000366210938,0.18771957965160802
14812,2020-11-03,179.2100067138672,180.38999938964844,174.25,175.52999877929688,3719800.0,0.03225624148279471,1.0331146406222764,0.8344682264526978,56.21750773434512,48.99099919119606,-8.240955039679704,-6.901410192681283,-11.583509717233511,-22.67898581852282,14.885318498229205,6.779998779296875,1.226479353451026,7.304006195068354,-1.6059016950426326,16.21391408517934,2.8490522500128463,11.758960140123861,-19.48840850830078,94.37294894090766,49.28289825871478,4.4549539450554985,11,-9.305007934570312,-9.305007934570312,-14.69000244140625,-19.19499969482422,32.75999450683594,1,0.16064947384383443,1.0646193438969798,173.61000061035156,-1.1457897407734392,164.9499969482422,-1.0486202820273125,164.60000610351562,0.16064947384383443
14813,2020-11-04,178.91000366210938,182.42999267578125,173.27999877929688,176.44000244140625,4318600.0,-0.001674030693145423,-1.0819078501966801,0.6711945367018696,56.90789484691527,47.77994833552114,-7.816012677408963,-6.347165186561625,-11.05256666697872,-22.090759078540657,14.878183042851362,9.149993896484375,1.0003864045378634,6.636003112792963,-2.8041855983503865,16.076191823936313,1.9159087572213025,11.356097468364624,-18.361669409179683,84.70234744025629,36.665735310574036,4.7200943555716695,11,-7.985008239746094,-7.985008239746094,-14.25250244140625,-18.894996643066406,35.720001220703125,2,0.16382537006677844,1.0331146406222764,179.2100067138672,1.0646193438969798,173.61000061035156,-1.1457897407734392,164.9499969482422,0.16382537006677844
14814,2020-11-05,183.27999877929688,184.3800048828125,180.22000122070312,180.38999938964844,4585100.0,0.024425661101884044,-1.57585706794658,1.170039660476667,58.822291765724586,47.48705737977884,-12.49162194362566,-10.507686788318637,-15.161226117218575,-26.183791555887467,14.629217563505037,5.470001220703125,0.6623360331500407,10.530998229980469,-0.10813499702257445,21.170131456983512,5.211431616478961,15.850564843481976,-21.41876502099609,95.28501492849692,47.732133480131026,5.319566613501517,11,-11.379997253417969,-11.379997253417969,-18.782493591308594,-23.264991760253906,28.57000732421872,3,0.16041026894531685,-1.0819078501966801,178.91000366210938,1.0331146406222764,179.2100067138672,1.0646193438969798,173.61000061035156,0.16041026894531685
14815,2020-11-06,184.2700042724609,186.0,182.8800048828125,183.52999877929688,3080300.0,0.005401601373623777,-2.0588288092869487,0.25605731814844923,63.95246808466339,48.49011823540924,-13.536560060493827,-11.298023898009603,-15.894925859920988,-26.875971023407743,14.029200923974699,3.1199951171875,0.3507415942399916,11.02650375366207,-0.7864306151655285,22.839438122489668,5.1200365692482706,16.93297093807587,-20.607268824199195,90.32981673246951,37.7604745284692,5.9064671844138,11,-11.560005187988253,-11.560005187988253,-20.40999984741208,-24.25499725341794,29.899993896484403,4,0.1456015694848738,-1.57585706794658,183.27999877929688,-1.0819078501966801,178.91000366210938,1.0331146406222764,179.2100067138672,0.1456015694848738
14816,2020-11-09,196.9900054931641,210.0,193.4199981689453,204.8999938964844,7735200.0,0.06902914704389662,-1.2033220556879702,-10.68909417077386,71.00371948040723,51.65563879817094,-24.643595304263783,-23.52037492467187,-28.282577947045667,-39.219400047163106,13.99068583868171,25.72999572753909,-0.06878831988083789,22.665004730224638,6.77813621888339,38.551873241565886,14.721570474554,30.608438985895276,-31.09354358972854,64.56973291302415,10.983309450369205,7.943434255670629,11,-12.280006408691435,-12.280006408691435,-33.13000106811526,-36.97499847412112,13.31999206542963,0,0.0765521164045957,-2.0588288092869487,184.2700042724609,-1.57585706794658,183.27999877929688,-1.0819078501966801,178.91000366210938,0.0765521164045957
14817,2020-11-10,201.97999572753903,203.0200042724609,198.1300048828125,199.41000366210938,5882200.0,0.02533118480748553,1.1032214029526655,-0.3249046565417054,73.82549933247492,56.28233653016008,-26.944133571318872,-27.5249559170708,-32.784149230431325,-43.754312444399176,15.011769955186208,6.029998779296818,0.03691493188608774,26.13349533081052,6.082698159669462,46.184292501951575,16.108096745239976,36.15889391638106,-30.791109252515753,78.15903048516458,22.13368961154498,10.025398585570528,11,-17.269996643066378,-17.269996643066378,-37.787490844726534,-41.964988708496065,9.960006713867216,1,0.05079715804858864,-1.2033220556879702,196.9900054931641,-2.0588288092869487,184.2700042724609,-1.57585706794658,183.27999877929688,0.05079715804858864
14818,2020-11-11,199.2899932861328,202.9499969482422,198.33999633789062,202.3000030517578,3238500.0,-0.013318162680995949,1.1392126318770799,-1.1712136415182968,68.76253013164151,59.78716959337467,-20.424439080842973,-24.03361946238593,-29.70493147073651,-40.61338860173424,16.083882013965837,4.6100006103515625,0.7869983969142709,22.152493286132824,-0.42033495445483027,44.72532152672048,10.866079165839011,33.43890740642664,-23.443773188112317,64.03624193123605,12.230334116481949,11.286414120293825,11,-13.764991760253906,-14.579994201660156,-34.554988861083984,-39.274986267089844,10.75,2,0.06362591380273086,1.1032214029526655,201.97999572753903,-1.2033220556879702,196.9900054931641,-2.0588288092869487,184.2700042724609,0.06362591380273086
14819,2020-11-12,197.2400054931641,199.30999755859372,195.67999267578125,197.5500030517578,2659800.0,-0.010286456229768759,-1.1166066106143346,0.1029888879876619,67.92205160466872,63.31540332370165,-14.815579306139455,-21.12699542799234,-27.426595264967233,-38.11854474225592,17.698706992814895,3.6300048828124716,2.3945716284940772,18.871005249023455,-5.29317158386894,43.03518208191585,6.788916832577257,30.953093665469652,-17.295331806906063,52.949864291276484,1.9881146410740769,12.0820884164462,11,-8.18500518798831,-12.530006408691435,-32.23000335693362,-37.22499847412112,13.419998168945284,3,0.0881666949165194,1.1392126318770799,199.2899932861328,1.1032214029526655,201.97999572753903,-1.2033220556879702,196.9900054931641,0.0881666949165194
14820,2020-11-13,201.5399932861328,201.8999938964844,198.83999633789062,198.83999633789062,2355200.0,0.021800789257825137,-1.2666674201879868,-8.709736168537912,76.37465156472588,65.97651272728518,-14.95178810564309,-24.58625030949503,-31.244652447535543,-41.84020993234839,18.852942086804518,4.6599884033203125,5.246604584641432,21.836993408203114,-4.37088443201398,48.04487124842021,8.733054488094552,34.940932328311675,-17.988680442225757,48.97463341637623,-5.262070064509068,13.103938920108552,11,-9.899993896484375,-16.829994201660156,-35.05499267578125,-41.49999237060547,6.4000091552734375,4,0.05115616334642481,-1.1166066106143346,197.2400054931641,1.1392126318770799,199.2899932861328,1.1032214029526655,201.97999572753903,0.05115616334642481
14821,2020-11-16,208.58999633789062,209.6100006103516,203.3999938964844,205.9900054931641,4898800.0,0.034980665310178294,1.6767273839394319,0.9629606605367603,83.15373417292984,68.96942677601682,-18.45925546627339,-30.274362068462636,-37.733439641836355,-48.33064870311998,20.710818619637138,8.070007324218778,8.134736353933164,27.036996459960932,-1.846576825518497,55.92056974544036,12.595209817221217,41.478783102700646,-21.864841035252425,92.67764758461045,30.36691267782799,14.441786642739716,11,-16.949996948242188,-23.87999725341797,-41.00999450683594,-47.454994201660156,1.400009155273466,0,0.026751051963276984,-1.2666674201879868,201.5399932861328,-1.1166066106143346,197.2400054931641,1.1392126318770799,199.2899932861328,0.026751051963276984
14822,2020-11-17,205.3300018310547,206.91000366210938,203.3600006103516,206.91000366210938,3447800.0,-0.015628719325327278,3.493669541367652,-0.6076951517961485,86.34195922735312,72.23987837384324,-12.409486889622201,-25.81196699058563,-33.86052393326986,-44.45650543515069,22.543669623591544,5.229995727539034,11.270951793448859,22.173501586914057,-8.289198443948663,52.63620161777678,6.942151571482697,37.40485160234542,-15.811865164733064,69.27497242356083,-0.7493467987540612,15.231350015431364,11,-10.220001220703125,-20.62000274658203,-37.290000915527344,-43.73500061035156,4.1999969482421875,1,0.024253619457114572,1.6767273839394319,208.58999633789062,-1.2666674201879868,201.5399932861328,-1.1166066106143346,197.2400054931641,0.024253619457114572
14823,2020-11-18,201.1100006103516,204.97000122070312,200.9600067138672,204.5,4422300.0,-0.02055228745468629,-1.1734463066572385,2.1455667474673157,79.65882274485296,74.55504848263529,-5.262676083059887,-20.414479339283417,-29.11171317178318,-39.72097433360463,24.302733413748282,4.3699951171875,13.155371227735912,16.541500091552763,-14.52558363897785,47.608583822083375,1.0079582262874567,32.07504195681807,-9.134040343988573,38.980652129383195,-34.98468309105326,15.533541865265303,11,-4.669998168945341,-16.400001525878935,-33.06999969482425,-39.514999389648466,8.830001831054659,2,0.05385113519062479,3.493669541367652,205.3300018310547,1.6767273839394319,208.58999633789062,-1.2666674201879868,201.5399932861328,0.05385113519062479
14824,2020-11-19,202.72000122070312,203.08999633789062,199.88999938964844,201.27999877929688,3263000.0,0.008005572102159686,1.935786880197105,-0.424779557720097,80.06688020717567,76.34553871846997,-4.274641978229766,-21.067113453105662,-30.115581000916478,-40.822404731527286,25.62537887852357,3.1999969482421875,14.629246980809029,16.85800094604491,-15.000127072582188,48.71612896467201,0.9289369367313611,32.78706495535846,-8.581156186303673,36.02602918862085,-40.47513974114753,15.92906400931355,11,-1.0100021362304688,-18.01000213623047,-34.68000030517578,-41.125,6.410003662109375,3,0.03610887934762963,-1.1734463066572385,201.1100006103516,3.493669541367652,205.3300018310547,1.6767273839394319,208.58999633789062,0.03610887934762963
14825,2020-11-20,202.0,203.3300018310547,200.5,201.7700042724609,2359000.0,-0.0035517029220972773,-1.0433194700746413,0.15971898444455837,75.87024768636135,76.88626407468709,-0.8662506150948275,-19.250118907618145,-28.8555947630625,-39.585192801958726,26.731281861901067,2.8300018310546875,16.260770604146757,14.814999389648449,-17.43354568774896,47.06354446704586,-1.3092731490502558,30.939271928347154,-5.9578163697284765,21.707822483163465,-50.395939932247074,16.1242725386987,11,0.6449966430664062,-17.290000915527344,-32.64250183105469,-40.404998779296875,8.949996948242188,4,0.04287130525796723,1.935786880197105,202.72000122070312,-1.1734463066572385,201.1100006103516,3.493669541367652,205.3300018310547,0.04287130525796723
14826,2020-11-23,204.5800018310547,205.3000030517578,203.4199981689453,203.6499938964844,2806400.0,0.012772286292349833,-1.7050441846424063,4.043587872353918,74.46480912526053,76.95729849610773,-2.521556972600223,-20.15330231140524,-30.919619147332014,-41.64226067790554,29.510361371473603,3.3000030517578125,17.68124344667646,15.67450103759765,-16.423127912146185,47.772129987341486,-0.37431343727428157,31.723315512469583,-6.862880236415748,66.8091109261123,-2.375395900937974,16.04881447487192,11,-1.9350051879882812,-19.87000274658203,-35.222503662109375,-41.81500244140625,8.1199951171875,0,0.016423895690089507,-1.0433194700746413,202.0,1.935786880197105,202.72000122070312,-1.1734463066572385,201.1100006103516,0.016423895690089507
14827,2020-11-24,207.88999938964844,208.7899932861328,206.7400054931641,208.3000030517578,4053600.0,0.016179477607626502,1.9496563988846276,-0.4408603914748531,76.4126973442851,77.80731707529034,-5.481496426629178,-21.31605010706528,-33.65905807355446,-44.43989555672985,32.321599029614404,4.209991455078125,19.022886431257945,16.927498626708996,-14.456857077096572,48.311854330514564,1.2353207748062118,32.61967647861178,-8.698932386366181,89.88770209337014,21.729784623122157,15.692177851902786,11,-5.245002746582031,-23.18000030517578,-38.057498931884766,-44.230003356933594,0.05999755859375,1,0.010101525372462117,-1.7050441846424063,204.5800018310547,-1.0433194700746413,202.0,1.935786880197105,202.72000122070312,0.010101525372462117
14828,2020-11-25,207.67999267578125,208.63999938964844,206.5500030517578,208.0,2434300.0,-0.0010101818965979614,1.6124854565221538,0.7804986974320803,74.06311904207283,78.48965790166858,-4.4211414253234125,-18.384784906394202,-32.9239737081499,-43.67761965014395,34.133364833664444,2.089996337890625,18.83532055625443,14.391492462158197,-14.488384715370955,43.27136963968735,-0.048446126606393136,28.831431050922788,-7.191853712892851,87.52807447665747,21.85964378517724,14.43993858876458,11,-3.4549942016601562,-22.969993591308594,-37.39499282836914,-43.25999450683594,0.7800140380859375,2,0.008907964988248862,1.9496563988846276,207.88999938964844,-1.7050441846424063,204.5800018310547,-1.0433194700746413,202.0,0.008907964988248862
14829,2020-11-27,209.41000366210938,209.4199981689453,207.6000061035156,207.6699981689453,1434200.0,0.008330176460613181,1.0681792566519315,-5.437392714094984,74.43624188746294,78.27427904863937,-4.741961091312902,-17.481924041474485,-34.108938975530066,-44.849594322586995,35.79589479086274,1.819992065429716,17.99757270090916,13.88100357055663,-12.469672392299628,40.23167953341289,0.7056655891285004,27.056341551984758,-7.780441374767577,99.88795393623809,35.79658620864319,13.175337981428124,11,-4.660003662109375,-24.70000457763672,-39.125003814697266,-43.340003967285156,2.849990844726591,4,0.0025309143308742676,1.6124854565221538,207.67999267578125,1.9496563988846276,207.88999938964844,-1.7050441846424063,204.5800018310547,0.0025309143308742676
14830,2020-11-30,203.9199981689453,208.25,203.9199981689453,207.1699981689453,6465700.0,-0.0262165388336576,-1.6646165114182692,-1.8678101952943447,57.837586536092005,75.46137375565739,1.252908316346577,-9.404883408335138,-28.073574273971303,-38.76042994768139,37.25235715722814,5.4900054931640625,17.643727184976512,6.442498016357433,-15.836127346657747,28.721123379372614,-4.696814665150157,17.581810697865023,-1.2859833560845289,8.333333333333332,-53.39671713508709,11.139312681507585,11,0.7350006103515625,-19.209999084472656,-33.499996185302734,-37.68999481201172,8.690002441406278,0,0.025549268147554427,1.0681792566519315,209.41000366210938,1.6124854565221538,207.67999267578125,1.9496563988846276,207.88999938964844,0.025549268147554427
14831,2020-12-01,206.1999969482422,209.8300018310547,205.92999267578125,207.08999633789062,3795500.0,0.011180849351557498,-4.454527993853836,0.2738459660456731,55.0843388201243,71.98830482152084,-1.5664985541197325,-9.610890308490127,-29.534171913689306,-40.43917353411453,40.168314897764645,5.910003662109375,17.577379847455774,7.092996978759771,-12.43253543502243,26.618529392541973,-2.6697692281313152,16.855763185650858,-2.68206391292469,38.57863564306332,-20.202744738690456,9.762766206891095,12,-1.339996337890625,-21.48999786376953,-35.08499526977539,-39.274993896484375,3.8300018310546875,1,0.023035887828806834,-1.6646165114182692,203.9199981689453,1.0681792566519315,209.41000366210938,1.6124854565221538,207.67999267578125,0.023035887828806834
14832,2020-12-02,208.0,209.0399932861328,205.97000122070312,205.9900054931641,2459900.0,0.00872940387195853,-1.995109751468191,-2.258422342997208,60.72396772095469,69.8844320410877,-3.2943712148546638,-9.637551907879725,-30.519194954622094,-41.63795637271383,42.26980283637023,3.0699920654296875,16.65656830390685,7.453500366210932,-10.034374527740681,24.941375260162545,-1.2904370807648604,16.197437813186724,-4.0800018310546875,69.0355211996344,10.467799219796994,8.743937446975805,12,-3.1399993896484375,-23.290000915527344,-37.56749725341797,-41.07499694824219,0.3600006103515909,2,0.022596139174241303,-4.454527993853836,206.1999969482422,-1.6646165114182692,203.9199981689453,1.0681792566519315,209.41000366210938,0.022596139174241303
14833,2020-12-03,208.22000122070312,209.44000244140625,206.41000366210938,206.6100006103516,2779400.0,0.0010576981764574,-2.0149323980656964,0.8009975175932013,64.15677121307328,68.11664215285411,-2.6817730890648193,-7.957099103022443,-29.7794511153391,-41.322962942899494,44.2010069891136,3.029998779296875,14.511230634687251,6.208001708984369,-8.304883819933593,20.720887237902332,-1.0484410554745978,13.464444473443336,-3.570402832031249,72.75804377798089,12.922868056401867,7.256442764458978,12,-3.0550003051757812,-23.51000213623047,-38.022499084472656,-41.29499816894531,0.660003662109375,3,-0.0012967259191144498,-1.995109751468191,208.0,-4.454527993853836,206.1999969482422,-1.6646165114182692,203.9199981689453,-0.0012967259191144498
14834,2020-12-04,212.67999267578125,212.88999938964844,209.38999938964844,209.38999938964844,3198800.0,0.021419611127322824,-1.127663916368679,2.04347331608431,64.30405023877606,66.83150910312241,-6.236161394495582,-10.647486072777497,-33.207117057707535,-45.27774770857292,46.08025474598505,4.6699981689453125,12.49029001505707,9.19799346923827,-3.1151446996307186,21.51113163810726,3.0414243848037756,15.354562553672764,-7.388346093749988,97.65878834684567,34.94412230786608,6.1565690844344925,12,-4.524993896484375,-26.524993896484375,-43.904991149902344,-45.75498962402344,-5.659988403320341,4,-0.019841950852176327,-2.0149323980656964,208.22000122070312,-1.995109751468191,208.0,-4.454527993853836,206.1999969482422,-0.019841950852176327
14835,2020-12-07,211.1000061035156,211.7899932861328,209.3500061035156,211.50999450683597,2595100.0,-0.00742893843650938,4.030974216992618,-0.12461679026776551,53.74964098309084,64.52982375399245,-3.6091288147051444,-7.330226755734486,-30.679890117744577,-43.21497540086389,47.8343542737249,3.3299865722656534,11.185775987547515,6.276506805419899,-2.5862401224359246,15.139253733275723,1.8451333414919873,10.707880269347811,-4.74459012841794,74.28173046778187,14.722790813389793,4.431373463927912,12,-2.6950073242187216,-24.13000488281247,-42.71250534057614,-44.175003051757784,-2.4900054931640057,0,0.005494970960595591,-1.127663916368679,212.67999267578125,-2.0149323980656964,208.22000122070312,-1.995109751468191,208.0,0.005494970960595591
14836,2020-12-08,212.07000732421875,213.05999755859372,209.8999938964844,210.32000732421875,2302300.0,0.004594984332816576,-1.4401319665370664,-4.268413413226547,60.80821644963598,62.79599254347588,-3.80508673511153,-7.49691677349216,-30.773398682111548,-43.722305936516705,47.54558745146279,3.160003662109318,9.692690191139405,6.4925079345703125,-2.1267150781442865,15.111730947284912,2.182896428213013,10.802119440927612,-4.799749671083987,86.03680189389897,26.562332612907575,4.309611506357305,12,-3.5800094604492188,-21.485008239746094,-43.602508544921875,-45.14500427246094,-6.100006103515625,1,0.002546297295624944,4.030974216992618,211.1000061035156,-1.127663916368679,212.67999267578125,-2.0149323980656964,208.22000122070312,0.002546297295624944
14837,2020-12-09,212.2400054931641,213.82000732421875,210.72000122070312,212.83999633789062,2946400.0,0.000801613444023852,1.4218676425884975,-0.3428519112723052,70.51235326143195,62.40146301229356,-3.6801530930098636,-7.229510192754788,-30.042666334136584,-43.39824064598869,47.26764110589931,3.100006103515625,8.83570934171513,6.149505615234403,-2.783765611386542,15.082776841855349,1.6828700019239307,10.616141228544876,-4.0433894551559035,78.67744871525628,15.924480601491645,4.4666356133104665,12,-3.3700027465820597,-18.69000244140628,-43.210006713867216,-45.31500244140628,-5.480010986328125,2,-0.010412771657878572,-1.4401319665370664,212.07000732421875,4.030974216992618,211.1000061035156,-1.127663916368679,212.67999267578125,-0.010412771657878572
14838,2020-12-10,211.97000122070312,212.8000030517578,210.22000122070312,210.25,2987200.0,-0.0012721648392044482,-1.8988804498774152,-2.8667124437324927,67.93330154173468,61.678914084990424,-3.059337254087069,-6.282975842751625,-28.859721894832603,-42.65260206169063,46.92332259348516,2.5800018310546875,7.973490494059547,5.245500946044928,-3.4523312873740792,13.943333179463934,0.8965848293354384,9.594417062754417,-2.7611747511770375,58.61285014985723,-7.210215533259195,4.348916116709496,12,-3.0999984741210938,-18.419998168945312,-42.06500244140625,-43.79499816894531,-3.8899993896484375,3,-0.017030714674539316,1.4218676425884975,212.2400054931641,-1.4401319665370664,212.07000732421875,4.030974216992618,211.1000061035156,-0.017030714674539316
14839,2020-12-11,214.6300048828125,215.25999450683597,209.5500030517578,209.5500030517578,3120700.0,0.012548962809788344,-1.2480273216329414,2.953487340536896,72.77316963386616,63.33842331807644,-5.476977499193566,-7.982639024815796,-30.527071544161487,-44.81427991210643,47.194014981520795,5.709991455078153,6.688702263061714,7.036004638671869,-1.1302818242527906,15.20229110159653,2.952861407209525,11.119147870134213,-0.80999755859375,89.3402561725921,17.195953712270082,4.083143231462336,12,-4.035011291503906,-16.89000701904297,-43.70500946044922,-45.160011291503906,-9.400009155273466,4,-0.026790289657494526,-1.8988804498774152,211.97000122070312,1.4218676425884975,212.2400054931641,-1.4401319665370664,212.07000732421875,-0.026790289657494526
14840,2020-12-14,211.8500061035156,216.6999969482422,211.6999969482422,216.0,3345300.0,-0.01295251696432087,-1.2471848468638989,-0.816927637922288,63.01468350723674,64.21957272775559,-1.6246624673778456,-4.627912027494517,-26.828475648914065,-41.533010607494504,47.334412753466154,5.0,5.607531244354391,3.740505218505831,-4.112310323997889,11.59332076100955,-0.18590255274602896,7.666912989757691,-2.300003051757784,32.16790230952067,-38.97200413283181,3.9264077712518644,12,-0.5150070190429403,-12.060005187988253,-39.95000457763669,-41.235000610351534,-9.600006103515597,0,-0.022799158328532743,-1.2480273216329414,214.6300048828125,-1.8988804498774152,211.97000122070312,1.4218676425884975,212.2400054931641,-0.022799158328532743
14841,2020-12-15,214.1699981689453,214.8999938964844,211.8800048828125,214.0,2502500.0,0.010951106908612118,2.7055315802775612,-0.0409634744497633,61.65552748734091,64.32307936846517,-3.011957532967358,-6.860153802227728,-28.284232559590293,-43.264493721316114,46.96572630448452,3.049987792968807,4.375088715162235,5.781497192382801,-2.5265054450672437,14.089499829832846,1.6274958736577787,9.935498511107824,-4.6199951171875,64.61537148247265,-3.981506069554527,4.154001318725023,12,-2.6149978637695312,-9.110000610351562,-41.459999084472656,-42.7449951171875,-12.300003051757812,1,-0.02596067425936932,-1.2471848468638989,211.8500061035156,-1.2480273216329414,214.6300048828125,-1.8988804498774152,211.97000122070312,-0.02596067425936932
14842,2020-12-16,210.30999755859372,214.3300018310547,209.22999572753903,213.38999938964844,2930100.0,-0.018023068792794583,1.0564512903811423,-18.117852975496085,54.29879895009135,63.22774911702274,1.3523941194522138,-2.748871023219891,-23.528036227457534,-38.85369155252525,46.29565484888805,5.100006103515653,4.595024664522384,1.6724967956542685,-6.547588059622768,9.892581650931305,-2.43754563198425,5.782539223292787,6.389999389648466,14.457853474795371,-49.606849057071614,4.110042427638516,12,2.6549987792969034,-4.120002746582003,-25.599998474121065,-26.88499450683591,-9.25,2,-0.02063618652594701,2.7055315802775612,214.1699981689453,-1.2471848468638989,211.8500061035156,-1.2480273216329414,214.6300048828125,-0.02063618652594701
14843,2020-12-17,211.94000244140625,211.94000244140625,210.0,210.9499969482422,2148300.0,0.007750486908537857,2.919175105192583,-0.321430163833716,54.148900606147926,62.09939915784184,0.3414738453197117,-3.7164635693020784,-24.37465580533771,-39.93778356771816,46.08458052572711,1.94000244140625,4.900851248737041,2.7610015869140625,-4.7690831709624035,10.291086344790529,-1.0040407920241705,6.5260439658522955,4.610594482421874,36.27853107113847,-22.294140478095564,3.7650423789382397,12,1.024993896484375,-5.750007629394531,-27.230003356933594,-28.514999389648438,-12.55999755859375,3,-0.024440916650467437,1.0564512903811423,210.30999755859372,2.7055315802775612,214.1699981689453,-1.2471848468638989,211.8500061035156,-0.024440916650467437
14844,2020-12-18,210.0399932861328,212.50999450683597,208.6199951171875,212.2899932861328,6686200.0,-0.008964844453083987,1.8921902298458975,-2.272714662227771,61.37545818920667,62.9467121807436,2.0423969742689394,-1.3069489765516096,-21.76907833587046,-37.53840347928275,45.931062300315176,3.889999389648466,4.779853057802711,0.49499282836913494,-6.397854046547451,7.387839703285721,-2.951430609089158,3.941416265827428,6.3641916137695205,17.574230781578414,-45.397259924736645,3.4464234374582885,12,2.6200027465820312,-3.8499984741210938,-24.92249298095703,-26.614990234375,-7.1999969482421875,4,-0.009331515510039412,2.919175105192583,211.94000244140625,1.0564512903811423,210.30999755859372,2.7055315802775612,214.1699981689453,-0.009331515510039412
14845,2020-12-21,210.66000366210938,211.16000366210938,204.8500061035156,205.6300048828125,2467500.0,0.0029518681955580384,1.0928686023148921,-2.2355550130208335,58.835193627582775,62.72748742273768,1.5124598643228069,-1.3121847223418968,-21.681111482151493,-37.56382596282651,45.372946547109734,6.309997558593778,4.5311015003425155,0.6820030212402344,-5.233992650827389,6.597998693307858,-2.275994814793563,3.640000857274032,5.432813646484362,57.8109911999951,-7.905396559844476,2.9579978360338095,12,0.11499786376953125,-2.8900070190429688,-23.777503967285156,-27.235000610351562,-15.290008544921875,0,-0.02577616937328009,1.8921902298458975,210.0399932861328,2.919175105192583,211.94000244140625,1.0564512903811423,210.30999755859372,-0.02577616937328009
14846,2020-12-22,207.94000244140625,211.2100067138672,207.8500061035156,210.57000732421875,2019600.0,-0.012911806576562546,-1.3914615869154132,-0.5228639206906803,49.88532578326689,60.43559548071935,4.006318024278613,1.762826987101164,-18.30173575171699,-34.26237011517077,44.62644695010866,3.360000610351591,3.858320602565982,-2.20599822998048,-7.648440368866119,3.2364439089051587,-4.927219299423285,0.515222839462325,7.478246194882786,32.5949127689405,-31.35075645708065,2.7212210694428163,12,2.8349990844726562,0.3549957275390625,-19.765003204345703,-24.514999389648438,-12.380004882812528,1,-0.027363674014621586,1.0928686023148921,210.66000366210938,1.8921902298458975,210.0399932861328,2.919175105192583,211.94000244140625,-0.027363674014621586
14847,2020-12-23,209.9900054931641,212.13999938964844,209.2400054931641,209.6100006103516,2046700.0,0.009858627621856852,-4.178583106266979,-0.14448828034346717,53.161850527134106,58.79432314576373,1.7920404839141213,-0.12836348112585938,-19.53212180448608,-35.6996824835704,43.62364978892601,4.1999969482421875,3.8670029788400484,-0.2609954833984034,-5.600227233723814,5.078236266927007,-2.930611358561123,2.408620391764316,4.794148591158546,67.10192129560487,4.0945293066803,2.6696158751627066,12,0.7849960327148153,-1.6950073242187784,-21.815006256103544,-26.56500244140628,-9.870010375976591,2,-0.038668556424419576,-1.3914615869154132,207.94000244140625,1.0928686023148921,210.66000366210938,1.8921902298458975,210.0399932861328,-0.038668556424419576
14848,2020-12-24,209.52999877929688,210.6999969482422,208.6000061035156,210.52999877929688,754900.0,-0.0021906124188476594,2.1343232594684887,-2.631545133311918,43.43478288523805,55.53450239591615,2.089240247197324,0.5031438385880733,-18.30284143230915,-34.604279316378154,42.54485129909638,2.099990844726591,3.520117094431754,-0.8135025024413949,-6.027830210111119,4.40082520522833,-3.420666356276257,1.7936613513934674,4.658106426177341,61.09660262347977,2.370247793678587,2.6071638538348574,12,1.2450027465820312,-1.2350006103515625,-19.619998931884766,-26.104995727539062,-10.389999389648438,3,-0.04042381172170395,-4.178583106266979,209.9900054931641,-1.3914615869154132,207.94000244140625,1.0928686023148921,210.66000366210938,-0.04042381172170395
14849,2020-12-28,209.94000244140625,211.22999572753903,209.3800048828125,211.0,1715700.0,0.0019567778575766415,1.4342160740458705,1.05999755859375,47.458366041828626,53.80602267753747,1.0549346623916165,0.14217141789939092,-17.8952217695319,-34.42577714033126,41.3794593439687,1.849990844726534,2.870983619136581,-0.4299987792968807,-5.629717646740033,4.769720088146272,-3.029858213018457,2.1698606544246957,3.6878168179504485,69.82168759432108,12.52336480673533,2.599859433721583,12,-0.06500244140625,-1.6450042724609375,-19.365001678466797,-26.514999389648438,-9.350006103515625,0,-0.05030007352477295,2.1343232594684887,209.52999877929688,-4.178583106266979,209.9900054931641,-1.3914615869154132,207.94000244140625,-0.05030007352477295
14850,2020-12-29,209.1300048828125,211.3999938964844,207.8800048828125,211.3999938964844,1527600.0,-0.0038582335389837352,2.1013269160963675,2.141504001842602,43.51280227979169,51.790164321143116,1.6075787306185418,1.4361339004196907,-16.332690829157855,-33.054111306408004,40.85499274270888,3.5199890136719034,2.3058025711530377,-1.5004966735839957,-5.780288982353937,2.779295635185946,-3.640392827968981,0.6393994808009893,3.971145587193746,29.836848076998784,-22.84201255543833,2.1398961543849766,12,0.45999908447265625,-0.5300064086914062,-15.920005798339844,-25.705001831054688,-6.2100067138671875,1,-0.030077025764172483,1.4342160740458705,209.94000244140625,2.1343232594684887,209.52999877929688,-4.178583106266979,209.9900054931641,-0.030077025764172483
14851,2020-12-30,210.9499969482422,211.58999633789062,209.55999755859372,210.0,1602100.0,0.008702682651633431,-1.2185756810165467,-0.4185028837234262,47.34675636556272,51.01771514508438,-0.8014898297597597,-0.010281249575825768,-17.2580672981249,-34.33654663094663,40.16456862499266,2.459991455078125,1.3280928356142283,0.08199539184570881,-3.655398484894846,3.8193892685862636,-1.7867015465245686,1.9506923302159862,1.6560848597746087,72.06563436885483,21.738722056487234,1.8686969383702752,12,-2.2699966430664062,-0.8899993896484375,-17.272499084472656,-27.524993896484375,-7.089996337890597,2,-0.07385637381581633,2.1013269160963675,209.1300048828125,1.4342160740458705,209.94000244140625,2.1343232594684887,209.52999877929688,-0.07385637381581633
14852,2020-12-31,212.6999969482422,213.0,209.6699981689453,211.0,1406400.0,0.008295804813068353,1.8956499240378684,1.789476220305498,51.415267649799574,50.713978149934555,-2.4326331620075905,-1.4652389495962552,-18.12850878235224,-35.6023342990116,39.53878543063322,3.3300018310546875,0.8902148604771014,1.5969955444335824,-1.9681814224471736,5.162172511314338,-0.18559293900679563,3.3795840278739604,-7.849990844726591,94.1405598073576,43.00856975544201,1.7825884834403753,12,-3.774993896484375,-2.3899993896484375,-19.022499084472656,-29.274993896484375,-10.679992675781278,3,-0.0805829790106638,-1.2185756810165467,210.9499969482422,2.1013269160963675,209.1300048828125,1.4342160740458705,209.94000244140625,-0.0805829790106638
14853,2021-01-04,207.9499969482422,213.00999450683597,206.3600006103516,212.83999633789062,2328900.0,-0.022331923216509786,1.5430207758939836,-2.8764753929145237,38.0200805081152,48.11893618536884,1.890690258887588,3.4398592237348,-12.523438320796942,-30.404399339992835,38.49153628626854,6.649993896484375,0.18521616353140757,-3.1395042419433707,-6.752373469121153,0.4733649852344115,-4.945938855532262,-1.3330696283544796,-2.9369909667969125,23.909741311660053,-21.46428693543287,1.8064346135888927,1,0.9800033569335938,2.3600006103515625,-14.272499084472656,-24.524993896484375,-5.7899932861328125,0,-0.03765329139679452,1.8956499240378684,212.6999969482422,-1.2185756810165467,210.9499969482422,2.1013269160963675,209.1300048828125,-0.03765329139679452
14854,2021-01-05,208.4600067138672,210.19000244140625,206.97999572753903,206.97999572753903,2172100.0,0.0024525596206281808,-3.337814710188131,-0.30266077117742907,43.38150084099012,46.40185920908077,1.266138016939209,2.7378601730391097,-12.28312884637782,-30.45560797572466,37.04635033849269,3.210006713867216,-0.029280969508079124,-2.4184951782226562,-6.131773718516115,1.2947833620708025,-4.275134448369386,-0.5618559080759269,-3.1271211914062746,31.579068134570743,-14.826584596440963,1.8566392701467223,1,1.224990844726591,1.8499908447265625,-13.992507934570312,-25.035003662109375,-6.2800140380859375,1,-0.044708850734191063,1.5430207758939836,207.9499969482422,1.8956499240378684,212.6999969482422,-1.2185756810165467,210.9499969482422,-0.044708850734191063
14855,2021-01-06,212.25999450683597,213.97999572753903,209.22999572753903,209.4499969482422,2747900.0,0.018228857673331378,-1.923076923076872,1.898632905128135,46.47471065219015,46.02290197229446,-2.5513221198473843,-1.023229918647246,-15.23093916196541,-33.75263567820298,35.817298107863074,5.519989013671847,-0.2844048148433842,1.3234931945800952,-2.440246750675783,5.087233139835973,-0.5583767780478297,3.20536316720802,-6.620024625000042,77.42779103856007,31.948901363207113,1.8818699726279384,1,-2.0899963378906534,-1.949996948242216,-17.529994964599638,-28.834991455078153,-8.689987182617216,2,-0.054979734622434995,-3.337814710188131,208.4600067138672,1.5430207758939836,207.9499969482422,1.8956499240378684,212.6999969482422,-0.054979734622434995
14856,2021-01-07,212.6100006103516,214.00999450683597,210.8000030517578,212.88999938964844,2057300.0,0.0016489499320342382,1.5476233726914577,-0.09964378027323548,54.877014199455104,46.21347571366346,-2.424149931985312,-1.4026198789804027,-14.534013154170083,-33.61329761470142,34.3980549051632,3.2099914550781534,-0.6240668565632745,1.646499633789091,-2.158993395139447,5.451992662717629,-0.2562468806751781,3.54924614825336,-6.46962917777347,81.69941158871048,30.96243149295706,1.9027465144642648,1,-2.4250030517578125,-1.8349990844726847,-17.927501678466825,-29.18499755859378,-9.169998168945341,3,-0.04557641885889019,-1.923076923076872,212.25999450683597,-3.337814710188131,208.4600067138672,1.5430207758939836,207.9499969482422,-0.04557641885889019
14857,2021-01-08,210.02999877929688,213.41000366210938,207.6699981689453,212.8000030517578,3278900.0,-0.012134903455379153,1.8771917747974103,9.892915531336154,46.10680517541679,46.510367079238875,0.18117391605616717,1.0575455039534631,-10.80521995516699,-30.529716148504633,32.506628676672506,5.7400054931640625,-0.9832128189644322,-0.8230018615722656,-4.600670252899079,2.9546665297545474,-2.711836057235672,1.0658323340911409,-3.2600575007781174,47.97387054951594,-4.402315073387719,1.8888341956634063,1,0.15499877929690342,0.7450027465820312,-15.244998931884766,-26.604995727539062,-8.130004882812472,4,-0.029376747154242544,1.5476233726914577,212.6100006103516,-1.923076923076872,212.25999450683597,-3.337814710188131,208.4600067138672,-0.029376747154242544
14858,2021-01-11,208.3600006103516,209.6199951171875,207.8300018310547,208.1100006103516,2938900.0,-0.00795123638837969,-3.419749830457078,-0.09025256837524444,46.54322755170096,46.408685024780254,1.8637474480769072,2.5752594449230344,-7.801940492603222,-28.33870236282189,30.660119063941206,2.1999969482421875,-0.9017955060160148,-2.3124999999999716,-6.2085695819981765,1.5835695819982334,-4.260534790999088,-0.3644652090008549,-1.0108550735674555,19.630229337686607,-35.61361695202063,1.9480347909991058,1,1.8249969482421875,2.4150009155273153,-13.575000762939482,-24.93499755859378,-4.839996337890682,0,-0.030428087537525683,1.8771917747974103,210.02999877929688,1.5476233726914577,212.6100006103516,-1.923076923076872,212.25999450683597,-0.030428087537525683
14859,2021-01-12,208.8800048828125,209.47999572753903,205.25999450683597,207.8600006103516,2498800.0,0.0024957010507662414,2.8018269422431024,4.080017089843636,46.322318426807044,46.720853485559736,1.315957036405763,1.6889876623537816,-7.06603013162686,-28.320915196292162,28.212902087670884,4.220001220703068,-1.0722468536895917,-1.5049957275390682,-4.999352900817911,1.9893614457397746,-3.2521743141784896,0.2421828591003532,5.129989624023466,41.371547154017534,-12.987936321375258,1.7471785866394245,1,0.7549896240234659,1.8949966430664062,-13.9425048828125,-25.455001831054688,-5.320007324218778,1,-0.03217158686142907,-3.419749830457078,208.3600006103516,1.8771917747974103,210.02999877929688,1.5476233726914577,212.6100006103516,-0.03217158686142907
14860,2021-01-13,207.0200042724609,208.6199951171875,206.3999938964844,208.27999877929688,2145100.0,-0.008904636953618872,1.2886761733220826,-1.2352835579757382,48.02913943479742,46.79667382658581,3.179541003531625,3.339817571985151,-3.9571169955834478,-25.917621407030907,25.489533017456196,2.4800109863280966,-0.9525145314978545,-3.1234962463379077,-6.851358357895407,0.6043658652195916,-4.987427302116657,-1.259565190559158,6.8149902343750455,20.11439732142792,-35.469802231419095,1.8639310557787487,1,2.614990234375057,3.754997253417997,-9.865005493164034,-22.150001525878878,-3.400009155273409,2,-0.02337943916912333,2.8018269422431024,208.8800048828125,-3.419749830457078,208.3600006103516,1.8771917747974103,210.02999877929688,-0.02337943916912333
14861,2021-01-14,208.6100006103516,209.77999877929688,207.17999267578125,208.0399932861328,3661500.0,0.007680399502832946,-1.2707392156078838,-0.45238873751136566,46.98425570737278,46.304339166316176,1.3664011616010043,1.3828207406062916,-4.533155555398025,-26.970799532254944,22.724614464681746,2.759994506835966,-0.9490782636594304,-1.2555000305175383,-4.519459545011927,2.00845948397685,-2.8874797877647325,0.3764797267296558,5.053493896484355,41.104323193895134,-12.484996892206368,1.631979757247199,1,1.024993896484375,2.1650009155273153,-10.922500610351591,-23.73999786376956,-3.5700073242187784,3,-0.024159883377531388,1.2886761733220826,207.0200042724609,2.8018269422431024,208.8800048828125,-3.419749830457078,208.3600006103516,-0.024159883377531388
14862,2021-01-15,205.97000122070312,207.8600006103516,205.1999969482422,207.52999877929688,3887500.0,-0.012655190939669048,1.3963983778953521,-2.7368026555304343,42.89705126612649,46.8462248060952,3.2981971660813656,3.879933681163294,-1.0695023532774712,-23.833742003226746,20.539623962300684,3.4100036621094034,-0.8395343203723655,-3.67849960327149,-7.367440699239552,0.010441492696571686,-5.522970151255521,-1.8340290552874592,7.5254232861328205,16.812313637953725,-34.347393350234896,1.8444705479840364,1,3.6349945068359375,4.805000305175781,-6.432502746582031,-20.855003356933594,5.05999755859375,4,-0.012283336234901077,-1.2707392156078838,208.6100006103516,1.2886761733220826,207.0200042724609,2.8018269422431024,208.8800048828125,-0.012283336234901077
14863,2021-01-19,206.75999450683597,208.75999450683597,206.4499969482422,208.2400054931641,2656300.0,0.003835477406665344,-1.199991280717274,0.9487264759967134,43.74998125639166,46.88716707447315,2.5944884476286347,2.8269064318710377,-1.000008603863705,-24.199427691037982,18.23270237005654,2.789993286132841,-0.9592563262446561,-2.629505920410139,-6.368073769384523,1.1090619285642447,-4.498789844897317,-0.7602219959229615,6.403612897656217,34.06106844796917,-14.12921095451373,1.869283924487187,1,2.8450012207030966,4.01500701904294,-5.549991607666044,-20.139991760253935,-1.9700012207031534,1,-0.023505517215473115,1.3963983778953521,205.97000122070312,-1.2707392156078838,208.6100006103516,1.2886761733220826,207.0200042724609,-0.023505517215473115
14864,2021-01-20,208.0800018310547,208.6699981689453,206.6699981689453,207.9199981689453,2452400.0,0.006384249174349321,1.9850827848504862,-0.10810977998639092,47.97687249472118,47.05407394586548,1.3576836827881493,1.4256251842373047,-1.568349089099712,-25.095598340710808,16.23198029814495,2.0,-1.3341506789124082,-1.2114990234375114,-4.980899162936026,2.5579011160610037,-3.0961990931867547,0.6732010463117319,4.765061155187482,62.882177541603504,11.85930766104331,1.8847000697492544,1,1.524993896484375,2.6949996948242188,-6.869998931884766,-21.459999084472656,-5.729995727539091,2,-0.021914636286365252,-1.199991280717274,206.75999450683597,1.3963983778953521,205.97000122070312,-1.2707392156078838,208.6100006103516,-0.021914636286365252
14865,2021-01-21,205.22999572753903,207.80999755859372,205.1000061035156,206.8600006103516,2705100.0,-0.013696684344657206,-1.86773990408672,-10.187297348846435,39.399557280384954,45.334356510413244,3.470584016302098,4.05591979231076,1.9837885564034252,-21.84488312329924,15.277316976734898,2.979995727539091,-0.9776392242209795,-3.790004730224638,-7.910264491036344,0.3302550305870682,-5.850134610630505,-1.7298748498187706,7.309264617183146,2.7775604157700315,-43.70053220823364,2.0601298804058596,1,4.025009155273466,5.545005798339872,-1.0624999999999716,-17.88999938964841,0.9900054931640909,3,-0.008137203156025952,1.9850827848504862,208.0800018310547,-1.199991280717274,206.75999450683597,1.3963983778953521,205.97000122070312,-0.008137203156025952
14866,2021-01-22,202.25,204.4600067138672,201.38999938964844,204.25999450683597,3502700.0,-0.014520273788317217,1.5477039185022445,1.2331217703886512,31.478209037246984,43.70895693950549,5.393671364688402,6.943789779117992,5.2356980508726565,-18.515600209277522,14.586485842369685,3.8399963378905966,-0.9335613722652454,-6.485500335693359,-11.588363751716798,-1.3826369196699204,-9.036932043705093,-3.9340686276816257,9.842905090249786,11.668944099378837,-27.591287964706627,2.5514317080117217,1,3.3349990844726562,5.894996643066406,3.3125,-14.19000244140625,4.3300018310546875,4,0.006773770665945644,-1.86773990408672,205.22999572753903,1.9850827848504862,208.0800018310547,-1.199991280717274,206.75999450683597,0.006773770665945644
14867,2021-01-25,201.8699951171875,202.55999755859372,200.1000061035156,201.33999633789062,4737700.0,-0.0018788869360321092,1.575902343937316,-0.2636817053451419,37.248324510250136,42.676189934899845,5.022637538593074,7.045499242119604,5.7279403720510516,-17.739784757212817,13.797837577227773,2.459991455078125,-1.3089863048384416,-6.459504699707026,-12.370260671345193,-0.5487487280688583,-9.414882685526123,-3.5041267138879277,9.366677517014182,20.438699582937815,-19.90555720908359,2.955377985819088,1,3.07000732421875,5.345008850097656,6.437503814697266,-13.80999755859375,5.139999389648466,0,0.015703166620205655,1.5477039185022445,202.25,-1.86773990408672,205.22999572753903,1.9850827848504862,208.0800018310547,0.015703166620205655
14868,2021-01-26,201.05999755859372,204.7700042724609,200.97999572753903,203.83999633789062,2201900.0,-0.0040124712844202826,-1.5782349643961386,-5.245292796683419,34.6727229859694,41.38179044147344,5.239189182100517,7.576880747158356,6.7297973059158664,-16.573308849252328,12.91863931076564,3.790008544921875,-2.0596862153787185,-6.846002197265648,-13.554493925672546,-0.13751046885874985,-10.200248061469097,-3.491756333062199,9.063008422539355,11.201777641669137,-29.001570014551177,3.354245864203452,1,3.8800048828125284,5.99500274658206,8.51749801635745,-12.999999999999972,1.8800048828125284,1,0.049587194577566995,1.575902343937316,201.8699951171875,1.5477039185022445,202.25,-1.86773990408672,205.22999572753903,0.049587194577566995
14869,2021-01-27,199.3800048828125,200.75999450683597,196.52999877929688,198.1100006103516,4108600.0,-0.00835567838546114,1.099262047109322,-0.4568362698281864,20.75388936202063,38.3512071000538,6.0680071674938745,8.88048852883253,8.652170764718619,-14.614840030198309,12.222673111629252,4.529998779296847,-2.466166550142816,-7.997994995117182,-15.630999304817294,-0.36499068541706947,-11.814497149967252,-4.181492840267111,9.740701110558831,25.26601429023633,-9.806154927377687,3.816502154850059,1,3.774993896484375,5.889991760253906,10.197490692138672,-11.32000732421875,7.1999969482421875,2,0.027134056930633976,-1.5782349643961386,201.05999755859372,1.575902343937316,201.8699951171875,1.5477039185022445,202.25,0.027134056930633976
14870,2021-01-28,202.83999633789062,205.3500061035156,199.6300048828125,200.6199951171875,3731700.0,0.017353753487526324,-1.7238219800181518,1.7480265766361482,30.561065844768322,36.52640822643108,2.1822092806770286,5.191262626714092,5.341140195153571,-17.674891237297174,11.516696482400821,5.970001220703097,-2.72432519829934,-4.223503112792969,-12.067962498131067,3.620956272545129,-8.145732805462018,-0.3012734201239198,4.769824789791784,71.5418630239368,40.61755930589309,3.922229692669054,1,-0.19499969482421875,2.4300003051757812,6.584999084472656,-14.779998779296875,4.8600006103515625,3,-0.0024156490003026665,1.099262047109322,199.3800048828125,-1.5782349643961386,201.05999755859372,1.575902343937316,201.8699951171875,-0.0024156490003026665
14871,2021-01-29,195.3699951171875,200.94000244140625,194.5500030517578,196.50999450683597,4635100.0,-0.036827062490474516,-3.5971491143812195,-0.5135129562169349,25.582929668240723,34.60261693777711,8.467005064886933,12.052120959016293,12.64909404317683,-9.850554367163454,11.06629097780514,8.289993286132812,-3.2473004633958737,-10.914504241943348,-20.111645530354338,-1.7173629535323585,-15.513074886148843,-6.315933597737853,10.910247328688655,7.592516978930182,-20.30040837281529,4.598570644205491,1,6.285003662109375,8.910003662109375,13.902503967285156,-7.30999755859375,12.240005493164091,4,0.05553568293333644,-1.7238219800181518,202.83999633789062,1.099262047109322,199.3800048828125,-1.5782349643961386,201.05999755859372,0.05553568293333644
14872,2021-02-01,195.55999755859372,197.7700042724609,195.27999877929688,197.5500030517578,2889000.0,0.0009725262125959144,1.0493805454214609,1.7456197882507076,27.575322244421855,32.8054326031138,7.425973696691955,11.080285678567321,12.40100645396862,-9.642878548043399,10.299433189580864,2.490005493164034,-3.743874839868397,-9.86750183105471,-19.718577519314863,-0.016426142794557563,-14.793039675184787,-4.941963986924634,9.790008544921875,9.351798346682177,-18.77721252911005,4.925537844130082,2,6.050003051757841,8.720001220703153,13.975002288818388,-7.499999999999972,17.350006103515653,0,0.05635101457372005,-3.5971491143812195,195.3699951171875,-1.7238219800181518,202.83999633789062,1.099262047109322,199.3800048828125,0.05635101457372005
14873,2021-02-02,200.1199951171875,200.8699951171875,197.50999450683597,197.8300018310547,2767800.0,0.023317639678470004,-1.293509564058123,-1.150747218537444,36.55614890111388,31.536463314935204,2.039517648452687,6.222645257649191,7.970757794078111,-13.798275686408374,10.219674967289691,5.309997558593778,-4.283390261235297,-4.916004180908203,-14.965342459836222,5.133334098019816,-9.940673320372213,0.10866495855580638,3.7180105590820176,51.57398603256069,24.082382881428444,5.024669139464012,2,1.0600051879882812,4.160003662109375,9.41500473022461,-12.05999755859375,12.3800048828125,1,0.03442934018469157,1.0493805454214609,195.55999755859372,-3.5971491143812195,195.3699951171875,-1.7238219800181518,202.83999633789062,0.03442934018469157
14874,2021-02-03,199.13999938964844,199.8999938964844,197.41000366210938,199.6300048828125,1910100.0,-0.004897040532932162,3.835009851705689,-0.21397682522971542,37.57096303712661,31.333286176795387,1.8081595736374538,6.8181805644978795,9.019886852919257,-12.391639270720361,10.142466581794793,2.709991455078125,-4.567379583421996,-5.429999542236317,-15.673298358859768,4.813299274387134,-10.551648950548042,-0.3083501339245913,3.3976859191894278,42.499954082360816,13.49375267589679,5.121649408311724,2,0.8100051879882812,5.1399993896484375,10.395000457763672,-11.080001831054688,15.240005493164062,2,0.01908206821032743,-1.293509564058123,200.1199951171875,1.0493805454214609,195.55999755859372,-3.5971491143812195,195.3699951171875,0.01908206821032743
14875,2021-02-04,200.58999633789062,201.4600067138672,198.8300018310547,199.8300018310547,2273300.0,0.0072812943290465615,1.103991064507663,-1.550991810170336,37.2940291976802,31.979488416843523,-0.4126306152029997,4.689502430211576,7.680509049276907,-13.437040796033955,9.117445182805318,2.6300048828125,-4.945700632408403,-3.3965026855468636,-13.111271761154427,6.3182663900607,-8.253887223350631,1.4608818522569038,-6.0399932861328125,87.40940788863519,57.4577449112015,4.857384537803778,2,-0.6399917602539062,3.69000244140625,8.495002746582031,-12.529998779296875,15.610000610351562,3,0.029861935303463483,3.835009851705689,199.13999938964844,-1.293509564058123,200.1199951171875,1.0493805454214609,195.55999755859372,0.029861935303463483
14876,2021-02-05,202.9199981689453,203.8699951171875,201.27999877929688,202.22999572753903,1868100.0,0.011615742926331274,1.0,0.9079045114140957,45.11999273437146,32.85411821952368,-2.947566690217826,1.682595721951543,5.407308019334977,-15.377044533174058,7.924069054311506,3.279998779296875,-5.557924645061348,-0.582000732421875,-9.412180363439802,8.248178898596052,-4.9970905479308385,3.8330890830870885,-8.231795043945311,88.94065944997283,54.95883968265611,4.415089815508971,2,-2.9699935913085938,1.3600006103515625,6.1750030517578125,-14.860000610351562,8.889999389648409,4,0.023556075411143906,1.103991064507663,200.58999633789062,3.835009851705689,199.13999938964844,-1.293509564058123,200.1199951171875,0.023556075411143906
14877,2021-02-08,203.8600006103516,204.8999938964844,202.55999755859372,203.82000732421875,2075700.0,0.00463237950861628,1.2075646885234046,0.05796107916854831,45.38217442645894,34.04405726846696,-3.995802421441539,0.2705217570548939,4.429492958878882,-15.914909088603537,7.6607758087476805,2.339996337890682,-5.693728365554648,0.6665016174316634,-7.6176275646198235,8.95063079948315,-3.4755629735940943,4.808566208457421,-8.804525805664099,86.11489129371888,49.98911844448848,4.142064591025747,2,-3.909996032714872,0.4199981689452841,5.509998321533175,-15.800003051757841,9.169998168945284,0,0.018394976889888115,1.0,202.9199981689453,1.103991064507663,200.58999633789062,3.835009851705689,199.13999938964844,0.018394976889888115
14878,2021-02-09,202.0200042724609,203.8000030517578,201.0800018310547,203.6000061035156,1794000.0,-0.009025784030127437,1.7474819090480942,-39.506676840872345,40.50751753901221,36.23890484368824,-2.240970275005111,1.6982585360129008,6.216286325094018,-13.706535874535092,7.26295836703208,2.7799987792969034,-5.370994504648451,-0.8564949035644815,-8.785812331760013,7.07282252463105,-4.821153617662247,3.1081638105332843,-6.3738583222655905,61.54882003976601,27.61754216104749,3.96465871409776,2,-2.0699996948241903,2.259994506835966,7.597496032714872,-13.960006713867159,13.0,1,0.053905549744278414,1.2075646885234046,203.8600006103516,1.0,202.9199981689453,1.103991064507663,200.58999633789062,0.053905549744278414
14879,2021-02-10,202.16000366210938,203.3500061035156,201.17999267578125,203.0,1894600.0,0.0006929976571015128,1.8181836196818142,0.5316426357113195,44.74495965898858,37.81489304526827,-2.1737494070848697,1.084608735259451,5.967841881207676,-13.479033235673171,7.542933440657487,2.1700134277343466,-5.286825381364025,-0.38049545288086506,-7.7912304813574735,7.030239575595743,-4.085862967119169,3.324872061357439,-5.958626835136698,54.860068928590024,16.286296270624263,3.7053675142383073,2,-2.4350051879882812,2.1199951171875,7.459995269775391,-14.100006103515625,10.75,2,0.05114758681530751,1.7474819090480942,202.0200042724609,1.2075646885234046,203.8600006103516,1.0,202.9199981689453,0.05114758681530751
14880,2021-02-11,202.17999267578125,203.1000061035156,200.8800048828125,202.17999267578125,1709000.0,9.887719286583163e-05,1.4130095863602121,-0.0,49.86665256074749,40.51308447776901,-2.5671709406150285,0.7203596969577575,6.014390549208059,-13.10148691835866,7.863416351424021,2.2200012207030966,-5.058040087034215,-0.11850585937500568,-7.223106781090365,6.986095062340354,-3.6708063202326855,3.433794601482674,-5.4566988246378685,32.33809317755639,-9.240783879490387,3.552300460857684,2,-2.089996337890625,2.100006103515625,7.8175048828125,-14.1199951171875,9.95001220703125,3,0.06034233182803295,1.8181836196818142,202.16000366210938,1.7474819090480942,202.0200042724609,1.2075646885234046,203.8600006103516,0.06034233182803295
14881,2021-02-12,203.57000732421875,203.7899932861328,201.6499938964844,202.3699951171875,1990300.0,0.0068751345276114595,1.6097806062635727,100.0,53.11814655389557,43.35117606771055,-2.9856654694429494,-1.1242388075524445,4.634935116206634,-13.964808281871854,7.908968588344738,2.139999389648409,-4.305367871374472,1.5235084533691463,-4.969719310341219,8.016736217079512,-1.7231054284860363,4.770122335224329,-6.356111470354904,66.91566649206266,21.72652643542279,3.2466138818551764,2,-2.415008544921875,0.709991455078125,6.669990539550781,-15.510009765625,5.019989013671875,4,0.062042487447122374,1.4130095863602121,202.17999267578125,1.8181836196818142,202.16000366210938,1.7474819090480942,202.0200042724609,0.062042487447122374
14882,2021-02-16,203.44000244140625,205.57000732421875,201.8800048828125,204.8600006103516,2283400.0,-0.000638624935575316,1.5985826577048512,-1.1833197701032738,54.47706186070066,45.34238861877574,-1.81075254289658,-1.2579913236506286,4.7161778981461,-13.324435917776526,8.399453196001932,3.69000244140625,-3.9845202862897224,1.520003509521473,-4.745986042772557,7.785993061815503,-1.6129912666255564,4.652998285668502,-5.764940704985179,54.584141278744426,4.8853250381901105,3.1329947761470214,2,-1.9499969482421875,0.5400009155273438,7.039997100830078,-15.3800048828125,8.779998779296875,1,0.04114232705830867,1.6097806062635727,203.57000732421875,1.4130095863602121,202.17999267578125,1.8181836196818142,202.16000366210938,0.04114232705830867
14883,2021-02-17,201.8999938964844,202.19000244140625,199.8600006103516,201.3600006103516,2910200.0,-0.007569841360798191,3.160679009822915,-0.3802774524236715,54.76548559187248,47.25289112485862,0.009277435958210845,-0.10619500221795874,6.181431557470859,-11.215721415877141,8.740278987662153,3.580001831054659,-2.794033310277058,0.22299499511720455,-5.615017136263219,6.061007126497628,-2.6960110705730074,3.1420010608074165,-3.5933365130395316,35.7266355077752,-16.357920602095263,2.9190060656902155,2,0.30001068115231533,0.26500701904294033,8.580005645751925,-13.839996337890653,11.980010986328097,2,0.05512632599939016,1.5985826577048512,203.44000244140625,1.6097806062635727,203.57000732421875,1.4130095863602121,202.17999267578125,0.05512632599939016
14884,2021-02-18,203.5200042724609,204.82000732421875,200.6499938964844,201.5,1764900.0,0.008023825779841731,-1.2419327713858144,3.740795162338527,51.38212874809181,48.8182355193488,-1.0326891844705983,-2.1980397032717747,4.360168821572017,-12.25135294340177,9.32153170713709,4.170013427734347,-1.6040168122632679,2.0710052490234148,-3.022848120485321,7.164858618532151,-0.47592143573095314,4.617931933777783,-4.632278893754119,64.09806232312718,13.876788734183172,2.546926684754367,2,-0.8050003051757528,-1.3550033569335653,6.959995269775419,-15.460006713867159,15.009994506835966,3,0.05650550195844373,3.160679009822915,201.8999938964844,1.5985826577048512,203.44000244140625,1.6097806062635727,203.57000732421875,0.05650550195844373
14885,2021-02-19,203.55999755859372,206.8300018310547,203.32000732421875,204.1199951171875,2434400.0,0.00019650788764358218,-5.750132050002934,-0.27722592780041533,73.8497263728899,52.01042814585085,-0.6784268826559412,-2.4976139140297846,4.166173995755599,-11.744392584019181,9.876528329890094,3.5099945068359375,-0.9365879441634206,2.194498443603493,-2.6887879661297234,7.077784853336709,-0.24714476126311524,4.636141648470101,-4.137689624245979,53.084595412293126,-2.4244617360841616,2.4416432048666117,2,-0.21499633789059658,-1.3949966430663778,6.6450004577637,-15.499999999999972,15.320007324218778,4,0.0459324337573952,-1.2419327713858144,203.5200042724609,3.160679009822915,201.8999938964844,1.5985826577048512,203.44000244140625,0.0459324337573952
14886,2021-02-22,203.6199951171875,204.3000030517578,202.4199981689453,203.0399932861328,2205300.0,0.00029474139965302015,-1.0659484384824984,-1.0357220708446342,73.65021571833576,55.15132162272606,-0.7025705233874646,-2.5820978768427665,3.9184260733926237,-11.301831253804892,9.446161189824945,1.8800048828125,-0.19966394397715703,2.1859962463378793,-2.7871394865635466,7.159131979239305,-0.30057162011283367,4.672564112788592,-3.4569177931690547,53.94539237192014,-7.0964683765236884,2.4865678664507063,2,-0.274993896484375,-1.4549942016601562,6.585002899169922,-15.55999755859375,14.470001220703125,0,0.041793585942909495,-5.750132050002934,203.55999755859372,-1.2419327713858144,203.5200042724609,3.160679009822915,201.8999938964844,0.041793585942909495
14887,2021-02-23,205.0399932861328,205.83999633789062,202.97000122070312,205.00999450683597,2459300.0,0.0069737658530444335,2.521455852617389,0.051721869984955336,67.6978234833706,58.17246672765476,-2.1652873885238932,-3.9552169994261703,2.317826650124914,-12.203835429466778,8.824042061836323,2.8699951171875,0.5237210704762845,3.4474945068359375,-1.7797224020889928,8.674711415760868,0.8338860523734581,6.061102961298417,-4.210223511410732,74.31838979303208,11.5799393975894,2.6136084544624687,2,-1.6949920654296875,-3.3849945068359375,5.165004730224609,-16.164993286132812,12.030014038085938,1,0.017313710339444732,-1.0659484384824984,203.6199951171875,-5.750132050002934,203.55999755859372,-1.2419327713858144,203.5200042724609,0.017313710339444732
14888,2021-02-24,211.02999877929688,212.13999938964844,203.5,204.88999938964844,3341500.0,0.02921383968641189,1.0669853490082701,204.67497456784398,81.43835931467035,62.24951113384162,-7.535229153651301,-9.655015363368591,-3.778194940390364,-17.637353374622847,9.253641905428061,8.639999389648438,0.9529389082537705,8.938999938964855,2.2331370462665348,15.644862831663175,5.586068492615681,12.29193138531403,-9.600205798941545,90.33942489399195,24.006525391634582,3.3529314463491655,2,-5.029998779296875,-7.68499755859375,-0.8400001525878906,-18.625,5.7700042724609375,2,0.005639020273372708,2.521455852617389,205.0399932861328,-1.0659484384824984,203.6199951171875,-5.750132050002934,203.55999755859372,0.005639020273372708
14889,2021-02-25,204.7899932861328,210.4600067138672,204.25999450683597,209.9499969482422,2735000.0,-0.029569281757377497,1.0064689121857424,-0.8403915594533675,58.860742786689435,63.24885449227961,-0.9866877343591511,-3.150451244659365,2.1953462359578566,-10.856646514478712,8.762624300032474,6.770004272460909,1.175439315126738,2.42849502563476,-4.253334544947762,9.110324596217282,-0.9124197596565011,5.769409810926021,-2.074975536662322,24.382662752547056,-37.6614103996696,3.3409147852912673,2,1.2100067138671875,-1.4449920654296875,5.400005340576172,-9.799995422363281,14.480010986328097,3,0.044386991038078305,1.0669853490082701,211.02999877929688,2.521455852617389,205.0399932861328,-1.0659484384824984,203.6199951171875,0.044386991038078305
14890,2021-02-26,202.3500061035156,205.8000030517578,202.07000732421875,205.6300048828125,3665700.0,-0.011914582072416358,1.060773899848255,0.6356582270246028,48.80304124613158,62.7693983469725,1.6538745968322246,-0.7895349453310416,4.424643701840978,-7.915473787972672,9.248695406942389,3.7299957275390625,1.6912074179007277,0.013007354736288335,-6.665027143166327,6.691041852638904,-3.3260098942150194,3.352024603687596,9.789993286132841,2.780526314991679,-53.55373648503932,3.3390172489513064,2,3.6499938964844034,0.9949951171875284,7.839992523193388,-7.360008239746065,16.839996337890653,4,0.07996042593398345,1.0064689121857424,204.7899932861328,1.0669853490082701,211.02999877929688,2.521455852617389,205.0399932861328,0.07996042593398345
14891,2021-03-01,206.22000122070312,208.1499938964844,203.69000244140625,204.3300018310547,2536000.0,0.019125253276284893,-1.8138763604157118,-0.576219540561407,54.41286485703013,62.76226534656466,-2.0123029755349364,-4.010623971148675,0.30979286259525907,-11.30634923610262,8.951887041393894,5.799987792968807,2.1361893625976904,3.3405021667480526,-2.6854788550944875,9.366483188590593,0.32751165582678254,6.353492677669323,5.718598327636727,41.21149122581056,-10.886629179536328,3.0129905109212647,3,-0.220001220703125,-2.875,3.795001983642578,-7.760002136230469,12.279998779296875,0,0.06139076513999364,1.060773899848255,202.3500061035156,1.0064689121857424,204.7899932861328,1.0669853490082701,211.02999877929688,0.06139076513999364
14892,2021-03-02,206.5800018310547,207.9900054931641,205.17999267578125,206.7700042724609,2500200.0,0.001745711416063278,1.136887909027592,-0.10053042474345153,59.02611994394245,63.23566916346132,-2.10099618350867,-3.6919932867598675,-0.17149023071567626,-11.151052762501422,8.639038782959515,2.810012817382841,2.4356461404221648,3.149502563476574,-2.0117033036501653,8.310708430603313,0.5688996299132043,5.730105497039943,5.161225872802731,44.786475277560164,-5.863541469713191,2.5806029335633722,3,-0.18500518798828125,-3.2350006103515625,0.28499603271484375,-6.790000915527344,13.279998779296903,1,0.05571688645955697,-1.8138763604157118,206.22000122070312,1.060773899848255,202.3500061035156,1.0064689121857424,204.7899932861328,0.05571688645955697
14893,2021-03-03,207.00999450683597,209.4499969482422,206.1199951171875,206.1199951171875,2706400.0,0.0020814825828732175,-6.48315531400552,-4.684147124960696,59.4911746877324,64.13667426786583,-1.933204348336119,-3.772770142063621,-0.7728173878668088,-11.13242354164609,9.158763500217054,3.3300018310546875,2.5557230109377542,3.2349952697754247,-1.915589007193347,8.385579546744196,0.6597031312910531,5.810287408259796,4.537808789428681,58.879470107139234,8.400047603236949,2.575292138484382,3,0.09500885009762783,-3.664993286132841,-0.9324913024902628,-1.949996948242216,19.970001220703068,2,0.04859674935671077,1.136887909027592,206.5800018310547,-1.8138763604157118,206.22000122070312,1.060773899848255,202.3500061035156,0.04859674935671077
14894,2021-03-04,202.94000244140625,208.0399932861328,200.50999450683597,207.3500061035156,2798800.0,-0.019660848139848253,1.6010457185625488,-4.955063692629295,51.28380001505258,61.62934911699502,2.2862901632068997,0.6287412888921722,3.1362663321871196,-6.66852856022075,9.148573468423967,7.529998779296847,2.5558080174598956,-1.0249969482421761,-5.715467854369422,3.6654739578850695,-3.370232401305799,1.3202385048214467,8.418244935417476,27.181289384391434,-24.53567341540061,2.345235453063621,3,3.3849945068359375,0.404998779296875,3.0574989318847656,3.2499923706054688,25.660003662109347,3,0.0682960502789649,-6.48315531400552,207.00999450683597,1.136887909027592,206.5800018310547,-1.8138763604157118,206.22000122070312,0.0682960502789649
14895,2021-03-05,206.5800018310547,207.4600067138672,201.77999877929688,204.52999877929688,2857800.0,0.017936332639492347,1.9816214311174123,-0.46485291369968534,54.72526746006003,59.52657708829773,-0.9837195775515397,-2.6767301290024648,-0.645649718997845,-9.899040021484495,9.512526823645336,5.6800079345703125,2.7688638112994397,2.315502166748047,-2.2303123605681208,6.8613166940642145,0.042594903089963054,4.588409430406131,4.344315430969516,67.89715510708449,17.35492116487186,2.272907263658077,3,-0.2550048828125,-3.2350006103515625,-2.367504119873047,-0.39000701904296875,22.419998168945312,4,0.061428997622840376,1.6010457185625488,202.94000244140625,-6.48315531400552,207.00999450683597,1.136887909027592,206.5800018310547,0.061428997622840376
14896,2021-03-08,207.6999969482422,212.4499969482422,207.1999969482422,207.5399932861328,3215900.0,0.005421604740343922,-11.500054495912806,0.0780504506918548,56.4859880652411,58.28081759739445,-1.6361634041978164,-3.6050935609854093,-1.8097858859958365,-10.614525028522365,10.52626358002528,5.8699951171875,3.0320110324728944,3.196497344970709,-1.549882528818955,7.942877218760373,0.8233074080758911,5.5696872818655265,-7.190002441406222,60.21776357827466,9.76599737648106,2.373189936894832,3,-1.220001220703125,-4.1999969482421875,-3.7425003051757812,-1.5100021362304688,21.680007934570312,0,0.05532020058732745,1.9816214311174123,206.5800018310547,1.6010457185625488,202.94000244140625,-6.48315531400552,207.00999450683597,0.05532020058732745
14897,2021-03-09,207.6100006103516,209.94000244140625,206.4900054931641,208.9900054931641,2643300.0,-0.00043329965918592617,1.1036574586663632,-8.62483311081442,59.095272978986195,55.798252448985096,-1.2776301093596771,-3.39375132303266,-1.831974292685942,-10.055600440614882,11.305855610254598,3.449996948242159,2.845363349369933,2.9190010070801122,-2.012993606143141,7.850995620303365,0.4530037004684857,5.384998313691739,-6.8612060546875,59.46402555910557,6.854285543174804,2.4659973066116248,3,-1.1300048828125284,-3.7450027465820597,-4.642501831054716,-1.985000610351591,22.229995727539034,1,0.05245411761299046,-11.500054495912806,207.6999969482422,1.9816214311174123,206.5800018310547,1.6010457185625488,202.94000244140625,0.05245411761299046
14898,2021-03-10,212.91000366210938,213.2700042724609,207.6499938964844,207.67999267578125,4332500.0,0.025528650046608314,-1.1247641958429255,-3.7898496240601505,63.38752450132596,56.30122819505582,-7.021271341134877,-8.259542736868354,-7.170058936770403,-14.881752227265565,12.666269506677521,5.660003662109318,2.811686113636199,7.67450408935548,1.6915472612213591,13.657460917489601,4.683025675288405,10.665982503422555,-11.927185058593722,97.17868076150408,44.12100927804241,2.991478414067066,3,-6.0200042724609375,-7.569999694824219,-9.965003967285156,-7.285003662109375,19.199996948242216,2,0.03264288586116382,1.1036574586663632,207.6100006103516,-11.500054495912806,207.6999969482422,1.9816214311174123,206.5800018310547,0.03264288586116382
14899,2021-03-11,212.5,214.75999450683597,211.1999969482422,211.7899932861328,2959700.0,-0.001925713470749102,-2.767194400264839,0.13575625667388272,62.61288025371633,57.83565475145412,-6.037497160966041,-7.415363477551381,-6.816903971011243,-13.981739062063696,14.180865182762364,3.5599975585937784,2.8860164442549774,6.747500610351551,0.13016398468738544,13.364837236015717,3.4388322975194683,10.056168923183634,-11.025693969726547,82.58863443197416,28.314334341067735,3.3086683128320815,3,-4.865005493164034,-6.415000915527344,-9.770000457763672,-6.875,18.470001220703125,3,0.06814115636488949,-1.1247641958429255,212.91000366210938,1.1036574586663632,207.6100006103516,-11.500054495912806,207.6999969482422,0.06814115636488949
14900,2021-03-12,214.3800048828125,215.38999938964844,213.1999969482422,213.2899932861328,1839200.0,0.008847081801470535,-2.4488111400800183,1.535213083750618,64.43909790447483,58.94968064561465,-6.740417061386694,-8.784918020522525,-8.706971188766033,-15.391753716474483,15.73858479906019,2.8899993896484375,2.118554685289837,8.017504882812489,0.5874455077744187,15.447564257850559,4.302475195293454,11.732534570331524,-12.108557543945295,88.65173933169883,32.917456716109896,3.7150296875190305,3,-6.4300079345703125,-7.2700042724609375,-12.265003204345703,-8.7550048828125,12.949996948242188,4,0.06633081862497492,-2.767194400264839,212.5,-1.1247641958429255,212.91000366210938,1.1036574586663632,207.6100006103516,0.06633081862497492
14901,2021-03-15,216.1999969482422,217.0,212.6999969482422,213.7100067138672,2561000.0,0.008489560705181143,1.1026928615664708,2.2843704066634003,64.81679715925388,59.5930892250937,-7.818019207329172,-10.12953444761203,-10.574757346481533,-16.674188310262593,17.43684157749946,4.3000030517578125,2.3402589462362187,9.205997467041016,0.7054716013134339,17.706523332768597,4.955734534177225,13.456260399904806,-12.879065445312477,92.38816869754332,37.39340876994757,4.250262932863793,3,-7.444999694824219,-7.769996643066406,-14.08499526977539,-10.574996948242188,14.300003051757812,0,0.05920445528416041,-2.4488111400800183,214.3800048828125,-2.767194400264839,212.5,-1.1247641958429255,212.91000366210938,0.05920445528416041
14902,2021-03-16,211.80999755859372,216.47000122070312,211.41000366210938,216.3600006103516,2577700.0,-0.02030527035899743,1.1215903674581824,-1.827317629179354,51.08153007795272,58.65868426845151,-2.9146315355540935,-5.354871805818902,-6.340965998148448,-11.793366800767444,18.651208633224826,5.05999755859375,2.9942800925472,4.397498321533163,-4.190008719212102,12.985005362278429,0.10374480116053064,8.691251841905796,-7.121159205956985,44.49198873298232,-5.782736853577063,4.2937535203726265,3,-3.055000305175753,-3.3799972534179403,-9.694995880126925,-6.184997558593722,17.449996948242244,1,0.08295173753240004,1.1026928615664708,216.1999969482422,-2.4488111400800183,214.3800048828125,-2.767194400264839,212.5,0.08295173753240004
14903,2021-03-17,213.02999877929688,214.42999267578125,211.94000244140625,213.5,2730200.0,0.005759884966551887,1.1373429907398918,0.1032969023002177,63.27322064559891,59.99084211628999,-3.565882914376118,-6.006230359823036,-7.553089285594609,-12.504241552684846,20.467564722851606,2.6199951171875284,3.262465427511188,5.060999298095709,-3.464686994676242,13.58668559086766,0.7981561517097475,9.32384244448167,-7.110044261923804,31.55173910641421,-21.08943706660697,4.262843146385972,3,-3.6399993896484375,-4.599998474121094,-10.914997100830078,-7.404998779296875,11.470001220703125,2,0.0789090628311424,1.1215903674581824,211.80999755859372,1.1026928615664708,216.1999969482422,-2.4488111400800183,214.3800048828125,0.0789090628311424
14904,2021-03-18,215.0200042724609,219.0,213.17999267578125,213.5,4293900.0,0.009341433152922907,-4.388848466010638,-3.234043243945138,70.70939196755693,61.76685595045632,-4.092508726309404,-7.473690267596766,-9.528372036471893,-14.03192946706966,21.993966918161995,5.970001220703125,3.4544112858988285,6.476004791259726,-2.33278761444231,15.284797196961762,2.071608588408708,10.880400994110744,-7.992045206825139,47.562613335262924,-10.915272332370861,4.404396202851017,3,-2.275001525878878,-5.590003967285128,-12.905002593994112,-9.395004272460909,6.5,3,0.07948095990285275,1.1373429907398918,213.02999877929688,1.1215903674581824,211.80999755859372,1.1026928615664708,216.1999969482422,0.07948095990285275
14905,2021-03-19,212.91000366210938,215.58999633789062,212.1699981689453,215.3699951171875,10110800.0,-0.009813043290976098,1.3586243909625686,-1.6184108818953271,61.60250703661793,62.33535805838707,-1.1065339388097755,-4.87735967408895,-7.550367230869426,-11.44627011969959,23.05086663439002,3.4199981689453125,3.581236776249739,3.898503875732416,-4.788158604408238,12.58516635587307,-0.4448273643378968,8.24183511580273,-4.445399684349894,19.76285538520922,-39.209612883877206,4.343331240070322,3,-0.16500091552734375,-3.4800033569335938,-10.90750503540039,-7.285003662109375,10.019989013671875,4,0.0848245608377105,-4.388848466010638,215.0200042724609,1.1373429907398918,213.02999877929688,1.1215903674581824,211.80999755859372,0.0848245608377105
14906,2021-03-22,212.1300048828125,212.67999267578125,209.52999877929688,211.1100006103516,3306500.0,-0.0036635140006607836,1.9717205887645302,-0.4146373233757902,59.48718965302278,62.37890435550226,0.4111863868603507,-3.612329199062941,-6.925432846989537,-10.10457576611563,24.14871865694695,3.3800048828125,4.306341724696921,2.693004608154297,-5.7107757077010035,11.096784924009597,-1.5088855497733675,6.894894766081961,6.8699951171875,27.455182348145257,-31.935645893124644,4.201890157927654,3,1.1949920654296875,-2.7000045776367188,-9.94500732421875,-6.5050048828125,10.739990234375,0,0.07165415829146449,1.3586243909625686,212.91000366210938,-4.388848466010638,215.0200042724609,1.1373429907398918,213.02999877929688,0.07165415829146449
14907,2021-03-23,208.58999633789062,212.3500061035156,207.8699951171875,210.4199981689453,1913800.0,-0.016687919970951315,-1.7400643014796633,-1.7941119272368744,52.44128832084947,61.16265589100486,4.587221699330684,0.21847442985063026,-3.5016471025213605,-5.963146560096561,24.806878804389978,4.480010986328097,4.5968264030776425,-1.0245040893554744,-9.183649506614245,7.134641327903296,-5.104076797984874,3.055068619273925,10.22060363769532,6.469010825098436,-50.79768309049629,4.079572708629389,3,4.845001220703125,0.8400039672851562,-5.87249755859375,-2.964996337890625,15.309997558593778,1,0.10503861185470176,1.9717205887645302,212.1300048828125,1.3586243909625686,212.91000366210938,-4.388848466010638,215.0200042724609,0.10503861185470176
14908,2021-03-24,212.22000122070312,215.0500030517578,209.88999938964844,209.9600067138672,2562100.0,0.01740258376021231,-3.299986648610502,-1.2349684401864405,64.53633282502597,61.37637284337261,0.9488261182829092,-3.497105785779297,-7.154252805068239,-8.875260436284208,24.4918149084527,6.4600067138671875,4.853532594138642,2.5460006713867074,-5.673738724205634,10.765740066979049,-1.5638690264094635,6.655870369182878,6.15297456054688,39.0835956436382,-21.08036910974942,4.109869697796166,3,1.214996337890625,-2.7900009155273438,-9.484996795654297,-6.595001220703125,10.819992065429688,2,0.08029400239429707,-1.7400643014796633,208.58999633789062,1.9717205887645302,212.1300048828125,1.3586243909625686,212.91000366210938,0.08029400239429707
14909,2021-03-25,213.8800048828125,214.0500030517578,208.25,212.2100067138672,2217500.0,0.007822088646503245,4.771163087294177,0.7389390389640202,62.19104665343969,61.12658937103536,-0.5529906122939678,-4.681199048622574,-8.834797735975371,-9.85535911075533,24.006259417364504,5.8000030517578125,5.112164950973522,3.7515037536621207,-4.335328684444562,11.838336191768803,-0.2919124653912206,7.794919972715462,4.072851671875014,77.84985512058789,17.89309275913501,4.043416219053344,3,-0.44500732421875,-4.125007629394531,-11.697502136230469,-8.2550048828125,9.319992065429688,3,0.04965398763201967,-3.299986648610502,212.22000122070312,-1.7400643014796633,208.58999633789062,1.9717205887645302,212.1300048828125,0.04965398763201967
14910,2021-03-26,218.52999877929688,218.69000244140625,214.13999938964844,215.1199951171875,2540000.0,0.021741134235676585,1.4396727347105747,2.0419205993878204,66.17866223294286,61.27790771255636,-5.087394570107335,-8.492280667758479,-13.391760529458395,-13.79709435808843,24.395659918591406,4.80999755859375,4.885236042719583,7.5924980163574105,-0.45506649840820046,15.640062531123021,3.568715758974605,11.616280273740216,-10.660003662109375,98.52122408687069,37.00305467879429,4.023782257382805,3,-5.095001220703125,-8.775001525878906,-16.089996337890625,-12.904998779296875,6.899993896484375,4,0.013682357158587566,4.771163087294177,213.8800048828125,-3.299986648610502,212.22000122070312,-1.7400643014796633,208.58999633789062,0.013682357158587566
14911,2021-03-29,218.8800048828125,219.6699981689453,217.13999938964844,217.6499938964844,3063900.0,0.001601638701646202,-1.2488878038194444,0.360706646739268,66.70618959878868,63.01398099264924,-5.606886795866302,-8.269165164441517,-13.694008505145348,-13.567891728753068,24.44132384461353,2.529998779296875,4.735215006570769,7.309503936767584,-1.1564083256834579,15.775416199218625,3.076547805542077,11.54246006799309,-10.793609619140625,93.30514337438981,30.224785010356662,4.232956131225514,3,-5.110008239746094,-8.790008544921875,-16.125003814697266,-13.2550048828125,7.30999755859375,0,0.01850323329048309,1.4396727347105747,218.52999877929688,4.771163087294177,213.8800048828125,-3.299986648610502,212.22000122070312,0.01850323329048309
14912,2021-03-30,218.08999633789062,219.30999755859372,217.0500030517578,219.0,2448100.0,-0.003609322584513075,1.954243542435497,-0.739833767522657,58.86376976277361,62.52404200566865,-4.282756676109926,-6.927837736190952,-12.779329039545303,-12.286804200976803,24.480590168796944,2.259994506835909,4.314499470287274,5.943995666503895,-2.657291564442829,14.545282897450619,1.643352051030547,10.244639281977243,-9.540256958007802,86.16460521551372,26.265694692112078,4.300643615473356,3,-4.319999694824219,-8.0,-15.33499526977539,-12.464996337890625,10.57000732421875,1,0.021917551742681285,-1.2488878038194444,218.8800048828125,1.4396727347105747,218.52999877929688,4.771163087294177,213.8800048828125,0.021917551742681285
14913,2021-03-31,217.07000732421875,219.1699981689453,216.75,218.19000244140625,2450000.0,-0.004676917927457724,-1.749982660563185,1.2307589121030216,57.660081639334194,61.074118635866135,-2.9384336442297467,-5.391984588333372,-11.669418763563385,-10.771891666635923,24.234231336258382,2.4199981689453125,3.6858777874165014,4.421006011962902,-4.091798757317662,12.933810781243466,0.16460362732260592,8.677408396603198,-8.075457592773432,77.23300121188475,19.36957399338589,4.256402384640283,3,-3.3000106811523438,-6.980010986328125,-14.57000732421875,-11.44500732421875,11.719985961914062,2,0.03146444161705064,1.954243542435497,218.08999633789062,-1.2488878038194444,218.8800048828125,1.4396727347105747,218.52999877929688,0.03146444161705064
14914,2021-04-01,216.8000030517578,217.97000122070312,215.4900054931641,217.9600067138672,2109600.0,-0.00124385803358662,3.2034086794599426,1.0357220708446866,54.28773344392615,60.261366014455945,-2.670181690100094,-4.24819101972389,-11.35333101236165,-10.073285735798208,25.386781069355568,2.479995727539034,4.022443663389879,3.4580017089843693,-3.905970895394489,10.821974313363228,-0.2239845932050457,7.139988011173784,-7.378435382812484,48.10134266336289,-5.6251868667155875,3.6819863021894226,4,-3.0300064086914062,-6.7100067138671875,-12.12750244140625,-11.175003051757812,14.139999389648438,3,0.028782242373332823,-1.749982660563185,217.07000732421875,1.954243542435497,218.08999633789062,-1.2488878038194444,218.8800048828125,0.028782242373332823
14915,2021-04-05,219.2700042724609,220.1100006103516,218.3699951171875,218.7100067138672,2258700.0,0.01139299440006658,-1.806413506263428,-0.48275499197598243,55.3169459616305,59.79800560430123,-4.630040231426193,-6.027791578127022,-13.655718710938146,-12.111778677780933,26.7314837309797,3.3099975585937784,3.891020132700845,5.293502807617159,-1.7990909974943463,12.386096612728664,1.7472059050614064,8.839799710172912,-9.438499383515591,81.81824186857489,31.619691096779242,3.546296902555756,4,-5.280006408691378,-8.96000671386713,-14.597503662109347,-13.645004272460909,9.889999389648466,0,0.0179230747444048,3.2034086794599426,216.8000030517578,-1.749982660563185,217.07000732421875,1.954243542435497,218.08999633789062,0.0179230747444048
14916,2021-04-06,219.19000244140625,221.0500030517578,218.50999450683597,219.57000732421875,1796000.0,-0.0003648553358682749,-1.9195152322992015,-0.6785831062670644,65.02442273258765,61.19613165004992,-3.84790961717124,-5.315373282379426,-13.309508291153492,-11.799455168719419,27.276363955427698,2.5400085449218466,3.3353267871140986,4.639000701904308,-2.16863100429606,11.446632408104676,1.2351848488041242,8.042816555004492,-8.741787809176543,66.54673692299231,14.980836262614133,3.403815853100186,4,-4.540000915527344,-8.410003662109375,-14.517501831054688,-13.56500244140625,0.8499908447265625,1,0.02846840715758958,-1.806413506263428,219.2700042724609,3.2034086794599426,216.8000030517578,-1.749982660563185,217.07000732421875,0.02846840715758958
14917,2021-04-07,218.5,219.8800048828125,217.27999877929688,218.22000122070312,1717200.0,-0.003147964933257863,-1.4074089772390115,-0.7368294249919691,61.38159498917986,60.84560522384479,-1.7928822085694947,-3.971298701543617,-12.343575937822038,-10.95846072047732,27.902143463065986,2.600006103515625,3.294568862878833,3.4044982910156136,-2.779024314744248,9.588020896775475,0.31273698813569695,6.49625959389553,-7.203642294208038,54.13661562105471,0.0374446763915941,3.0917613028799305,4,-3.8499984741210938,-7.720001220703125,-13.827499389648438,-12.875,5.17999267578125,2,0.035194519182637274,-1.9195152322992015,219.19000244140625,-1.806413506263428,219.2700042724609,3.2034086794599426,216.8000030517578,0.035194519182637274
14918,2021-04-08,219.8600006103516,219.9600067138672,216.63999938964844,218.17999267578125,2071700.0,0.006224259086277328,2.5318848460745564,6.000054495912908,60.341861726823765,60.64014023199858,-2.184950756402543,-5.042455592223632,-13.380041595904487,-12.115076417069503,27.936885257508905,3.32000732421875,3.446020354323309,4.416999053955095,-2.0251270467884694,10.85912515469866,1.1959360035833129,7.6380621043268775,-7.783351276882371,78.59706899390785,22.693240092539554,3.221063050371781,4,-2.264999389648466,-9.080001831054716,-14.990001678466825,-15.135002136230497,7.5,3,0.04002548452346111,-1.4074089772390115,218.5,-1.9195152322992015,219.19000244140625,-1.806413506263428,219.2700042724609,0.04002548452346111
14919,2021-04-09,226.97999572753903,227.6300048828125,223.30999755859372,227.5,3861900.0,0.032384222220602554,10.076742502787686,-0.30952489078211176,74.76237714695748,61.59388633355576,-8.103459468734826,-11.617668308297567,-20.0329367343127,-18.95548693245013,28.170721101292283,7.770004272460909,4.358188682946917,10.812994384765602,2.720279547261754,18.90570922226945,6.766636966013664,14.85935180351754,-14.185478096606715,94.08545195288774,32.22163717194631,4.046357418751926,4,-5.419990539550753,-12.909996032714815,-21.754993438720675,-22.539993286132784,-0.5099945068359091,4,0.007974260254927756,2.5318848460745564,219.8600006103516,-1.4074089772390115,218.5,-1.9195152322992015,219.19000244140625,0.007974260254927756
14920,2021-04-12,228.6000061035156,229.22999572753903,225.55999755859372,225.63999938964844,2660100.0,0.007137238551723213,-1.352555105074955,-5.692273834325759,78.15381886662531,62.86584514109316,-9.101992553958695,-12.772586374090423,-21.268934811236733,-20.352312571811837,28.392660244080663,3.6699981689453125,4.658148871443075,11.722004699707014,1.963197739164599,21.48081166024943,6.842601219435807,16.601408179978222,-14.321939747395248,94.99610955304702,27.590968918165615,4.879403480271206,4,-6.240005493164034,-13.095008850097628,-23.76500701904294,-24.32000732421872,-6.279998779296847,0,0.010236204179413066,10.076742502787686,226.97999572753903,2.5318848460745564,219.8600006103516,-1.4074089772390115,218.5,0.010236204179413066
14921,2021-04-13,229.0,229.9499969482422,227.6000061035156,229.2100067138672,2749900.0,0.001749754531079395,1.7810753464855196,-0.07094805322006181,89.08462515764298,66.22371796274533,-8.845723247070168,-12.821851060685049,-21.031533632949447,-20.637098418380987,28.412353996810662,2.349990844726591,5.042517588965779,11.481998443603516,0.33084420397977965,22.63315268322725,5.906421323791648,17.057575563415384,-12.927702119309401,92.86253101054244,17.016171204950624,5.5755771198118635,4,-6.279998779296875,-10.779998779296875,-24.165000915527344,-24.720001220703125,-7.67999267578125,1,0.0006987059480758617,-1.352555105074955,228.6000061035156,10.076742502787686,226.97999572753903,2.5318848460745564,219.8600006103516,0.0006987059480758617
14922,2021-04-14,229.3800048828125,230.9900054931641,228.0,228.0,2186500.0,0.0016594099686135788,-3.333325961963774,-6.571241735086827,87.53279035399575,69.54290781992994,-8.332023976314275,-12.456727085705296,-20.76271132909406,-20.84646310942088,28.860513889585953,2.990005493164091,4.921440982453987,10.983502960205072,-1.010747412972563,22.977753333382708,4.986377773616255,16.98062814679389,-11.364829132664681,88.78048832357534,7.941687306180427,5.997125186588816,4,-6.139999389648409,-10.639999389648409,-24.39000701904297,-25.100006103515625,-7.25,2,-0.040718508143076315,1.7810753464855196,229.0,-1.352555105074955,228.6000061035156,10.076742502787686,226.97999572753903,-0.040718508143076315
14923,2021-04-15,229.83999633789062,230.7100067138672,228.57000732421875,230.22999572753903,2009400.0,0.0020053685817695843,2.1703192992370726,-0.2826072534276663,86.84207930905745,73.16005736050008,-7.588063130434705,-12.219272688156195,-20.70215788705883,-21.064025784826356,29.33289289984663,2.1399993896484375,4.787136914500593,10.60299453735351,-2.140384400813815,23.346373475520835,4.231305068269847,16.974684006437172,-9.748847828860193,85.0259379277868,3.6517072086559494,6.371689469083659,4,-6.024993896484375,-10.519996643066378,-24.667499542236328,-25.55999755859375,-6.6399993896484375,3,-0.026801269405928307,-3.333325961963774,229.3800048828125,1.7810753464855196,229.0,-1.352555105074955,228.6000061035156,-0.026801269405928307
14924,2021-04-16,232.1100006103516,232.3500061035156,230.0500030517578,231.67999267578125,4098100.0,0.0098764545276262,4.054846660742385,-1.1025861731681175,85.21782142956084,76.48237685693678,-8.334410969668937,-13.853570029952635,-22.38291408135268,-23.101647247846614,29.196564112583623,2.5100097656249716,5.191284392860695,12.018498992919945,-1.782322787207022,25.81932077304691,5.118088102856461,18.918909882983428,-10.275034983859769,96.46531382727785,16.547067073141548,6.900410890063489,4,-7.61499786376956,-12.000000000000028,-25.994998931884794,-27.830001831054716,-7.110000610351591,4,-0.020464434912366936,2.1703192992370726,229.83999633789062,-3.333325961963774,229.3800048828125,1.7810753464855196,229.0,-0.020464434912366936
14925,2021-04-19,230.97000122070312,232.1100006103516,230.5,231.7100067138672,2904400.0,-0.004911461749389279,1.0909189992568336,-1.7209112522620487,80.11956134988915,78.15961448108139,-5.990162891505577,-11.901377715428708,-20.701509374355595,-21.72203852684453,29.359399291170963,1.610000610351591,5.755985900345195,9.975499725341791,-4.204971677465267,24.15597112814885,2.885264023938248,17.065735426745334,-7.242328308347027,70.9472656250006,-6.976997402734199,7.090235701403535,4,-6.474998474121094,-10.860000610351562,-24.110004425048828,-26.31500244140625,-6.9300079345703125,0,-0.01948304964375014,4.054846660742385,232.1100006103516,2.1703192992370726,229.83999633789062,-3.333325961963774,229.3800048828125,-0.01948304964375014
14926,2021-04-20,227.3300018310547,230.19000244140625,225.77999877929688,230.0,2050600.0,-0.01575961973594242,1.8918027866022964,3.608078850238159,70.15708165649747,79.1346685552278,-1.20030132332667,-7.446006248886988,-16.626353588666404,-17.90235893640326,29.748915563068767,5.19000244140625,6.470319095349765,5.57550048828125,-8.228882283913663,19.379883260476163,-1.3266908978162064,12.477691874378706,-2.050308944289867,23.592105385394415,-51.08846270295136,6.902191386097456,4,-2.8349990844726562,-7.220001220703125,-19.800003051757812,-22.360000610351562,-3.0599975585937784,1,-0.022038421970186017,1.0909189992568336,230.97000122070312,4.054846660742385,232.1100006103516,2.1703192992370726,229.83999633789062,-0.022038421970186017
14927,2021-04-21,230.5,230.6699981689453,226.92999267578125,227.1300048828125,1722400.0,0.01394447782260233,1.0161801117061093,-1.2621713214577583,76.78497956162796,80.96168164798382,-2.7816060728972616,-9.370848282781424,-19.345691448206765,-20.925270594251288,30.638314026942474,3.7400054931640625,7.118424455223362,7.649998474121105,-5.200082945996343,20.500079894238553,1.224957764062367,14.075039184179843,-4.720001220703125,71.84164320949837,-2.4121234424045497,6.425040710058728,4,-2.669998168945341,-10.389999389648438,-21.907501220703125,-24.724998474121094,0.7700042724609091,2,-0.03982643243289041,1.8918027866022964,227.3300018310547,1.0909189992568336,230.97000122070312,4.054846660742385,232.1100006103516,-0.03982643243289041
14928,2021-04-22,229.25999450683597,232.02999877929688,228.8000030517578,230.3999938964844,2516200.0,-0.005379633375982795,-2.135945127145236,-0.3382792407722679,73.92470692469881,80.86860717884396,-0.075977672614016,-7.155669177046462,-17.60082532171512,-19.540542701695955,31.185398962200793,3.2299957275390625,7.5520886307855335,5.557993316650425,-6.56345222299791,17.67943885629876,-0.5027294531737425,11.618716086474592,-3.479995727539091,52.96791245134445,-23.578008833274374,6.060722769824167,4,-0.30499267578130684,-9.149993896484403,-20.66749572753909,-23.48499298095706,1.650009155273409,3,-0.03110001655265182,1.0161801117061093,230.5,1.8918027866022964,227.3300018310547,1.0909189992568336,230.97000122070312,-0.03110001655265182
14929,2021-04-23,224.5,226.9499969482422,222.22000122070312,225.1999969482422,5310400.0,-0.020762429647070535,1.2523805544757332,0.6140327394894995,59.23048956849358,78.7660150346071,4.800006243574387,-1.6435213745606347,-12.385385890280247,-14.689659023641525,31.572214412133636,7.039993286132841,8.11595492523145,0.2669990539550895,-10.938646376476271,11.47264448438645,-5.335823661260605,5.869821769170784,7.850006103515597,23.053578564254252,-50.64326561771426,5.602822715215681,4,2.785003662109375,-4.3899993896484375,-15.59000015258789,-18.724998474121094,8.449996948242188,4,-0.005790659473308701,-2.135945127145236,229.25999450683597,1.0161801117061093,230.5,1.8918027866022964,227.3300018310547,-0.005790659473308701
14930,2021-04-26,221.5200042724609,225.7400054931641,221.25999450683597,225.58999633789062,3611400.0,-0.013273923062534942,1.0503434092313442,5.814299727520477,53.730390889871344,74.83776678263249,7.453950938745663,1.6569142915254815,-8.975827165373033,-11.547520195649525,31.141943128735804,4.480010986328125,8.614719866814994,-2.8624969482422102,-13.824920189565859,8.099926293081438,-8.343708568904049,2.618714672419628,10.627401733398443,2.4142029942345773,-69.2051077874514,5.4812116206618295,4,5.284996032714872,-1.4100036621093466,-10.432502746582003,-14.745002746582003,9.220001220703182,0,0.015709622880192953,1.2523805544757332,224.5,-2.135945127145236,229.25999450683597,1.0161801117061093,230.5,0.015709622880192953
14931,2021-04-27,222.92999267578125,223.75,221.1100006103516,222.0200042724609,2786500.0,0.006365061286230933,1.0705852785772618,-0.22358481016455323,56.93269986637207,71.43775672845207,5.690835287532963,0.5964796682410451,-9.975822906995802,-12.82192545555256,30.529731747322682,2.639999389648409,8.062001006986918,-1.6550079345703068,-12.335458652908073,9.02544278376746,-6.995233293739204,3.6852174245985907,8.781916870117158,16.66659680040445,-54.80276496727956,5.340225359168889,4,3.8000106811523438,-2.8199920654296875,-11.842491149902344,-16.154991149902344,6.2700042724609375,1,0.004979144335979457,1.0503434092313442,221.5200042724609,1.2523805544757332,224.5,-2.135945127145236,229.25999450683597,0.004979144335979457
14932,2021-04-28,222.8699951171875,224.13999938964844,222.5,222.7400054931641,2167900.0,-0.0002691318376393248,-4.377041799034445,0.14284756107781865,54.910271785857,67.88977811476313,5.286172987735625,1.0887655071944664,-9.493885615893305,-12.654058085995388,29.93982078539269,1.6399993896484375,7.201598032171887,-1.9540054321288949,-12.22871505561747,8.320704191359681,-7.091360243873197,3.1833493796154073,8.205799892578085,16.117168516026403,-52.201288674246065,5.137354811744294,4,3.8600082397460938,-2.7599945068359375,-11.492496490478516,-16.094993591308594,7.1800079345703125,2,0.006281730093534055,1.0705852785772618,222.92999267578125,1.0503434092313442,221.5200042724609,1.2523805544757332,224.5,0.006281730093534055
14933,2021-04-29,223.8999938964844,224.16000366210938,221.67999267578125,223.7100067138672,1789700.0,0.004621522869219463,5.985880380821388,1.4615565207189325,43.729633447091075,63.279979450044266,3.715723371920575,0.6289336567515704,-10.031629829663956,-13.572615338259112,29.332351140758544,2.480010986328125,6.0367452968176,-1.2655059814452727,-10.888426167444663,8.357414204554118,-6.076966074444982,3.545954111554437,6.577853449316336,47.77388759700073,-16.571183521610628,4.811460092999695,4,2.7100067138671875,-3.599990844726591,-12.467494964599638,-17.124992370605497,4.290008544921847,3,0.03291652781100063,-4.377041799034445,222.8699951171875,1.0705852785772618,222.92999267578125,1.0503434092313442,221.5200042724609,0.03291652781100063
14934,2021-04-30,223.0399932861328,223.5800018310547,221.0399932861328,223.0200042724609,2216900.0,-0.0038410032773346092,3.6181717297822167,0.10521243273646026,38.31928732397091,58.63550455827557,3.524478970464969,2.0874107010657212,-8.731444479911488,-12.676256032940103,29.007097589636988,2.860000610351591,4.959783451020115,-2.4375061035156307,-11.29238502652953,6.417372819498269,-6.864945565022595,1.9899333579913332,6.875783255540966,42.553080968768,-17.17479637048175,4.427439461506951,4,3.4950027465820312,-2.739990234375,-11.607494354248047,-16.264991760253906,6.770004272460909,4,0.03528519822846432,5.985880380821388,223.8999938964844,-4.377041799034445,222.8699951171875,1.0705852785772618,222.92999267578125,0.03528519822846432
14935,2021-05-03,223.1999969482422,224.77999877929688,222.25999450683597,224.2400054931641,2218700.0,0.0007173765554417955,1.3773679967754668,-52.02900763351523,37.690985973690964,55.0281605935193,2.398633767478998,2.357814717978954,-8.44161779072229,-12.773373585361412,28.395164821272008,2.520004272460909,3.85800111521138,-2.474002075195301,-10.91355760277824,5.965553452387638,-6.693779838986785,1.7457756885961828,6.005716932988321,57.754023785724485,2.1258564187107964,4.219777763791473,5,3.3349990844726562,0.04500579833984375,-11.604999542236328,-16.42499542236328,4.610000610351534,0,0.043682796296188764,3.6181717297822167,223.0399932861328,5.985880380821388,223.8999938964844,-4.377041799034445,222.8699951171875,0.043682796296188764
14936,2021-05-04,225.42999267578125,225.6000061035156,220.75,222.13999938964844,2827000.0,0.009991020421277863,1.6721648444495147,-3.163429091229116,42.227437265353146,51.18843367171099,-0.1444074783258884,0.652739063540821,-10.188530090946358,-14.942365608391071,27.45085412636097,4.850006103515597,2.707756342722405,-0.5560058593750057,-8.428602122838726,7.316590404088714,-4.492303991106866,3.3802922723568543,3.1224635578414563,96.49457291175139,43.1985710800524,3.936298131731866,5,0.9600067138671875,-1.5099868774414062,-13.83499526977539,-18.654991149902344,0.82000732421875,1,0.023555041431509105,1.3773679967754668,223.1999969482422,3.6181717297822167,223.0399932861328,5.985880380821388,223.8999938964844,0.023555041431509105
14937,2021-05-05,226.19000244140625,227.2700042724609,225.75999450683597,226.2899932861328,2713900.0,0.0033713782119404456,-2.145831677660403,-0.03039241604170435,42.90160422094691,47.74142226018299,-1.7657744832131357,0.5253175457191901,-10.492442704527576,-15.639047314185262,26.982303991157842,1.840011596679659,1.6717286567885026,-0.1804962158203125,-7.220816981592918,6.859824549952293,-3.7006565987066153,3.3396641670659903,1.58220816885418,83.43556559285776,32.74235434397504,3.5201603828863024,5,-2.1800003051757812,-2.2699966430664062,-14.260005950927734,-19.080001831054688,-1.010009765625,2,0.013307372007370866,1.6721648444495147,225.42999267578125,1.3773679967754668,223.1999969482422,3.6181717297822167,223.0399932861328,0.013307372007370866
14938,2021-05-06,228.66000366210938,228.82000732421875,225.4499969482422,227.25,2052900.0,0.010920028268459614,2.895941011483709,-14.101327636197162,43.342341774649185,45.9760725053114,-4.838672863413706,-1.3192448446606875,-12.66134673242638,-18.0264034211109,26.814711353988365,3.3700103759765625,1.0917451631695485,1.8495048522949276,-4.548229927207757,8.247239631797612,-1.3493625374564147,5.04837224204627,-7.910003662109375,98.01730462338998,50.91987375952442,3.1988673897513396,5,-3.875,-4.739997863769531,-16.73000717163086,-21.550003051757812,-5.4900054931640625,3,0.006078891661798647,-2.145831677660403,226.19000244140625,1.6721648444495147,225.42999267578125,1.3773679967754668,223.1999969482422,0.006078891661798647
14939,2021-05-07,228.7899932861328,229.6999969482422,226.3699951171875,228.1300048828125,1957100.0,0.0005684843083249014,1.6854899740969305,0.468075666082289,45.62247027137996,45.07519243659013,-4.801008668925647,-1.3772960147156823,-12.281355896253302,-18.114625692591574,25.482087597125314,3.3300018310546875,-0.03319223247899572,1.8889945983886776,-4.569751631347572,8.347740828124927,-1.3403785164794328,5.118367713256788,-7.878593139648444,89.83235785026605,43.861812230979865,3.2293731148681215,5,-3.5649948120117188,-4.869987487792969,-16.859996795654297,-21.67999267578125,-6.2899932861328125,4,-0.0026224523026939783,2.895941011483709,228.66000366210938,-2.145831677660403,226.19000244140625,1.6721648444495147,225.42999267578125,-0.0026224523026939783
14940,2021-05-10,230.94000244140625,232.6499938964844,229.0,229.0,2391600.0,0.009397304158248465,-2.7628755702375627,2.9394492867546758,57.710385302539336,45.16160192949761,-6.117600034014345,-3.5236704083643247,-13.807226490491757,-20.165552612601175,24.091662549761082,3.860000610351591,-1.0187425152108176,3.9220039367675668,-2.747665187288078,10.591673060823211,0.5871693747397444,7.256838498795389,-9.677058422851559,85.63031653668887,35.30767871862091,3.3348345620278255,5,-4.2400054931640625,-6.295005798339844,-19.010005950927734,-23.830001831054688,-11.949996948242159,0,-0.004893066904245957,1.6854899740969305,228.7899932861328,2.895941011483709,228.66000366210938,-2.145831677660403,226.19000244140625,-0.004893066904245957
14941,2021-05-11,229.16000366210938,229.25999450683597,224.25,228.05999755859372,3380200.0,-0.007707624320080653,6.7077562326866875,0.5670127418593823,46.95731833231471,44.27794043465958,-3.7559128840011056,-1.8246191120330195,-11.535665103658005,-18.332859960028145,22.075988558757366,6.69000244140625,-1.2709808928288453,2.13400497436524,-4.546049952516313,8.814059901246793,-1.2060224890755364,5.474032437806017,-7.213836650878903,58.45246702100971,10.403560399854726,3.3400274634407707,5,-2.4600067138671875,-4.515007019042969,-17.010005950927734,-21.830001831054688,-12.870010375976562,1,-0.005891107007949814,-2.7628755702375627,230.94000244140625,1.6854899740969305,228.7899932861328,2.895941011483709,228.66000366210938,-0.005891107007949814
14942,2021-05-12,220.0399932861328,227.25999450683597,219.88999938964844,226.63999938964844,4197100.0,-0.039797566024757924,-1.1362323583916862,-5.999972256900941,34.58193461071711,43.26152945284024,5.4986915750313585,6.9142825295731996,-2.031538152682998,-9.151019963776946,19.863792263014034,9.270004272460938,-1.334950921336059,-6.519004821777344,-13.786249592489412,0.7482399489347245,-10.152627207133378,-2.8853824364213096,12.610000610351591,1.175501262198962,-44.34059549335059,3.6336223853560354,5,6.230003356933594,4.605003356933594,-7.324993133544922,-12.239990234375,-7.5399932861328125,2,0.028222172801977363,6.7077562326866875,229.16000366210938,-2.7628755702375627,230.94000244140625,1.6854899740969305,228.7899932861328,0.028222172801977363
14943,2021-05-13,223.67999267578125,224.8699951171875,218.7400054931641,218.8300018310547,2904700.0,0.016542444558772074,-1.437379605333026,-0.7348464181181769,48.57538679812484,44.40109606107957,2.0385818188909752,2.939856975935726,-5.251066274680454,-12.733422138139531,17.613572236225732,6.129989624023409,-1.5405230621563533,-2.571005249023443,-9.774622202881545,4.632611704834659,-6.172813725952494,1.0308032279056079,8.714801330566445,35.5139561542552,-12.312946425604324,3.6018084769290506,5,2.015007019042997,0.9650039672851562,-10.96499252319336,-15.879989624023438,-7.67999267578125,3,0.006706008803273766,-1.1362323583916862,220.0399932861328,6.7077562326866875,229.16000366210938,-2.7628755702375627,230.94000244140625,0.006706008803273766
14944,2021-05-14,227.3600006103516,228.22999572753903,224.8600006103516,225.7400054931641,2081300.0,0.01645211040356398,1.0059582198002157,0.33402024231632,59.9050104502998,46.86932100292499,-1.0775004005697895,-1.1744707237950536,-8.32796363811724,-16.303511323748893,14.753865905177552,4.550003051757784,-1.5526416320411727,1.346502685546909,-5.338300366661741,8.03130573775556,-1.9958988405574019,4.68890421165122,4.488601855468772,61.969822455997935,8.051584648870723,3.34240152610432,5,-1.6650009155273438,-1.6650009155273438,-13.172500610351591,-19.55999755859378,-11.8699951171875,4,-0.018428933982046702,-1.437379605333026,223.67999267578125,-1.1362323583916862,220.0399932861328,6.7077562326866875,229.16000366210938,-0.018428933982046702
14945,2021-05-17,226.47000122070312,227.8600006103516,224.7400054931641,227.8600006103516,2058100.0,-0.003914494138191671,3.4892035786814124,-0.8580269007610755,56.11188856877301,48.412037814416095,0.3633379861204844,-0.6734118647206628,-6.950106727649143,-15.317552369205913,11.748813132858672,3.1199951171875,-1.2628017785444854,0.6815032958984375,-5.591081693088398,6.954088284885273,-2.454789198594966,3.817795790391841,4.854257366210987,73.47912357601382,14.235414949168927,3.1362924944934156,5,-0.7750015258788778,-0.7750015258788778,-8.654998779296875,-15.379997253417969,-11.80999755859375,0,-0.017529920957761735,1.0059582198002157,227.3600006103516,-1.437379605333026,223.67999267578125,-1.1362323583916862,220.0399932861328,-0.017529920957761735
14946,2021-05-18,222.32000732421875,225.9900054931641,222.22999572753903,225.3699951171875,2400400.0,-0.0183246958719272,-1.3281715025368184,2.1942367857730494,49.16794631125327,49.10829804667235,4.498894308512348,3.2485563219835853,-2.386526350974748,-11.051326055409731,10.334429500790474,4.240005493164091,-0.8272984277603257,-3.2179908752441406,-9.629977546845055,3.1939957963567736,-6.423984211044598,-0.011997539443683536,8.500881138945374,37.72397802989368,-25.860640606142844,3.2059933358004504,5,3.374992370605497,3.374992370605497,-3.3875083923339844,-10.430007934570312,-4.6300048828125,1,-0.01497841724248583,3.4892035786814124,226.47000122070312,1.0059582198002157,227.3600006103516,-1.437379605333026,223.67999267578125,-0.01497841724248583
14947,2021-05-19,221.32000732421875,221.47000122070312,216.77999877929688,220.6699981689453,3050200.0,-0.004498020722631835,8.873721068439904,-0.2131186087931,46.09329944547132,49.41396001009703,5.291941983332151,3.716076806626745,-0.9731314060322234,-9.972461278465346,9.111640574919317,5.540008544921875,-0.3846950783056684,-3.758991241455078,-9.987040593818108,2.4690581109079517,-6.873015917636593,-0.6449665652735632,9.017645820145361,39.65074021804759,-24.862529813074374,3.114024676181509,5,3.394989013671875,3.394989013671875,-0.850006103515625,-9.07000732421875,-2.580001831054659,2,-0.022727335404057247,-1.3281715025368184,222.32000732421875,3.4892035786814124,226.47000122070312,1.0059582198002157,227.3600006103516,-0.022727335404057247
14948,2021-05-20,222.1300048828125,222.88999938964844,220.47000122070312,220.4900054931641,2207800.0,0.003659847875421285,-1.880936594581339,2.523040446958805,48.619975813651266,49.747016181460516,3.864664093853264,2.4712315367236783,-1.5226595492514434,-10.69073831742105,7.470782895845321,2.4199981689453125,-0.18850302561972399,-2.592494201660145,-8.626081649362447,3.4410932460421577,-5.609287925511296,0.4242995221910064,7.394188999647582,46.72495658906682,-19.71656406523026,3.0167937238511575,5,2.584991455078125,2.584991455078125,-1.139999389648409,-9.360000610351562,-5.3400115966796875,3,-0.04335301252027135,8.873721068439904,221.32000732421875,-1.3281715025368184,222.32000732421875,3.4892035786814124,226.47000122070312,-0.04335301252027135
14949,2021-05-21,223.1999969482422,225.6300048828125,222.66000366210938,223.0,2274600.0,0.004816963228331916,-5.7500823637530125,0.12194940406963432,49.99999999999999,48.89030670340059,2.1437845886109415,1.369044484582389,-2.3011608172147646,-11.668403336169717,7.326970307251199,3.5,-0.040635227678166075,-1.4575019836425724,-7.5290724834754315,4.614068516190287,-4.493287233558988,1.5782832662738429,5.5595452280280995,57.942212165990114,-9.201725913321951,3.0357852499164286,5,-0.18000030517578125,1.5149993896484375,-1.6324958801269531,-10.064994812011719,-7.25,4,-0.03225805128443526,-1.880936594581339,222.1300048828125,8.873721068439904,221.32000732421875,-1.3281715025368184,222.32000732421875,-0.03225805128443526
14950,2021-05-24,225.0,225.5200042724609,223.1699981689453,224.5,1813500.0,0.008064529912046536,2.0519390444484835,2.5000381475547417,49.35726080887518,49.156966978573976,-0.6564500429822147,-0.1653563772718769,-3.8433544190619955,-13.351741737416148,7.400692200452576,2.3500061035155966,-0.05852396425814277,0.16850128173828693,-5.721217955947793,6.058220519424367,-2.7763583371047673,3.113360900581341,3.040769572451893,89.25076252470619,24.752906174121307,2.944859618843045,5,-2.4950027465820312,-0.285003662109375,-2.697498321533203,-10.1199951171875,-5.649993896484403,0,-0.042266642252604014,-5.7500823637530125,223.1999969482422,-1.880936594581339,222.1300048828125,8.873721068439904,221.32000732421875,-0.042266642252604014
14951,2021-05-25,224.0399932861328,225.7100067138672,223.38999938964844,225.0,1804600.0,-0.004266696506076362,-1.0531088170358718,-1.920013427734375,46.80533644827182,50.51512273830228,-0.557747213169506,0.9297408909407068,-2.6900509054082704,-12.308528446653952,7.498807345334024,2.32000732421875,-0.21537526559814069,-0.8470054626464787,-6.681944074525916,4.987933149232958,-3.764474768586183,2.0704638432932256,3.3251300387297817,81.29885841120776,18.403507512711677,2.917469305939712,5,-1.5349960327148438,0.6750030517578125,-1.7374916076660156,-9.159988403320312,-3.4199981689453125,1,-0.041867478598090146,2.0519390444484835,225.0,-5.7500823637530125,223.1999969482422,-1.880936594581339,222.1300048828125,-0.041867478598090146
14952,2021-05-26,224.2700042724609,224.9900054931641,223.30999755859372,224.9600067138672,1747800.0,0.0010266514605468124,3.4800211588539787,0.7187475164905327,43.01178486917814,49.89694474619708,-0.13927673639022942,0.8537658903107683,-2.5785825289659954,-12.481093134084148,7.522275315307447,1.6800079345703693,-0.9391122563257,-0.6869949340820654,-6.4532359448568,5.0792460766926695,-3.570115439469447,2.1961255713053163,2.4600115796677358,72.51906618638361,13.48533749354673,2.883120505387368,5,-1.7650070190429403,0.4449920654297159,-1.9675025939941122,-8.680000305175753,-2.949996948242159,2,-0.0293396428666437,-1.0531088170358718,224.0399932861328,2.0519390444484835,225.0,-5.7500823637530125,223.1999969482422,-0.0293396428666437
14953,2021-05-27,231.2700042724609,231.7400054931641,226.58999633789062,226.69000244140625,6646900.0,0.031212377342695552,-1.1548092178137979,-6.637660327288495,53.239301317006245,49.15631039805336,-6.648579365075079,-5.866563078773964,-9.18805229298161,-19.30651501407135,7.852435282867331,7.470001220703182,-1.103818092777857,5.944504547119124,-0.44555703256654056,12.334566126804788,2.7494737572762915,9.139535336961956,-14.490005493164034,94.82377614621485,38.046484683515025,3.1950307898428387,5,-7.01000213623044,-6.555007934570284,-7.300003051757784,-15.165000915527315,-12.710006713867188,3,-0.05417909174479507,3.4800211588539787,224.2700042724609,-1.0531088170358718,224.0399932861328,2.0519390444484835,225.0,-0.05417909174479507
14954,2021-05-28,230.91000366210938,232.2400054931641,230.30999755859372,232.0,2529300.0,-0.0015566247403507871,1.458597364226551,-0.23799037164132014,49.958894543386535,48.472644395232635,-6.405679584241398,-5.1508153042518074,-8.497806437794168,-18.780400719916827,8.399730983080481,1.9300079345703693,-0.07558416719894012,5.191003417968744,-1.5652413281985957,11.947248164136084,1.8128810448850743,8.569125791052414,-13.830804748535144,85.33626508213132,30.87817959709144,3.3781223730836714,5,-6.400001525878906,-6.19500732421875,-6.37750244140625,-14.805000305175781,-10.169998168945284,4,-0.06114940951903658,-1.1548092178137979,231.2700042724609,3.4800211588539787,224.2700042724609,-1.0531088170358718,224.0399932861328,-0.06114940951903658
14955,2021-06-01,232.9499969482422,233.69000244140625,231.50999450683597,232.88999938964844,2234000.0,0.008834581671558706,1.8311634266690078,-0.055043816669933084,55.156451309535726,49.13803383948624,-8.30296627874597,-6.7700129050928695,-10.109018604130199,-20.70140641211424,8.77671737399542,2.779998779296875,0.27368547328146065,6.743496704101574,-0.6265895670927364,14.113582975295884,3.0584535685044045,10.428539839698743,-15.264365771484364,92.87085602060378,37.310369140246735,3.685043135597158,6,-7.714996337890625,-7.714996337890625,-9.252494812011719,-16.844993591308594,-13.629989624023438,1,-0.07297703465425298,1.458597364226551,230.91000366210938,-1.1548092178137979,231.2700042724609,3.4800211588539787,224.2700042724609,-0.07297703465425298
14956,2021-06-02,230.7400054931641,234.0200042724609,230.5,234.0200042724609,2225400.0,-0.009486977823696341,1.1463448673694594,-54.668870803661314,67.92897707806432,51.564220243107684,-5.333911197939358,-4.365640142874156,-7.461940246109549,-18.389658969553608,9.491815703076336,3.520004272460909,-0.10526942675966211,4.268004608154314,-3.36228419573618,11.898293412044808,0.452860206209067,8.08314901009956,-12.094112040527364,69.37444702952506,6.648163014248908,3.8151444019452483,6,-3.4950027465820597,-5.340003967285185,-7.282505035400419,-14.635002136230497,-6.400009155273466,2,-0.049362915482750735,1.8311634266690078,232.9499969482422,1.458597364226551,230.91000366210938,-1.1548092178137979,231.2700042724609,-0.049362915482750735
14957,2021-06-03,229.1999969482422,231.63999938964844,228.47000122070312,230.7100067138672,2321300.0,-0.00667421560310022,-1.1346780242701986,0.4603690023167396,59.94953709331677,52.82306038529275,-2.8592586163759677,-2.7284576495054864,-5.379605530834738,-16.714621191886977,9.65589826258639,3.1699981689453125,-0.3244304050808182,2.5774963378906364,-5.147523102022859,10.302515777804132,-1.2850133820661256,6.440006057847398,-9.324174630019513,35.12783072825228,-29.758373351851347,3.8625097199567526,6,-0.8599929809570312,-3.7999954223632812,-5.779994964599609,-13.094993591308594,-4.179992675781278,3,-0.03743456346115148,1.1463448673694594,230.7400054931641,1.8311634266690078,232.9499969482422,1.458597364226551,230.91000366210938,-0.03743456346115148
14958,2021-06-04,230.0500030517578,230.75,229.19000244140625,229.75999450683597,1300000.0,0.003708578162449072,-1.1818259422083743,-0.19205739692803292,55.39944208337871,53.42299839455705,-2.757664992026349,-3.656457628981059,-5.783250539003916,-17.396619366063078,9.459977114197923,1.55999755859375,0.06161024732605824,3.3580024719238395,-4.4685433788560545,11.184548322703733,-0.5552704534661075,7.2712753973137865,-9.042646177196076,28.46848580658479,-35.267003570492164,3.913272925389947,6,-1.4550018310546875,-4.650001525878906,-6.630001068115234,-13.944999694824219,-5.970001220703125,4,-0.03794825303947047,-1.1346780242701986,229.1999969482422,1.1463448673694594,230.7400054931641,1.8311634266690078,232.9499969482422,-0.03794825303947047
14959,2021-06-07,228.19000244140625,230.3600006103516,227.52999877929688,229.50999450683597,2032400.0,-0.008085201415681365,-1.1439412767679318,-4.551562664422305,53.32303109773642,53.86363953776385,-0.12895511319391062,-1.9433480076469607,-3.542814271140685,-15.386023975056048,8.908421692868565,2.830001831054716,0.659610138351951,1.528001403808588,-6.26922929911089,9.325232106728066,-2.370613947651151,5.426616755268327,-6.141633775012593,10.169539344836629,-50.171605171501376,3.898615351459736,6,0.47499847412106533,-2.7900009155273438,-4.7350006103515625,-12.084999084472656,-0.4199981689453409,0,-0.04220169499005677,-1.1818259422083743,230.0500030517578,-1.1346780242701986,229.1999969482422,1.1463448673694594,230.7400054931641,-0.04220169499005677
14960,2021-06-08,229.80999755859372,230.82000732421875,227.44000244140625,228.30999755859372,1720600.0,0.007099325561396697,-1.08642905583607,-1.1363704671298032,66.03851879346466,56.000659798340834,-1.1118189763230077,-3.849717931805799,-4.905611623231579,-16.814776344685754,7.726291586449918,3.3800048828125,1.1957566346956128,3.204496765136696,-4.4777393683087325,10.886732898582125,-0.6366213015860183,7.04561483185941,-6.803898043714696,36.01815285220981,-26.06097178779008,3.8411180667227107,6,-1.1449966430664062,-4.409996032714815,-6.3924980163573935,-13.704994201660128,3.0,1,-0.039467351994192934,-1.1439412767679318,228.19000244140625,-1.1818259422083743,230.0500030517578,-1.1346780242701986,229.1999969482422,-0.039467351994192934
14961,2021-06-09,227.80999755859372,230.3999938964844,227.6000061035156,229.82000732421875,1973400.0,-0.00870284157019785,-1.3045236480546485,-1.3400065104166856,63.32646531336593,58.2578465143617,1.6530284610966817,-2.061749697826599,-2.6776346412661667,-14.658609673409984,7.789826079562539,2.799987792968807,1.6031031887015388,1.271997070312466,-6.33912738876387,8.883121529388802,-2.5335651592257022,5.077559299850634,-3.922785663108158,8.809413953082146,-53.78903848957073,3.8055622295381744,6,2.4950027465820597,-2.4099960327148153,-2.919998168945284,-11.37999725341794,2.520004272460966,2,-0.03726785621948536,-1.08642905583607,229.80999755859372,-1.1439412767679318,228.19000244140625,-1.1818259422083743,230.0500030517578,-0.03726785621948536
14962,2021-06-10,226.25,230.05999755859372,226.1499938964844,229.1199951171875,2223600.0,-0.006847801129502562,-1.547227579077129,1.4278513300133406,58.20715959230475,58.80983076717265,3.9374944429347636,-0.01334395320949966,-0.8776187839863496,-12.90777805546827,7.7186968442213395,3.910003662109318,1.9044409792522288,-0.5985008239746037,-7.573560322496576,6.376558674547368,-4.086030573235604,2.8890289252863965,-1.5521647143564223,2.141452162036169,-59.88453054745607,3.487529749260992,6,3.8349990844726562,-0.8499984741210938,-1.0949974060058594,-9.819999694824219,-5.589996337890625,3,-0.008442005136395037,-1.3045236480546485,227.80999755859372,-1.08642905583607,229.80999755859372,-1.1439412767679318,228.19000244140625,-0.008442005136395037
14963,2021-06-11,225.17999267578125,228.3300018310547,223.9600067138672,227.75,1998600.0,-0.004729314140193397,1.3431540192268359,0.8954744587639828,53.944211239821165,59.252643733443165,4.529066054915091,1.2382892213115042,0.4578042430445066,-11.663835267520398,7.595873477750295,4.3699951171875,2.3960569174237207,-1.7435081481933707,-8.606473394131712,5.11945709774497,-5.174990771162555,1.6879744747758139,8.840011596679659,17.784050340653547,-42.909574334390896,3.4314826229691726,6,3.8100128173828125,0.22000885009765625,-1.2149887084960938,-8.749992370605469,4.480010986328125,4,-0.0007104912004801678,-1.547227579077129,226.25,-1.3045236480546485,227.80999755859372,-1.08642905583607,229.80999755859372,-0.0007104912004801678
14964,2021-06-14,223.1699981689453,224.9499969482422,222.72999572753903,224.9199981689453,2586100.0,-0.008926168275216084,1.4530433316473084,0.6809319115586482,46.38482634469893,58.27801873735018,5.951548827004018,3.075992107643515,2.7240348141735637,-9.51090424303601,8.33688364549361,2.449996948242216,3.005423948972606,-3.5440025329589844,-10.60384942168045,3.515844355762482,-7.073925977319703,-0.014079088598265344,10.648806152343724,5.438835731544108,-49.50920453248079,3.529923444360732,6,5.205001831054659,2.2300033569335938,1.1825065612792969,-6.739997863769531,8.680007934570284,0,0.004077625440586763,1.3431540192268359,225.17999267578125,-1.547227579077129,226.25,-1.3045236480546485,227.80999755859372,0.004077625440586763
14965,2021-06-15,222.5,223.8600006103516,221.6699981689453,223.0200042724609,2063000.0,-0.0030021874554935213,-1.009169238953193,0.2971452985490909,46.92247597290009,55.9439630589986,5.568964018523161,3.6188587302260373,3.56813893825327,-8.654907972036767,9.175033075286422,2.1900024414062784,2.6495428499076183,-4.015500640869135,-11.323132579604305,3.2921312978660353,-7.669316610236734,-0.3616846715015356,10.875251977539023,9.50747121715554,-40.36795584307389,3.653815969367589,6,4.154998779296875,2.9000015258789062,2.0725021362304688,-6.069999694824219,10.240005493164091,1,0.02368541246049838,1.4530433316473084,223.1699981689453,1.3431540192268359,225.17999267578125,-1.547227579077129,226.25,0.02368541246049838
14966,2021-06-16,218.9900054931641,222.8999938964844,218.6000061035156,222.5,3052300.0,-0.015775256210498467,-1.0046594510384173,6.749933976936258,40.67137622474757,53.801945184713134,8.087419975280483,7.237665336058086,7.217621737740643,-4.92985548553051,9.741771332572839,4.299987792968807,2.3437474873217923,-7.35899505615231,-15.201302974514618,0.48331286220999914,-11.28014901533345,-3.4378410969711695,13.682931255859302,3.403138572810006,-41.80661808432227,3.921153959181153,6,5.720001220703097,6.409996032714815,6.682491302490206,-2.4100112915039062,10.330001831054659,2,0.06310786665495116,-1.009169238953193,222.5,1.4530433316473084,223.1699981689453,1.3431540192268359,225.17999267578125,0.06310786665495116
14967,2021-06-17,216.2899932861328,220.1999969482422,214.72999572753903,219.1999969482422,2425400.0,-0.012329385539540327,1.2281047417195607,0.8290621698814574,18.79164377848302,49.73441203972473,9.793450152371008,10.057155542543143,10.050868050369274,-2.0222348325308985,9.57591245995015,5.470001220703153,1.5095670377378099,-9.807506561279297,-18.59459423236592,-1.0204188901926727,-14.201050396822609,-5.413962725735985,15.257109011249952,11.470565135926764,-26.328868999035507,4.393543835543314,6,6.485008239746094,8.085006713867159,9.382503509521484,0.29000091552737217,12.960006713867188,3,0.06491289001219847,-1.0046594510384173,218.9900054931641,-1.009169238953193,222.5,1.4530433316473084,223.1699981689453,0.06491289001219847
14968,2021-06-18,212.5,215.2899932861328,211.9600067138672,213.6000061035156,5426300.0,-0.017522739857497638,-2.055043816669933,0.378008494572902,16.44183635097332,45.6365015123066,12.10516186878965,13.796031431527354,13.888958795251284,1.9683693069332548,9.89178528130869,4.329986572265625,0.21612912343809398,-13.11599960327149,-23.69179577701871,-2.5402034295242686,-18.4038976901451,-7.828101516397879,17.3653916403984,4.15699532016464,-26.488009480563917,5.28789808687361,6,8.890007019042969,10.490005493164062,12.957496643066406,4.079994201660185,17.86000061035159,4,0.038400017233455985,1.2281047417195607,216.2899932861328,-1.0046594510384173,218.9900054931641,-1.009169238953193,222.5,0.038400017233455985
14969,2021-06-21,216.0,217.42999267578125,214.33999633789062,214.7400054931641,2872400.0,0.016470588235294015,-1.9999777786007926,-1.1454431960049976,20.66459448539213,40.59495436696521,7.480858894466223,10.254734263280852,10.249184384386325,-1.2818061765681819,10.62294039053913,4.92999267578125,-0.6568146960253785,-9.255999755859364,-20.637553059381446,2.1255535476627188,-14.946776407620405,-3.5652231040983224,11.716745449214642,33.94954082561623,10.714031579102322,5.690776651761037,6,5.180000305175781,6.9900054931640625,9.169998168945312,0.5799942016601847,14.490005493164091,0,0.06324075769495074,-2.055043816669933,212.5,1.2281047417195607,216.2899932861328,-1.0046594510384173,218.9900054931641,0.06324075769495074
14970,2021-06-22,215.4900054931641,216.8000030517578,214.8800048828125,215.67999267578125,2110900.0,-0.0023610856797958713,-1.7234240571397652,-0.15078413563425272,21.956604209831553,35.99830313323917,6.421203352847982,10.556996220073614,10.55837068738677,-0.5776626767192568,11.393608030399726,1.9199981689453125,-1.5209343044755883,-9.290494537353482,-21.48282126484753,2.901832190140567,-15.386657901100506,-3.1943311736064572,10.335931307808863,32.266937066487564,14.253524079164286,6.096163363747018,6,5.519996643066378,7.499999999999972,10.204994201660156,1.0899887084960938,17.38999938964841,1,0.07591999718460496,-1.9999777786007926,216.0,-2.055043816669933,212.5,1.2281047417195607,216.2899932861328,0.07591999718460496
14971,2021-06-23,214.66000366210938,216.3699951171875,214.55999755859372,215.6699981689453,2234200.0,-0.0038516952522006376,-1.9917149018271678,5.316119187214674,22.54532546806395,32.03587711943464,5.799605022177985,11.223686057160933,11.160884418979407,0.5629073865619603,12.27013445790726,1.8099975585937784,-2.2972192508342744,-9.651496887207031,-22.658198266269324,3.355204491855261,-16.154847576738177,-3.148146197675885,9.502021528410893,32.766992089123285,16.21955462908749,6.503350689531145,6,5.4850006103515625,8.330001831054688,11.034996032714872,1.9199905395508097,19.129989624023438,2,0.08422622529865409,-1.7234240571397652,215.4900054931641,-1.9999777786007926,216.0,-2.055043816669933,212.5,0.08422622529865409
14972,2021-06-24,217.69000244140625,218.0399932861328,214.6499938964844,215.7899932861328,3364300.0,0.014115339269565652,1.6077010205818096,-1.8812074149053497,28.436835988182636,29.20172431369702,1.5954568623457988,8.090245692660574,7.9216655115246795,-2.1387847126293593,12.992992988399452,3.389999389648409,-3.580823040772515,-6.292498016357428,-19.632233101525543,7.047237068810688,-12.962365558941485,0.3773695262266301,5.0077805319156425,94.24355891963519,75.9322161356212,6.669867542584053,6,0.7649993896484375,5.3000030517578125,8.004997253417997,-0.475006103515625,14.729995727539062,3,0.05342461643796814,-1.9917149018271678,214.66000366210938,-1.7234240571397652,215.4900054931641,-1.9999777786007926,216.0,0.05342461643796814
14973,2021-06-25,218.7400054931641,220.1699981689453,217.3300018310547,217.8699951171875,5219100.0,0.004823386650659067,-1.9128213153879259,0.4578979914711961,33.03411121222767,27.71831152120021,-0.5186700476604926,6.380528680962954,6.655500624757906,-2.92385249269185,13.265971405520519,2.839996337890625,-4.736363672353292,-4.6159950256347315,-17.688920247440308,8.456930196170845,-11.15245763653752,1.9204675852680566,2.669244329023229,75.47183144670598,53.81190788013926,6.53646261090279,6,-0.8300018310547159,4.249999999999972,5.974990844726534,0.8299942016601562,13.909988403320312,4,0.04804788444226471,1.6077010205818096,217.69000244140625,-1.9917149018271678,214.66000366210938,-1.7234240571397652,215.4900054931641,0.04804788444226471
14974,2021-06-28,216.7899932861328,220.1100006103516,216.3000030517578,219.1199951171875,2360300.0,-0.008914748825368468,-1.3021256390516622,-2.6781310837117878,26.898508505229373,25.493426247014575,0.48183540870215325,7.608561490287713,8.289054677160578,-0.7019068270858213,13.53501167206531,3.8099975585937784,-5.773256746773399,-5.860006713867193,-18.738894199738752,7.0188807720043656,-12.299450456802987,0.5794370290686004,3.4853473630560927,39.75036515012664,19.084337390630417,6.4394437429357865,6,0.6400070190429688,6.20001220703125,7.9250030517578125,2.7800064086914347,12.800003051757812,0,0.06259517387552216,-1.9128213153879259,218.7400054931641,1.6077010205818096,217.69000244140625,-1.9917149018271678,214.66000366210938,0.06259517387552216
14975,2021-06-29,215.9499969482422,218.3600006103516,215.4199981689453,217.02999877929688,3001900.0,-0.0038747006960876407,-1.747666616754752,0.4635197349033065,28.05329619721904,24.09141735506697,0.3296733565813099,7.493873972362792,8.833058558348426,0.3847468369136777,13.60970465918791,2.9400024414062784,-6.710318098816288,-5.850003051757824,-18.09497952900867,6.394973425493021,-11.972491290383232,0.27248518686758416,4.220001220703125,24.7771700253229,2.5034877569975365,6.122488238625417,6,0.1300048828125,7.040008544921875,7.917499542236328,4.199996948242216,13.930007934570312,1,0.06733044107616615,-1.3021256390516622,216.7899932861328,-1.9128213153879259,218.7400054931641,1.6077010205818096,217.69000244140625,0.06733044107616615
14976,2021-06-30,219.3500061035156,219.8600006103516,215.52999877929688,215.52999877929688,2866300.0,0.015744427892204538,-1.2670123188521727,-3.5370378219528127,38.045755193325434,26.230763067827233,-3.3680900871764834,3.3695619487735087,5.287808639678843,-2.7835334767482607,13.782064237205798,4.330001831054716,-7.252464998928559,-1.880493927001993,-13.413554414416524,9.652566560412538,-7.647024170709244,3.8860363167052583,-7.389999389648409,85.14508277610173,57.832853171575344,5.76653024370726,6,-3.2850036621093466,3.639999389648466,4.2599906921387,0.9099884033203409,10.329986572265653,2,0.0616822357092246,-1.747666616754752,215.9499969482422,-1.3021256390516622,216.7899932861328,-1.9128213153879259,218.7400054931641,0.0616822357092246
14977,2021-07-01,220.6199951171875,221.25999450683597,219.66000366210938,220.5800018310547,1630200.0,0.005789783352331268,1.4242431248337672,0.01046942655823102,42.15416734051783,29.08768873333218,-4.424566310460847,1.5007679066764865,3.782147545142408,-3.827065326462872,14.313944981395654,1.9099884033203693,-7.785649059876846,-0.18150482177733807,-11.087645665953175,10.7246360223985,-5.6345752438652426,5.271565600310566,-8.50198852539063,89.04109946959954,58.02345098841723,5.453070422087914,7,-2.8199996948242188,2.3700103759765625,2.990001678466797,-0.3600006103515625,7.610000610351534,3,0.059695396883449936,-1.2670123188521727,219.3500061035156,-1.747666616754752,215.9499969482422,-1.3021256390516622,216.7899932861328,0.059695396883449936
14978,2021-07-02,221.32000732421875,222.0500030517578,219.7100067138672,220.9900054931641,1542700.0,0.0031729318399242867,1.6145308544101475,8.251430751620807,46.66668499553235,31.976809901125534,-4.181632024243498,0.1193092357263481,2.889713611724744,-4.264871299671398,14.79544944482529,2.339996337890625,-7.837106989131115,0.9550071716308537,-9.054535247563365,10.964549590825072,-4.049764037966241,5.959778381227949,-8.836321215820305,88.98951448087935,52.47521737085478,5.004771209597106,7,-3.0150070190429688,1.6699981689453125,2.289989471435547,-1.0600128173828125,10.55999755859375,4,0.05015358068584308,1.4242431248337672,220.6199951171875,-1.2670123188521727,219.3500061035156,-1.747666616754752,215.9499969482422,0.05015358068584308
14979,2021-07-06,218.55999755859372,220.9499969482422,215.92999267578125,220.08999633789062,1935600.0,-0.012470674472650822,2.0892333984375,-4.636334211865284,43.398125175138404,34.35920111949296,-1.1402025284884303,2.235486451798721,5.57471510452973,-1.2582780439684313,16.008396364517747,5.3900146484375,-7.1391748303887255,-1.3235023498535554,-10.651417287964307,8.004412588257196,-5.987459818908945,3.3404551192018346,-5.502332433593722,47.360438569034606,7.123035647725494,4.663957469055379,7,-0.25499725341794033,4.430007934570341,5.927501678466825,1.699996948242216,15.619995117187528,1,0.0644674070977389,1.6145308544101475,221.32000732421875,1.4242431248337672,220.6199951171875,-1.2670123188521727,219.3500061035156,0.0644674070977389
14980,2021-07-07,220.7400054931641,221.58999633789062,218.00999450683597,218.02999877929688,1563200.0,0.009974414160514034,-1.6036232487169149,-1.7712476313952186,53.06909422543154,37.75073098142269,-2.7906479659040144,-0.6944684360729525,3.439553138846975,-3.176841651932108,17.11204425271037,3.580001831054659,-5.8288072782150095,1.3100051879883097,-6.786550214805629,9.406560590782249,-2.738272513408674,5.358282889385293,-7.142800092558616,79.90802607098185,33.56505424157414,4.048277701396972,7,-2.390007019042997,2.2499999999999716,3.872493743896456,-0.4800109863281534,11.199996948242159,2,0.04009237394442566,2.0892333984375,218.55999755859372,1.6145308544101475,221.32000732421875,1.4242431248337672,220.6199951171875,0.04009237394442566
14981,2021-07-08,219.32000732421875,220.7100067138672,217.1300048828125,218.55999755859372,2404700.0,-0.006432899037819961,1.0225950223708824,0.28044571319178924,55.563736903539066,40.76483108312896,-0.7153385458042862,0.0599420120458376,4.843366305725908,-1.5231967126363202,18.343120263534754,3.610000610351591,-4.831300822640003,0.31450653076171875,-6.7575473268640565,7.386560388387494,-3.221520398051183,3.8505334595746206,-5.215634064544133,55.39230230302608,4.446606070594655,3.536026928812891,7,-0.5850067138671875,3.6699981689453125,5.9149932861328125,1.459991455078125,12.439987182617216,3,0.048148810897051364,-1.6036232487169149,220.7400054931641,2.0892333984375,218.55999755859372,1.6145308544101475,221.32000732421875,0.048148810897051364
14982,2021-07-09,224.33999633789062,224.6000061035156,220.7400054931641,221.02999877929688,2161800.0,0.022888878561137638,1.015657121002056,4.355203983295693,70.80110189174512,44.96116338085312,-5.244321633326564,-5.386652993635863,-0.13287450220278174,-6.27590012928124,19.26302455127863,5.279998779296847,-3.713563239016395,5.429995727539051,-1.2720528303749177,12.13204428545302,2.0789714485820525,8.78102000649605,-9.758885290691012,97.00104541022704,38.47887952971199,3.3510242789569893,7,-4.329994201660156,-2.5399932861328125,1.9825057983398438,-3.3949966430664062,9.400009155273466,4,0.023803139988679334,1.0225950223708824,219.32000732421875,-1.6036232487169149,220.7400054931641,2.0892333984375,218.55999755859372,0.023803139988679334
14983,2021-07-12,225.0200042724609,225.6999969482422,222.1300048828125,222.8800048828125,2066300.0,0.003031148906439629,1.0400043596730246,0.6465259722298968,67.58969140265822,49.48240592501189,-5.520354640507577,-6.4077922549829225,-0.7935355055655577,-6.65736517221643,19.60225863078366,3.5699920654296875,-2.4759743485135175,6.118003082275351,-0.5528443361724271,12.788850500723129,2.782579373051476,9.453426791499226,-9.637381620756031,93.03999612673663,30.11206197808896,3.3354237092238845,7,-4.460006713867159,-3.6299972534179403,1.8499984741211222,-4.07500457763669,6.429992675781278,0,0.01426536038632098,1.015657121002056,224.33999633789062,1.0225950223708824,219.32000732421875,-1.6036232487169149,220.7400054931641,0.01426536038632098
14984,2021-07-13,224.0800018310547,225.8500061035156,223.7100067138672,225.8500061035156,1417300.0,-0.004177417223172886,1.4180725695911627,-0.8271050361148522,66.47484439803652,53.75146683621382,-3.8414901074681893,-5.687732046426106,0.18301448018425504,-5.447121987719697,19.663220701335504,2.139999389648409,-1.5462244408565766,5.132500457763683,-1.6719943751644166,11.936995290691783,1.7302530412996475,8.534747874227719,-7.6656417496960785,79.70178870779799,12.362747119753251,3.40224741646405,7,-3.3899993896484375,-2.6899948120117188,2.917499542236328,-3.1350021362304688,4.339996337890625,1,0.0348090101214773,1.0400043596730246,225.0200042724609,1.015657121002056,224.33999633789062,1.0225950223708824,219.32000732421875,0.0348090101214773
14985,2021-07-14,227.7700042724609,228.75999450683597,224.1699981689453,224.1699981689453,2631800.0,0.016467343856005012,-1.5499936421820188,-2.0338968439383263,72.65811127772267,57.59728417892463,-6.345832614678187,-9.447029687695306,-3.431966920358974,-8.843321543201597,19.738878580816678,4.679992675781278,-0.7262387990896002,8.559002685546858,0.8299307614765894,16.288074609617126,4.6944667235117095,12.423538647582006,-10.223366668443475,91.48760861892701,18.958532447494335,3.8645359620351405,7,-5.425010681152315,-6.37999725341794,-0.7375030517577841,-6.63500213623044,-0.040008544921875,2,0.028142372933587234,1.4180725695911627,224.0800018310547,1.0400043596730246,225.0200042724609,1.015657121002056,224.33999633789062,0.028142372933587234
14986,2021-07-15,232.80999755859372,233.42999267578125,229.0399932861328,230.0,5546800.0,0.02212755495277552,1.1679074674101424,0.7805535540202585,74.43435522068,61.18397172116487,-10.365813863615642,-14.12265352783001,-8.408717658272934,-13.558179873338162,19.516429790789264,5.659988403320341,0.6678024493422754,12.907996368408163,3.0768710490298474,22.73912168778648,7.992433708719005,17.82355902809732,-13.693489988181682,95.11429674226305,24.28551960320921,4.915562659689153,7,-8.130004882812472,-10.114997863769503,-5.777496337890597,-11.674995422363253,-5.110000610351534,3,-0.003736931945839239,-1.5499936421820188,227.7700042724609,1.4180725695911627,224.0800018310547,1.0400043596730246,225.0200042724609,-0.003736931945839239
14987,2021-07-16,230.3300018310547,233.8600006103516,229.6199951171875,232.19000244140625,3592800.0,-0.010652445142158795,-1.585358138063555,-0.6619225004887228,67.90235891170079,63.543491045183586,-7.111450443156031,-11.10631066540492,-5.917494360059038,-10.786842731633527,18.61997337258279,4.240005493164091,2.1086364687841694,9.726000213623053,-0.9848685725579003,20.436868999804005,4.37056582053259,15.081434606713515,-8.923336643783585,69.90622280441798,-0.32139080593685776,5.355434393090476,7,-5.435005187988281,-7.4199981689453125,-2.4775009155273438,-6.25,-1.2200012207030966,4,0.006208451632063738,1.1679074674101424,232.80999755859372,-1.5499936421820188,227.7700042724609,1.4180725695911627,224.0800018310547,0.006208451632063738
14988,2021-07-19,220.66000366210938,226.6100006103516,220.00999450683597,225.6699981689453,6107100.0,-0.04198323315274488,-1.0919152764108495,2.6935445499068886,54.82665160453219,64.81332731511623,2.7435994482680144,-0.8365301834082004,3.571968939696376,-0.9744192691114222,16.795968080235944,10.320007324218722,2.8383600812876466,-0.35199813842774574,-10.361802640021722,9.65780636316623,-5.356900389224734,4.652904112369242,13.199996948242216,4.693204829046347,-66.52316394286055,5.004902250796992,7,4.834999084472656,2.25,7.082496643066406,4.095001220703125,9.779998779296875,0,0.05927672262293515,-1.585358138063555,230.3300018310547,1.1679074674101424,232.80999755859372,-1.5499936421820188,227.7700042724609,0.05927672262293515
14989,2021-07-20,229.66000366210938,231.2700042724609,221.5,221.63999938964844,28237100.0,0.040786730040036856,-1.3542170313760964,-1.6008010111623798,64.20725635042137,66.05090088455954,-5.047030424076894,-9.234123760184985,-5.511897976329607,-9.678578389143638,15.499453922396999,10.610000610351534,3.600794542544776,7.965001678466791,-2.4603709480414864,18.39037430497507,2.7523153652126666,13.177687991720916,4.199996948242216,69.67512565083919,-7.109163220778399,5.2126863132541335,7,-4.165000915527344,-6.75,-2.4650001525878906,-4.904998779296875,1.0,1,0.007794101095488726,-1.0919152764108495,220.66000366210938,-1.585358138063555,230.3300018310547,1.1679074674101424,232.80999755859372,0.007794101095488726
14990,2021-07-21,231.8500061035156,232.07000732421875,228.72999572753903,229.1999969482422,4554700.0,0.009535846061503594,1.1618116904601012,0.33042490567904076,63.28656221231641,66.9089925855348,-6.1411547906805595,-10.683375285548948,-7.831360293694075,-11.51804211995315,14.182931315356717,3.340011596679716,4.2592957813294845,9.337004089355446,-1.593489419381882,20.267497598092774,3.871757334986796,14.802250843724096,1.732994384765675,85.48741067828276,9.357501309172463,5.4652467543686605,7,-4.915008544921818,-8.940002441406222,-4.9625053405761435,-7.095001220703097,-0.9700012207030966,2,-0.014794081709184281,-1.3542170313760964,229.66000366210938,-1.0919152764108495,220.66000366210938,-1.585358138063555,230.3300018310547,-0.014794081709184281
14991,2021-07-22,232.7400054931641,234.25,230.1300048828125,232.7100067138672,3680200.0,0.003838686073836639,1.7016469552340356,0.011320254964858173,62.987575504977116,66.04082298700504,-5.506391624812608,-10.697903489574827,-8.78576341062842,-12.11056154533938,12.873150214340178,4.1199951171875,5.360140888446466,9.323003387451195,-1.860510921032727,20.506517695935116,3.731246233209248,14.914760541693141,-12.730010986328125,89.39611008183398,14.283901432395552,5.591757154241961,7,-5.610008239746122,-9.635002136230497,-6.7125053405762,-7.985000610351591,-1.6000061035156534,3,-0.021526207989078228,1.1618116904601012,231.8500061035156,-1.3542170313760964,229.66000366210938,-1.0919152764108495,220.66000366210938,-0.021526207989078228
14992,2021-07-23,229.32000732421875,231.1199951171875,226.17999267578125,229.0,3908400.0,-0.01469450067984035,1.5204203970416506,10.667344862655204,58.10044472351249,64.98646224487773,-1.4591334646094936,-6.705747909775653,-5.177227336911955,-8.415698642576729,11.740777841566501,6.560012817382841,5.950416913203497,5.32150497436524,-5.81753314100402,16.4605430897345,-0.24801408331939,10.89102403204987,-9.0252127075195,65.37927827241423,-7.648000384675925,5.569519057684636,7,-2.1900100708007812,-6.215003967285156,-4.265003204345703,-3.9900054931640625,2.54998779296875,4,-0.007064409228306645,1.7016469552340356,232.7400054931641,1.1618116904601012,231.8500061035156,-1.3542170313760964,229.66000366210938,-0.007064409228306645
14993,2021-07-26,229.25,229.75999450683597,225.22000122070312,228.47999572753903,2776700.0,-0.00030528223435721813,4.072637223060335,2.4062082777036937,61.447849520699556,64.42790725850696,-0.8113195508644253,-6.121857417552121,-5.032954369097695,-8.075308949654215,11.140227100571432,4.539993286132841,6.64327563106616,4.7259979248046875,-6.360026917266396,15.81202276687577,-0.8170144962308541,10.269010345840229,-8.676101275634721,60.78431372549019,-14.849786219222565,5.543012421035538,7,-2.1200027465820312,-6.144996643066406,-5.674999237060547,-4.875000000000028,2.660003662109375,0,-0.000610684360516478,1.5204203970416506,229.32000732421875,1.7016469552340356,232.7400054931641,1.1618116904601012,231.8500061035156,-0.000610684360516478
14994,2021-07-27,230.3600006103516,232.2700042724609,228.08999633789062,228.67999267578125,2167100.0,0.004841878343954553,-1.9230818479136347,2.1818163803182093,60.54361699565717,63.08185233827745,-1.0469152961886152,-6.49616292776679,-6.172895640528708,-8.840741448086277,10.429275606311005,4.180007934570284,6.49705047595296,5.157498168945352,-5.591420790744593,15.906417128635297,-0.21696131089962023,10.531957648790325,-9.512579860473608,56.92137413609589,-17.421432071724112,5.3744594798449725,7,-3.230003356933622,-6.065002441406278,-8.169994354248075,-7.369995117187528,-0.5599975585937784,1,0.0003472904620711592,4.072637223060335,229.25,1.5204203970416506,229.32000732421875,1.7016469552340356,232.7400054931641,0.0003472904620711592
14995,2021-07-28,230.4900054931641,232.27999877929688,229.3699951171875,230.07000732421875,1713900.0,0.0005643552807259589,-2.1977665434241302,0.24999772935760253,62.598689045305186,61.76677831879136,-0.8387121541771023,-5.77721584028933,-6.303256097794161,-8.680044535005067,9.49747648899117,2.910003662109375,6.5040518774872,4.5605026245117415,-5.498164416052305,14.619169665075788,-0.4688308957702816,9.589836144793765,-9.374533158283668,58.361074029639205,-17.61963240674283,5.029333520282017,7,-3.360008239746122,-6.085006713867216,-8.405002593994169,-7.500000000000028,0.4799957275390341,2,0.0007375511514329247,-1.9230818479136347,230.3600006103516,4.072637223060335,229.25,1.5204203970416506,229.32000732421875,0.0007375511514329247
14996,2021-07-29,232.8800048828125,233.25,231.33999633789062,232.88999938964844,1501900.0,0.010369210519712846,4.232917372128509,-0.02379654859218731,60.23981540163904,60.915384595451165,-3.595882094040519,-7.485389303255147,-8.53205921555417,-10.78037626546012,9.035811872184752,2.759994506835909,6.7060726149737775,6.2740020751953125,-3.7413164521977365,16.28932060258836,1.266342811498788,11.281661338891837,-11.501841994629672,95.3923390606057,21.15885189610144,5.007659263696528,7,-5.750007629394531,-8.475006103515625,-10.880001068115234,-9.889999389648438,-4.520004272460909,3,-0.008588113870086955,-2.1977665434241302,230.4900054931641,-1.9230818479136347,230.3600006103516,4.072637223060335,229.25,-0.008588113870086955
14997,2021-07-30,233.7899932861328,233.94000244140625,232.0800018310547,232.7899932861328,2237300.0,0.003907542014086829,1.861499096222916,-100.05496183206107,60.457894759826004,61.5410782793727,-4.429238296357767,-7.755767402007109,-9.234715763203866,-11.391027723215814,9.004579848399855,1.8600006103515625,6.405606199908959,6.525490570068371,-3.564226584815998,16.61520772495274,1.4806319926261722,11.57034914751057,-12.154393655713648,98.27971176291484,25.33352698971629,5.044858577442189,7,-5.9149932861328125,-9.339996337890625,-12.222488403320312,-10.79998779296875,-10.860000610351562,4,-0.011334932942322684,4.232917372128509,232.8800048828125,-2.1977665434241302,230.4900054931641,-1.9230818479136347,230.3600006103516,-0.011334932942322684
14998,2021-08-02,232.4199981689453,236.8600006103516,232.22000122070312,235.13999938964844,2025300.0,-0.005859939075796072,-1.9743632379983749,-2.720001220703125,59.84419171616049,61.056293320010376,-1.3585223440788354,-5.809401993409892,-7.695146156959993,-9.81124912440032,9.386733218115669,4.639999389648466,5.55154643409017,4.600495910644526,-5.33236270502627,14.533354526315321,-0.36593339719087226,9.566925218479923,-10.53211053113452,49.37285885539983,-21.780297779393244,4.966429307835392,8,-1.3799972534179688,-6.279998779296875,-11.697494506835938,-9.42999267578125,-8.020004272460909,0,-0.0023664187939542725,1.861499096222916,233.7899932861328,4.232917372128509,232.8800048828125,-2.1977665434241302,230.4900054931641,-0.0023664187939542725
14999,2021-08-03,232.6499938964844,233.8500061035156,230.5800018310547,233.1699981689453,1783000.0,0.0009895694404571387,2.478690680064031,0.19117795554756667,56.272483681128065,60.27695126098945,-1.2513811162503998,-5.19609371388546,-7.7838928861559396,-9.821447603587245,8.788778025024968,3.270004272460909,5.074861480603801,4.125991821289091,-5.00823304620647,13.260216688784652,-0.4411206124586897,8.693104255036872,-10.163221739771984,43.79167388182108,-23.765290453788623,4.567112433747786,8,-1.6099929809570597,-6.509994506835966,-12.199989318847685,-9.659988403320341,-9.720001220703153,1,-0.003180701714113443,-1.9743632379983749,232.4199981689453,1.861499096222916,233.7899932861328,4.232917372128509,232.8800048828125,-0.003180701714113443
15000,2021-08-04,229.58999633789062,232.97999572753903,228.91000366210938,231.8000030517578,2324000.0,-0.01315279449332496,-1.2801126673875625,4.249977992312213,45.6392162632647,58.349355789688076,1.6252309433820926,-1.51685175832705,-4.673319876197496,-6.5872334256511635,8.214404433449033,4.069992065429659,5.7654555056282675,0.6234947204589787,-7.748657461486005,8.995646902403962,-3.5625813705134988,4.809570811431456,-6.528295043032642,8.55337027433199,-53.224394752191344,4.186076090972488,8,1.4500045776367188,-3.4499969482421875,-9.379993438720703,-6.5999908447265625,-7.220001220703125,2,0.0009147032415042222,2.478690680064031,232.6499938964844,-1.9743632379983749,232.4199981689453,1.861499096222916,233.7899932861328,0.0009147032415042222
15001,2021-08-05,229.8800048828125,231.5500030517578,228.9499969482422,229.52999877929688,1467200.0,0.0012631584544087193,-2.4436944219886825,-0.158373321365692,49.35214943334219,57.37732297966915,0.991091328939973,-1.0278674428284944,-4.8773916681816445,-6.728630368143627,7.414772899993213,2.600006103515625,5.2196058226003,0.3855033874511662,-6.650425255761661,7.421432030663993,-3.1324609341552616,3.903467709057594,-6.266371615334776,12.20127790008268,-46.54281202551456,3.5179643216064145,8,1.1599960327148438,-3.6850051879882812,-10.345001220703125,-6.8899993896484375,-6.279998779296903,3,0.004741588284054021,-1.2801126673875625,229.58999633789062,2.478690680064031,232.6499938964844,-1.9743632379983749,232.4199981689453,0.004741588284054021
15002,2021-08-06,229.67999267578125,230.88999938964844,229.00999450683597,230.0,1327400.0,-0.0008700722236942848,-1.265061126941858,-0.9142906966605633,67.85428647368667,58.089149307778825,1.3941469564003341,-0.4292939479510096,-4.59941011387906,-6.309565112424082,7.674095936027314,1.8800048828124716,4.5551341709465305,-0.08150863647460938,-6.685894609909724,6.522877336960505,-3.3837016231921666,3.220684350242948,-5.536504714588574,9.68540011631229,-53.586766937573636,3.30219298671756,8,2.7950057983398438,-3.2849960327148438,-10.152488708496094,-6.6899871826171875,-9.489990234375,4,-0.005747092073853266,-2.4436944219886825,229.8800048828125,-1.2801126673875625,229.58999633789062,2.478690680064031,232.6499938964844,-0.005747092073853266
15003,2021-08-09,228.22999572753903,229.32000732421875,227.5500030517578,228.7700042724609,1369800.0,-0.006313118227450731,1.1585225158168213,1.6874880793438871,45.962712048407596,56.469048758084426,2.999689908793556,1.3423403896735522,-3.3123507982443243,-4.666202848128563,8.103411347524196,2.1299896240234375,3.7699488652747277,-1.6920051574707315,-7.95860172943037,4.574591414488907,-4.825303443450565,1.441293128509102,-3.577847260379997,10.793529307759536,-49.534325576029154,3.1332982859798197,8,3.9750061035156534,-1.8349990844726278,-7.834995269775362,-5.239990234374972,-6.539993286132784,0,-0.023222201949672394,-1.265061126941858,229.67999267578125,-2.4436944219886825,229.8800048828125,-1.2801126673875625,229.58999633789062,-0.023222201949672394
15004,2021-08-10,231.8800048828125,232.07000732421875,228.1199951171875,228.41000366210938,2388800.0,0.015992679418137756,1.051951140245884,-6.425826504662334,50.07824402265024,55.077888200011664,-0.46045373041118864,-1.784861066436946,-7.074637910588137,-8.131433692961537,8.807227879568972,3.95001220703125,3.56096703883793,1.5680038452148324,-4.111070007340373,7.247077697770038,-1.2715330810627563,4.407540771492421,-6.739542329925769,79.74231439330114,21.663516418240548,2.8395369262776002,8,0.3249969482421875,-5.485008239746094,-11.232501983642578,-8.889999389648438,-12.230010986328097,1,-0.03225811121622302,1.1585225158168213,228.22999572753903,-1.265061126941858,229.67999267578125,-2.4436944219886825,229.8800048828125,-0.03225811121622302
15005,2021-08-11,234.17999267578125,234.67999267578125,231.8699951171875,232.6000061035156,2098500.0,0.009918870728552465,1.1783040181686992,0.45532738226112246,53.49851082239518,54.32885435787346,-2.4383950501660365,-3.773474199352279,-9.528257672376355,-10.197702259224286,9.014119126246227,2.80999755859375,3.2526116063957886,3.5474922180175668,-2.2498146585596714,9.344799094594805,0.6488387797289477,6.446145656306186,-8.57074860059592,92.98736707392499,37.26431891781747,2.8986534382886133,8,-1.9749908447265625,-7.184989929199219,-13.532489776611328,-11.189987182617188,-15.689987182617159,2,-0.04803997075691879,1.051951140245884,231.8800048828125,1.1585225158168213,228.22999572753903,-1.265061126941858,229.67999267578125,-0.04803997075691879
15006,2021-08-12,231.94000244140625,233.75,230.6999969482422,233.5200042724609,1917200.0,-0.009565250253791846,1.990208911461333,-1.0000096575434712,56.75256685947275,53.91715125783421,-0.3864007367780573,-1.6885779588571097,-7.399850317280595,-7.7221911118172955,8.155125548441852,3.4799957275390625,2.8741724208718438,1.3510017395019531,-4.390295868982605,7.092299347986511,-1.519647064740326,4.221650543744232,-5.880728104814267,61.57090853059574,6.777282698455977,2.870648804242279,8,0.2649993896484375,-4.944999694824219,-11.270000457763672,-8.949996948242188,-16.210006713867216,3,-0.041260702006918226,1.1783040181686992,234.17999267578125,1.051951140245884,231.8800048828125,1.1585225158168213,228.22999572753903,-0.041260702006918226
15007,2021-08-13,231.75999450683597,232.66000366210938,231.1499938964844,231.8500061035156,1404700.0,-0.0007760969762676817,-1.3053358647922013,0.05696929896565213,56.432586400668896,53.53808400055737,-0.586284553265358,-1.4713842298315853,-7.28617089320548,-7.248794103831642,7.168671600434171,1.5100097656249716,2.3767680092764465,1.0994941711425952,-4.6637974452151525,6.862785787500343,-1.7821516370362929,3.9811399793214832,-5.268691119293607,59.04624939275107,4.803430615185029,2.8816458081788747,8,-0.6449966430664347,-3.3249969482421875,-10.897491455078153,-8.769989013671903,-16.860000610351562,4,-0.035208787524715235,1.990208911461333,231.94000244140625,1.1783040181686992,234.17999267578125,1.051951140245884,231.8800048828125,-0.035208787524715235
15008,2021-08-16,233.7400054931641,233.8000030517578,230.1699981689453,231.8600006103516,1794500.0,0.008543368282957653,2.630004882812603,-20.88625190711609,58.292453564775684,53.76252509874043,-2.6366313543475712,-2.5520769973712163,-9.338272469275523,-8.978884633459387,7.501989713711257,3.6300048828125,1.8933673393605375,2.425505065918003,-1.0896610112728808,5.9406711431088866,0.667922027322561,4.183088104513445,-6.8339542167093725,85.67092176146082,30.454663433646203,1.757583038595444,8,-2.6250076293945597,-5.3050079345703125,-12.83500289916995,-10.750000000000028,-16.720001220703182,0,-0.05797040614921234,-1.3053358647922013,231.75999450683597,1.990208911461333,231.94000244140625,1.1783040181686992,234.17999267578125,-0.05797040614921234
15009,2021-08-17,231.4499969482422,233.6999969482422,228.33999633789062,233.19000244140625,2679100.0,-0.009797246902986334,2.8840661436651023,-0.9255324329588988,52.129527708840136,54.48367081491548,-0.5975857591378144,-0.12763472579541713,-7.088488412335721,-6.476240203324977,7.742353340980538,5.400009155273466,1.2398077858313172,0.045996856689441756,-3.381866082803043,3.4738597961819266,-1.667934613056815,1.7599283264356984,-4.145787698431604,49.05366572161599,-5.526656852881281,1.7139314697462453,8,-0.33499908447265625,-3.014999389648409,-10.474994659423828,-8.459991455078125,-11.75,1,-0.04216891179747351,2.630004882812603,233.7400054931641,-1.3053358647922013,231.75999450683597,1.990208911461333,231.94000244140625,-0.04216891179747351
15010,2021-08-18,228.4199981689453,231.4900054931641,228.2400054931641,229.9600067138672,2555300.0,-0.013091375326198196,-2.421063621323927,0.885059588013996,40.37962642968818,53.486723814509475,2.5132952766489325,2.774469421951949,-4.186977588138603,-3.3233132565010806,7.842707142317707,3.25,0.601072948602166,-2.8125015258789006,-6.481167107648815,0.8561640558910142,-4.646834316763858,-0.9781687349939432,-0.7335572647130846,3.2372797628844054,-44.27292436906574,1.834332790884959,8,2.6949996948242188,0.014999389648465922,-7.379993438720703,-5.42999267578125,-9.229995727539062,2,-0.03839420516050607,2.8840661436651023,231.4499969482422,2.630004882812603,233.7400054931641,-1.3053358647922013,231.75999450683597,-0.03839420516050607
15011,2021-08-19,227.72999572753903,229.2400054931641,226.0399932861328,227.5800018310547,1945100.0,-0.003020761960149998,1.0189265944644823,-0.09739809365275684,36.80315383449815,50.036597965710754,3.2030849344052115,3.2357904383215725,-3.5716542915825755,-2.5187355865761276,7.35801226147704,3.2000122070312784,0.10226869510736947,-3.252003479003946,-7.163409455398636,0.6594024973907437,-5.207706467201291,-1.2963004908066011,9.130004882812557,21.778354569765245,-18.512178377690876,1.9557029881973462,8,2.629997253417997,0.7050018310547443,-5.862495422363253,-4.739990234374972,-9.83000183105463,3,-0.040574322257617146,-2.421063621323927,228.4199981689453,2.8840661436651023,231.4499969482422,2.630004882812603,233.7400054931641,-0.040574322257617146
15012,2021-08-20,227.6999969482422,228.72999572753903,226.50999450683597,228.1300048828125,2081000.0,-0.00013172959144447383,1.7239452177902015,-2.8668362156668707,39.08419143335056,49.27231789737109,3.2661561033338273,3.3077914189898934,-3.567931889555325,-2.3605586459207757,7.646165004678236,2.220001220703068,0.31771574901810595,-3.2010017395019474,-7.318967755273945,0.9169642762700505,-5.259984747387961,-1.1420187316159343,8.943603515625028,21.391772848828065,-17.016676606706273,2.0589830078860025,8,2.6599960327148438,0.7350006103515909,-4.012500762939453,-4.709991455078125,-12.729995727539062,4,-0.052569176026049824,1.0189265944644823,227.72999572753903,-2.421063621323927,228.4199981689453,2.8840661436651023,231.4499969482422,-0.052569176026049824
15013,2021-08-23,229.1100006103516,231.6100006103516,227.25,227.25,2143300.0,0.006192374532310252,-3.688171160898166,-4.3255029984742155,42.23686825862007,48.40105392358995,2.228454312343672,1.9887245208911963,-4.953874513473835,-3.616597437875612,8.308215508543018,4.360000610351591,0.38073580161517384,-1.7839981079101221,-5.9142384975838524,2.346242281763608,-3.8491183027470015,0.2811220869267572,7.321527709960947,40.078405437385584,2.2537845097981943,2.0651201948368696,8,1.2499923706054403,-0.6750030517578125,-5.2075004577637,-6.119995117187528,-14.190002441406278,0,-0.06202263836590094,1.7239452177902015,227.6999969482422,1.0189265944644823,227.72999572753903,-2.421063621323927,228.4199981689453,-0.06202263836590094
15014,2021-08-24,230.44000244140625,230.9199981689453,228.30999755859372,228.8500061035156,1265400.0,0.0058050797761404205,1.0470691017018343,0.8548364602902473,52.01709676531632,48.23645236169231,0.7517629189879358,0.7009622317893331,-6.179066438053951,-4.779026222866207,8.611170935628293,2.610000610351591,-0.09910174501635538,-0.4579963684082031,-4.586213661466132,3.670220924649726,-2.5221050149371536,1.6061122781207473,5.7836951782227,78.99467449785735,35.91969604026434,2.064108646528961,8,-0.5200042724609375,-1.2600021362304688,-6.237499237060547,-7.4499969482421875,-18.160003662109375,1,-0.05823640872577074,-3.688171160898166,229.1100006103516,1.7239452177902015,227.6999969482422,1.0189265944644823,227.72999572753903,-0.05823640872577074
15015,2021-08-25,230.66000366210938,232.33999633789062,228.8000030517578,230.8600006103516,1804200.0,0.0009547006525443269,1.2405103021347896,-0.12578453388612146,51.85713725188154,47.69251573862662,-0.022415074882303543,0.5210651339481558,-6.267941017544729,-4.867912743314491,9.047293457473076,3.5399932861328125,0.19020958995679393,-0.24649505615235512,-4.371874369209877,3.8788842569051667,-2.309184712681116,1.8161946003764058,5.360019870849641,73.33346250820463,25.26454635838401,2.062689656528765,8,-0.7400054931640625,0.37999725341796875,-6.457500457763672,-7.6699981689453125,-15.010009765624972,2,-0.04751585250957657,1.0470691017018343,230.44000244140625,-3.688171160898166,229.1100006103516,1.7239452177902015,227.6999969482422,-0.04751585250957657
15016,2021-08-26,230.8800048828125,231.17999267578125,229.42999267578125,230.0800018310547,1303100.0,0.0009537900685434586,1.5000381475547417,-4.000076295108915,52.854450742177505,47.29494510990535,-0.45660641872734686,0.1513038495741057,-6.2384006903740215,-4.952911463929439,9.322184412109367,1.75,0.1318832982155982,0.07350616455079262,-3.9460528347127024,4.093065163814288,-1.936273335080955,2.08328566418254,4.940418045209981,74.9572727867564,21.12293536967944,2.0097794996317493,8,-0.9600067138671875,0.15999603271484375,-5.9575042724609375,-7.8899993896484375,-16.669998168945312,3,-0.050632372635905476,1.2405103021347896,230.66000366210938,1.0470691017018343,230.44000244140625,-3.688171160898166,229.1100006103516,-0.050632372635905476
15017,2021-08-27,231.13999938964844,233.55999755859372,230.66000366210938,231.5800018310547,1663600.0,0.0011261023100199719,-3.1428664850135832,-0.5500009536706785,57.33737053509602,47.18882477327427,-0.9094325024401542,-0.33455358818116565,-6.1536447038117785,-5.0640036716580425,9.673111450898702,2.8999938964843466,-0.20180558148746286,0.46600036621094887,-3.3065854727730937,4.238586205194991,-1.4202925532810866,2.3522932857029843,4.484814945536243,61.648191675614264,2.271600662793155,1.886292919492025,8,-1.2700042724609375,-0.09999847412109375,-6.022499084472656,-8.034996032714844,-15.419998168945312,4,-0.057281325292575014,1.5000381475547417,230.8800048828125,1.2405103021347896,230.66000366210938,1.0470691017018343,230.44000244140625,-0.057281325292575014
15018,2021-08-30,231.8699951171875,232.77999877929688,230.55999755859372,231.22000122070312,1318300.0,0.003158240587811223,-1.2538069493284225,-1.477250658898599,49.9704028283346,46.94892200877365,-2.159700509000629,-1.167737368085227,-6.401117810944072,-5.661055857004669,9.49126983317726,2.2200012207031534,-0.4492249417293408,1.223496246337902,-2.503240355052924,4.950232847728728,-0.6398720543575109,3.086864547033315,3.563122797016149,67.80947730654816,10.554242348938175,1.8633683006954058,8,-2.0699996948242188,-0.8299942016601562,-6.752494812011719,-8.764991760253906,-15.009994506835909,0,-0.072885643905513,-3.1428664850135832,231.13999938964844,1.5000381475547417,230.8800048828125,1.2405103021347896,230.66000366210938,-0.072885643905513
15019,2021-08-31,231.91000366210938,232.6499938964844,230.57000732421875,231.42999267578125,1956300.0,0.0001725473142899503,1.1224445309458608,0.73848537490023,42.25261013390216,47.15703130924187,-2.3776279709794608,-1.33444426689573,-6.0610229853599265,-5.680224563838493,9.688561957045856,2.0799865722656534,-0.6913658442190354,1.30050430297851,-2.3565223816999037,4.957530987656924,-0.5280090393607111,3.129017645317731,3.3352517595328663,65.33622267599758,12.080333502174547,1.828513342339209,8,-2.1100082397460938,-0.4600067138671875,-6.792503356933594,-8.805000305175781,-13.540008544921875,1,-0.07326120143535653,-1.2538069493284225,231.8699951171875,-3.1428664850135832,231.13999938964844,1.5000381475547417,230.8800048828125,-0.07326120143535653
15020,2021-09-01,229.8000030517578,233.19000244140625,229.3000030517578,232.9499969482422,2484300.0,-0.009098359609470807,1.143247469482463,-6.562337084366457,42.63087375273885,47.804555744601956,-0.057314824625620986,0.834902072129978,-3.5711593251779163,-3.587309042466302,10.119497413616097,3.8899993896484375,-1.217771453504298,-0.8199966430664176,-4.465886976592685,2.82589369045985,-2.6429418098295514,1.0029485236967162,5.26114712717424,11.737104336582178,-38.79534116262907,1.822945166763141,9,0.23499298095703125,1.649993896484375,-4.087505340576172,-6.694999694824219,-12.100006103515625,2,-0.07624022645689399,1.1224445309458608,231.91000366210938,-1.2538069493284225,231.8699951171875,-3.1428664850135832,231.13999938964844,-0.07624022645689399
15021,2021-09-02,230.97000122070312,231.44000244140625,229.7700042724609,230.9199981689453,1594500.0,0.0050913757763606515,2.37371495507165,-0.015874015442893265,47.45328171653713,48.734454664956026,-0.8039272359055758,-0.2627190975397298,-4.3131094766047795,-4.7741490313468375,10.57372115773626,1.669998168945341,-1.4267911530529034,0.295501708984375,-3.3363734536325467,3.9273768716012967,-1.5204358723240716,2.1114392902928216,3.9107258203729316,39.201885501624645,-9.830054554475339,1.815937581308454,9,-0.56500244140625,0.4799957275390625,-5.202503204345703,-7.864997863769531,-15.680007934570312,3,-0.06632899183119334,1.143247469482463,229.8000030517578,1.1224445309458608,231.91000366210938,-1.2538069493284225,231.8699951171875,-0.06632899183119334
15022,2021-09-03,228.3600006103516,231.0,227.7700042724609,231.0,1622400.0,-0.01130017143593276,1.446967025980428,-52.79676533414652,33.33333333333333,47.74517300659083,2.133947859078006,2.364552426281108,-1.3942447225841477,-2.202405843114576,10.805385767916224,3.229995727539091,-1.1361411390265346,-2.2484992980956804,-6.002394090946751,1.5053954947553905,-4.125446694521202,-0.37155190167015917,6.343911755625612,10.885544966991885,-32.12747199921837,1.876947396425529,9,2.3050003051757244,3.0899963378905966,-2.592502593994169,-5.254997253417997,-14.029998779296903,4,-0.06196353940560895,2.37371495507165,230.97000122070312,1.143247469482463,229.8000030517578,1.1224445309458608,231.91000366210938,-0.06196353940560895
15023,2021-09-07,222.92999267578125,227.6999969482422,222.7700042724609,227.6999969482422,3222400.0,-0.023778279558842264,1.0670810314548418,1.8068202179002015,27.904569323366587,45.066003290818635,7.370185667358356,7.775808516015189,4.2540483830633775,3.1500362892155067,11.554747747815417,5.589996337890682,-0.8111538536601017,-7.413507080078119,-12.415262321803311,-2.4117518383529273,-9.91438470094073,-4.912629459215509,11.600641308599052,1.5353976145327302,-39.031684481905955,2.5008776208625982,9,5.235008239746065,6.885009765625,3.2325057983398438,0.17501068115234375,-7.3499908447265625,1,-0.03234195349193769,1.446967025980428,228.3600006103516,2.37371495507165,230.97000122070312,1.143247469482463,229.8000030517578,-0.03234195349193769
15024,2021-09-08,224.3999938964844,224.8999938964844,221.82000732421875,222.75,2428600.0,0.006594003808366278,1.3245235216214375,-0.34591036029264177,38.65688336939937,43.59930841498728,5.535416035174023,6.025628100723537,3.086778783090182,1.573984292494771,11.817563324721908,3.0799865722656534,-0.5189366458356517,-5.56950531005856,-11.170262294489305,0.03125167437218579,-8.369883802273932,-2.769126817843187,9.660214899419117,22.691184522723372,-21.66437195566778,2.8003784922153763,9,3.2900085449218466,3.8500061035155966,4.190006256103487,0.010009765624971578,-5.809997558593778,2,-0.03360068400719751,1.0670810314548418,222.92999267578125,1.446967025980428,228.3600006103516,2.37371495507165,230.97000122070312,-0.03360068400719751
15025,2021-09-09,222.92999267578125,224.97999572753903,222.3300018310547,223.91000366210938,1937900.0,-0.006550807757068178,-1.4311952291625576,-0.5939482493942598,37.02702947913145,41.840706052426604,6.474462268963009,6.9667840784765644,4.875751487791376,2.9465126431688304,11.561862885528777,2.6499938964843466,-0.4382261590243104,-6.477006530761713,-12.538073767612502,-0.4159392939109239,-9.507540149187093,-3.4464729123363327,10.395804031821172,11.538315124290989,-34.19948636192953,3.0305336184253915,9,4.760009765625,5.32000732421875,5.660007476806641,1.480010986328125,-2.209991455078125,3,-0.02045484101919648,1.3245235216214375,224.3999938964844,1.0670810314548418,222.92999267578125,1.446967025980428,228.3600006103516,-0.02045484101919648
15026,2021-09-10,222.3699951171875,225.19000244140625,222.2100067138672,222.97000122070312,2357900.0,-0.0025119884133678605,-5.478371923306574,0.6122442624482297,35.9958016310776,39.46942061864679,6.370269458996972,7.139084438526879,5.645180583963736,3.462911821025159,11.571570203018556,2.9799957275390625,-0.7649864054414479,-6.558503723144526,-13.255284024032562,0.1382765777435111,-9.90689387358853,-3.2101135727005214,10.265454227411908,5.991157208869386,-41.05714482122523,3.3483901504440152,9,5.135009765625,5.8800048828125,6.220005035400391,2.040008544921875,-1.739990234375,4,-0.02100102653905378,-1.4311952291625576,222.92999267578125,1.3245235216214375,224.3999938964844,1.0670810314548418,222.92999267578125,-0.02100102653905378
15027,2021-09-13,223.6000061035156,225.7100067138672,222.2100067138672,224.32000732421875,2771400.0,0.0055313711981686,1.0,1.199989827577485,35.3846465186119,37.84878102867759,4.423401073379409,5.55100596571944,4.602270189340544,2.145396456254616,11.517635331281866,3.5,-1.1121052325739242,-4.920493316650408,-11.880057912710413,2.0390712794095975,-8.400275614680424,-1.4407110186203909,8.386516719860964,30.27214150216248,-16.928379837810315,3.4797822980300057,9,3.9049987792969034,4.649993896484403,5.017494201660185,0.8099975585937784,-1.8200073242187216,0,-0.037164635914793576,-5.478371923306574,222.3699951171875,-1.4311952291625576,222.92999267578125,1.3245235216214375,224.3999938964844,-0.037164635914793576
15028,2021-09-14,220.19000244140625,224.1199951171875,219.7100067138672,224.0500030517578,2699700.0,-0.015250463188854702,1.205002613077595,5.361102869494978,25.51364395226257,35.9888958973843,6.70775448760827,8.320420682776046,8.141040573263865,5.466977725373738,11.452415881010722,4.4099884033203125,-1.6321165930192763,-7.652996826171886,-15.094595679897424,-0.21139797244634906,-11.37379625303467,-3.9321973993091035,11.186529452020835,7.999928792317708,-33.72564416098918,3.720799426862771,9,6.260002136230469,7.004997253417969,9.2449951171875,4.220001220703125,3.4499969482421875,1,-0.02661338183104356,1.0,223.6000061035156,-5.478371923306574,222.3699951171875,-1.4311952291625576,222.92999267578125,-0.02661338183104356
15029,2021-09-15,221.69000244140625,222.91000366210938,220.13999938964844,220.6300048828125,2021700.0,0.006812298393970684,-1.7156790880667794,-0.2746107230530223,29.806410746134134,34.563955563317116,4.029317015841002,6.378779081072821,6.878869294048741,3.962383617818091,11.889040944308025,2.7700042724609375,-2.3030501800291177,-5.664997100830078,-13.385491796730747,2.055497595070591,-9.525244448780427,-1.8047497528797294,8.753207437656044,32.999928792317704,-4.5321722652436165,3.8602473479503345,9,3.8850021362304688,5.504997253417969,7.609996795654297,2.720001220703125,2.830001831054659,2,-0.027561011065289076,1.205002613077595,220.19000244140625,1.0,223.6000061035156,-5.478371923306574,222.3699951171875,-0.027561011065289076
15030,2021-09-16,219.6499938964844,221.41000366210938,218.5200042724609,221.2700042724609,2393500.0,-0.00920207732624767,2.0420899621744772,-1.5283151954856375,26.633380576467857,32.25063321442053,5.004401069623128,8.1457077654905,9.06762607146095,6.03347089970211,12.52024009852149,3.169998168945341,-2.9698081659285265,-7.2665054321288665,-15.69597658166407,1.1629657174063368,-11.481241006896482,-3.0517698573612506,9.934559729362292,15.716122953116576,-16.37630802843759,4.214735574767606,9,5.110008239746065,6.95000457763669,9.650005340576143,4.760009765624972,-2.25,3,-0.004825848340762162,-1.7156790880667794,221.69000244140625,1.205002613077595,220.19000244140625,1.0,223.6000061035156,-0.004825848340762162
15031,2021-09-17,218.4900054931641,219.8600006103516,217.5,219.8600006103516,4391600.0,-0.005281076419546782,2.4452686447474354,0.8456705818082788,24.62899693600376,31.283484725828355,4.702445107997988,9.041530079461012,10.411728195934273,7.1955947869515455,13.863353992741967,2.360000610351591,-3.6108024369247005,-7.964494323730435,-17.182224085676324,1.2532354382154551,-12.573359204703365,-3.355629442757504,9.988093197344028,12.058522333385099,-15.622161508011747,4.608864880972943,9,4.109992980957003,7.159996032714815,11.109996795654268,5.919998168945284,-0.9500122070312784,4,0.01020639695855019,2.0420899621744772,219.6499938964844,-1.7156790880667794,221.69000244140625,1.205002613077595,220.19000244140625,0.01020639695855019
15032,2021-09-20,215.72999572753903,217.83999633789062,214.19000244140625,216.08999633789062,4008500.0,-0.012632201456516556,-1.1220973815997834,0.2627751046957349,20.06680804798134,30.412622361896663,6.12677775499111,11.44562048059575,13.165742144445375,9.942670384158959,15.527980939656628,4.300003051757841,-4.2534876511146535,-10.126004028320352,-20.48676759221061,0.23475953556990703,-15.306385810265482,-4.945622246375223,11.430731120108106,15.50850374631947,-6.803022653144996,5.180381781945131,9,4.220008850097685,8.265007019042997,13.870006561279325,8.680007934570341,2.590011596679716,0,0.022713620045040184,2.4452686447474354,218.4900054931641,2.0420899621744772,219.6499938964844,-1.7156790880667794,221.69000244140625,0.022713620045040184
15033,2021-09-21,214.8999938964844,216.94000244140625,214.3500061035156,216.7899932861328,2568700.0,-0.0038474104088098704,1.3652743424490767,5.249989403636178,19.35136746092931,28.267565038733323,6.367553710378331,11.759368973290094,13.958057801690899,10.738334172714048,16.568499794488062,2.5899963378906534,-5.1850997810751664,-10.2455055236816,-21.570745904694377,1.0797348573311751,-15.908125714188003,-4.582885333175199,10.444831534289023,8.14210270283545,-8.366581932524328,5.662620190506391,9,5.050010681152315,9.095008850097628,14.875003814697237,9.510009765624972,0.8200073242187216,1,0.032014914277412654,-1.1220973815997834,215.72999572753903,2.4452686447474354,218.4900054931641,2.0420899621744772,219.6499938964844,0.032014914277412654
15034,2021-09-22,217.0200042724609,218.42999267578125,216.32000732421875,216.44000244140625,2281100.0,0.009865102076260124,-4.146355533225404,-0.3068793747931078,26.981303613183528,27.15137327585022,3.4538060175896135,9.046220824385927,11.854522674971093,8.60969666220879,17.449153960292737,3.5299987792968466,-5.680396610986492,-7.454495239257852,-19.046027290284627,4.1370368117689225,-13.25026126477124,-1.658729213744465,6.76314593980112,39.19669463406347,21.172151862288814,5.795766025513391,9,2.9300003051758097,6.92499542236331,12.754993438720732,7.389999389648466,1.459991455078125,2,0.03050407790461729,1.3652743424490767,214.8999938964844,-1.1220973815997834,215.72999572753903,2.4452686447474354,218.4900054931641,0.03050407790461729
15035,2021-09-23,219.6999969482422,221.3699951171875,217.3000030517578,217.3000030517578,2180000.0,0.012349058257397516,-2.3916686799842326,4.137907447844248,30.748221938744877,26.568308865591028,0.29888634402675507,5.80042244562722,9.103528673876212,5.934018491924633,17.656973611867663,4.349990844726591,-5.554187542351912,-4.2265022277832145,-15.62139026356627,7.16838580799984,-9.923946245674756,1.470941790108327,2.7401125761000458,76.74094885112677,58.85902522995871,5.697444017891529,9,0.25000762939453125,4.1750030517578125,10.075000762939453,4.7100067138671875,-1.0800018310546875,3,0.02193904137993341,-4.146355533225404,217.0200042724609,1.3652743424490767,214.8999938964844,-1.1220973815997834,215.72999572753903,0.02193904137993341
15036,2021-09-24,219.19000244140625,220.80999755859372,218.47000122070312,219.7400054931641,1949100.0,-0.0023213223209833656,-1.3517486217287338,-0.22916852103812077,33.124791153618204,26.317213825036173,0.34683501766849645,5.680994572724501,9.372652875253408,6.409799039360053,17.876024095648695,2.3399963378905966,-5.855541372693949,-4.151996612548828,-15.240225081485761,6.936231856388105,-9.69611084701728,1.392117621919624,2.17999267578125,69.63795404507084,48.76960557244713,5.544114234468463,9,-0.035003662109375,4.68499755859375,10.58499526977539,5.220001220703125,0.5699920654297159,4,-0.008166469843442603,-2.3916686799842326,219.6999969482422,-4.146355533225404,217.0200042724609,1.3652743424490767,214.8999938964844,-0.008166469843442603
15037,2021-09-27,217.8999938964844,219.8300018310547,217.72999572753903,218.94000244140625,2199300.0,-0.00588534390507478,-2.043476337903498,1.8909141351087422,39.07947811429967,27.824528731929185,0.8306154559161598,6.248606184748866,10.481784785399498,7.645609752293154,17.620112398971425,2.1000061035156534,-6.06748634987963,-4.780004882812477,-15.482179515517942,5.922169749892987,-10.13109219916521,0.5710824335402549,3.4700012207030966,50.56970582225935,26.12995725090643,5.351087316352731,9,0.6500091552734091,5.975006103515597,11.497501373290987,6.510009765624972,3.2900085449218466,0,-0.001652136853765196,-1.3517486217287338,219.19000244140625,-2.3916686799842326,219.6999969482422,-4.146355533225404,217.0200042724609,-0.001652136853765196
15038,2021-09-28,214.97000122070312,218.3500061035156,214.47000122070312,216.6199951171875,2654100.0,-0.013446501871740346,-1.9283123164622344,1.5865195574987963,30.747275040530013,27.929069209084282,3.2880562619461102,8.271669332511124,13.504865409138432,10.464377727682916,17.660005940681934,3.8800048828124716,-6.312460019388851,-6.864997863769531,-17.17346259049728,3.4434668629582177,-12.01923022713342,-1.7107655004056426,5.839996337890597,7.246383221509162,-16.69516997149849,5.154232363363876,9,2.8300018310546875,8.904998779296875,14.427494049072266,9.44000244140625,7.8300018310546875,1,0.015583598104352614,-2.043476337903498,217.8999938964844,-1.3517486217287338,219.19000244140625,-2.3916686799842326,219.6999969482422,0.015583598104352614
15039,2021-09-29,214.9199981689453,216.41000366210938,214.5500030517578,215.8300018310547,2109000.0,-0.00023260478891873326,-1.2545545341890618,0.5515194111010413,32.63982083672573,28.596451460224042,2.544303968555056,7.360961175041098,13.359153350965613,10.399660574957437,17.70205537895787,1.8600006103515625,-6.6889333296252005,-6.065500640869146,-15.65315300644474,3.522151724706447,-10.859326823656943,-1.2716744580813497,4.963200073242149,6.5217006709450285,-18.204371859384345,4.7938261827878,9,2.8600006103515625,8.955001831054688,14.477497100830078,9.490005493164062,7.570007324218778,2,0.0037223295113233412,-1.9283123164622344,214.97000122070312,-2.043476337903498,217.8999938964844,-1.3517486217287338,219.19000244140625,0.0037223295113233412
15040,2021-09-30,212.27999877929688,216.25,212.1000061035156,216.1699981689453,2934400.0,-0.012283637689095683,1.04937815771926,4.274707401321305,29.940384606050515,29.18660564578479,4.502404150460649,9.087002344852777,15.69812425961345,12.874094114351237,18.391209169948432,4.149993896484403,-6.6221131704288325,-7.829499816894526,-17.225773862433186,1.5667742286441353,-12.52763683966387,-3.131362794125181,6.806152050781208,2.0665080638665674,-23.995466342118146,4.698137022769333,9,4.4550018310546875,10.550003051757784,17.270000457763672,12.1300048828125,13.779998779296847,3,0.02920669391320363,-1.2545545341890618,214.9199981689453,-1.9283123164622344,214.97000122070312,-2.043476337903498,217.8999938964844,0.02920669391320363
15041,2021-10-01,215.6499938964844,216.4199981689453,211.63999938964844,212.97999572753903,2276500.0,0.0158752361813006,1.2707796467650332,-0.6863749583227243,35.43420718622211,30.894094438922657,0.7679454128229395,4.754171517755282,12.031362013849701,9.38487015213579,19.150482715680685,4.779998779296875,-6.697091034007229,-3.6935043334960653,-11.766576818434402,4.379568151442271,-7.7300405759652335,0.3430319089731029,2.3183737773436803,48.962067295152565,22.464672082154074,4.03653624246917,10,0.8550033569335653,6.95000457763669,14.830005645751925,8.760009765624972,10.08000183105463,4,0.013772322303559736,1.04937815771926,212.27999877929688,-1.2545545341890618,214.9199981689453,-1.9283123164622344,214.97000122070312,0.013772322303559736
15042,2021-10-04,214.2100067138672,216.6199951171875,213.19000244140625,215.25,2632200.0,-0.006677427421159288,-1.227266647180346,-0.38951086117920547,38.191157974919406,32.98740449603267,2.2011190227971724,5.354237473665762,13.261984226834102,10.841665161746533,20.628976943830857,3.42999267578125,-6.5423433979697165,-4.425991821289074,-11.60231510664633,2.750331464068182,-8.014153463967688,-0.83783017861046,2.6192546688085656,38.301114049669636,9.07296922305747,3.5881616426786276,10,2.2949905395507812,8.389991760253906,16.26999282836914,10.199996948242188,13.539993286132812,0,0.02590909676961184,1.2707796467650332,215.6499938964844,1.04937815771926,212.27999877929688,-1.2545545341890618,214.9199981689453,0.02590909676961184
15043,2021-10-05,215.72000122070312,217.0500030517578,213.6100006103516,213.6100006103516,1560100.0,0.0070491315041734115,-2.2606648780382583,-2.0288598383144523,38.215546021568336,34.23565365251987,0.9160023832274362,3.4534534393682463,11.558111256923468,9.299309251072941,21.703739357241624,3.4400024414062216,-6.1872187866684385,-2.555497741699213,-9.545545272971566,4.43454978957314,-6.0505215073353895,0.9395260239369634,-4.0800018310546875,75.41587928359893,44.73716336711051,3.495023765636182,10,0.7849960327148438,6.694999694824219,14.734996795654297,8.69000244140625,9.69000244140625,1,0.025356949702159293,-1.227266647180346,214.2100067138672,1.2707796467650332,215.6499938964844,1.04937815771926,212.27999877929688,0.025356949702159293
15044,2021-10-06,216.8600006103516,216.9900054931641,213.1199951171875,213.7700042724609,1735900.0,0.00528462536249541,1.3104497462946039,1.4644528170898854,44.28981607614538,35.74027522334215,-0.2783520601946634,1.8125436963058803,10.19769883069688,8.074489725069498,22.643263245329802,3.870010375976591,-5.363770344781642,-1.0384986877441236,-7.425001787813585,5.348004412325338,-4.2317502377788685,2.1547528622906214,-5.111801147460966,96.48794246227665,61.27623203752435,3.1932515500347347,10,-0.6350021362304972,5.555000305175753,13.559997558593722,7.550003051757784,4.149993896484375,2,0.02739095464672192,-2.2606648780382583,215.72000122070312,-1.227266647180346,214.2100067138672,1.2707796467650332,215.6499938964844,0.02739095464672192
15045,2021-10-07,218.3699951171875,219.8600006103516,217.7100067138672,218.0,1852600.0,0.006962992264991419,-3.526390182787814,0.11973966203470295,49.75784815216428,37.58839266762504,-2.231515180788705,-0.05964871785695891,8.476102028884554,6.501805268112605,23.238465407919705,3.0,-4.34062349207673,0.6994956970214901,-5.240678987370643,6.639670381413623,-2.2705916451745907,3.669583039217571,-6.515759582519536,81.87341518379199,41.92641779758847,2.9700873421960674,10,-2.6199951171875,4.045005798339844,12.255001068115234,6.040008544921875,4.0200042724609375,3,0.018867108431108504,1.3104497462946039,216.8600006103516,-2.2606648780382583,215.72000122070312,-1.227266647180346,214.2100067138672,0.018867108431108504
15046,2021-10-08,217.6999969482422,219.5500030517578,216.7400054931641,218.67999267578125,1344800.0,-0.0030681787055303333,1.0661621573104094,-2.6486720554272516,54.34112749746143,39.28413148797635,-2.0060599616909087,0.25565375546071323,8.8453010729082,7.17084460925679,24.02841177332304,2.8099975585937216,-3.713454378204574,0.26299743652344887,-5.251235319920426,5.777230192967323,-2.494118941698474,3.020113814745372,-5.525530810546883,67.95249404024757,23.885012013123998,2.7571163782219332,10,-1.9499969482421875,3.8400039672851562,13.042499542236328,7.900001525878906,4.7700042724609375,4,0.038401473254678686,-3.526390182787814,218.3699951171875,1.3104497462946039,216.8600006103516,-2.2606648780382583,215.72000122070312,0.038401473254678686
15047,2021-10-11,215.2899932861328,218.22000122070312,215.25999450683597,217.3800048828125,1355200.0,-0.011070297179114563,-1.7534828924863668,2.132674192292721,50.80346067446807,41.51259655841392,-0.005832729729974062,2.1198574267315564,10.89096319629121,9.581832804352928,25.176157885159057,2.960006713867159,-3.4332678709808135,-1.7315055847167855,-6.491122853032891,3.0281116835993203,-4.111314218874838,0.6483030494412674,-2.8081057695312666,32.195792290469015,-15.737880226471802,2.379808634158046,10,0.4600067138671875,6.030006408691406,15.637504577636719,10.420005798339844,6.0800018310546875,0,0.04849274358762634,1.0661621573104094,217.6999969482422,-3.526390182787814,218.3699951171875,1.3104497462946039,216.8600006103516,0.04849274358762634
15048,2021-10-12,214.3300018310547,216.2400054931641,213.92999267578125,215.6999969482422,1383700.0,-0.004459062125577895,-1.1290308970987648,0.6554964189499967,44.17999199753861,42.79483779850424,0.9541687066665645,2.759819991997574,11.51211178928898,10.524303132629399,25.826471676321372,2.310012817382841,-3.285415066936906,-2.3984970092773494,-7.05725344262504,2.260259424070341,-4.7278752259511805,-0.06911879260351839,-1.5529897907031511,17.95260723592008,-29.80209395387571,2.3293782166738417,10,1.4199981689453125,5.339996337890625,16.727497100830078,11.379997253417969,6.160003662109403,1,0.0626137174184489,-1.7534828924863668,215.2899932861328,1.0661621573104094,217.6999969482422,-3.526390182787814,218.3699951171875,0.0626137174184489
15049,2021-10-13,215.5800018310547,216.67999267578125,212.94000244140625,215.2899932861328,1600200.0,0.005832127977049684,2.0040200019609764,-0.21168582375478928,40.498149657450874,43.967922804215384,-0.21497068784299245,1.084191048619715,9.92339324651158,9.246788094467263,26.591311109540705,3.739990234375,-3.28557489731989,-0.8429969787597713,-4.8934674302894905,3.207473472769948,-2.8682322045246167,1.182238247005074,4.279998779296903,38.15029029192349,-5.6925592397048845,2.0252352257648547,10,0.1699981689453125,3.095001220703125,13.40999984741211,10.17499542236331,5.1199951171875,2,0.04559792999147594,-1.1290308970987648,214.3300018310547,-1.7534828924863668,215.2899932861328,1.0661621573104094,217.6999969482422,0.04559792999147594
15050,2021-10-14,218.58999633789062,218.77999877929688,216.52999877929688,217.16000366210938,1425500.0,0.01396230856883851,1.4861911987860394,4.930863937703883,48.75929064820296,45.44848763332437,-2.4985079764451825,-2.117871931182947,6.701320913309274,6.197761266156419,26.683232948009938,3.1999969482421875,-2.7131570212532097,2.2199974060058594,-1.6775369814048418,6.1175317934165605,0.2712302123005088,4.16876459971121,1.1316043090820642,85.47645045049205,43.04187971714439,1.9487671937053512,10,-2.1899948120117188,0.0850067138671875,9.3800048828125,7.5500030517578125,-0.09999084472653408,3,0.011070946564290862,2.0040200019609764,215.5800018310547,-1.1290308970987648,214.3300018310547,-1.7534828924863668,215.2899932861328,0.011070946564290862
15051,2021-10-15,220.72000122070312,221.4499969482422,219.25999450683597,220.3000030517578,2180600.0,0.009744292595714299,1.3298026897822062,0.2937065175637031,55.63551559180042,47.386749590755585,-4.284233862390266,-4.29231433629775,4.370267189014356,4.056042242490207,26.196612173861894,2.8600006103515625,-2.136822319776769,4.238502502441406,-0.024820292987158155,8.50182529786997,2.106841104727124,6.3701639001556885,-7.779998779296875,91.4219013073079,47.9502457803101,2.131661397714275,10,-3.5250015258789062,-2.0449981689453125,7.25,5.4199981689453125,-2.5800018310546875,4,0.007566138817095336,1.4861911987860394,218.58999633789062,2.0040200019609764,215.5800018310547,-1.1290308970987648,214.3300018310547,0.007566138817095336
15052,2021-10-18,220.6300048828125,221.47000122070312,217.83999633789062,218.5800018310547,1883300.0,-0.0004077398395836429,-1.0566518113796397,4.880980926430517,62.75927258517898,50.11383032004566,-3.5624172172258,-4.022642392258774,4.260471706277201,4.130009571314645,25.10397324496825,3.6300048828125,-1.1781156154650603,3.903505706787115,-0.725475496157344,8.532486909731574,1.5890151053148998,6.21799630825933,-7.519802551269521,90.15244480539228,40.35948886618216,2.3144906014722295,10,-3.4250030517578125,-1.9550018310546875,7.24749755859375,5.5099945068359375,-4.6300048828125,0,0.008339737556856575,1.3298026897822062,220.72000122070312,1.4861911987860394,218.58999633789062,2.0040200019609764,215.5800018310547,0.008339737556856575
15053,2021-10-19,221.77999877929688,221.83999633789062,219.4600067138672,221.3600006103516,1599600.0,0.0052123186830150825,7.814885981519681,0.20487685059061203,64.73370803087155,52.38537387057079,-4.204554799389655,-4.881028611066483,2.9666746313891963,2.858741053447943,23.90660410181578,2.3799896240234375,-0.5156380250871848,4.709499359130859,-0.3504669708270569,9.769465689088776,2.1795161941519154,7.239482524109803,-8.335404492187479,99.32586966584942,42.239342959695875,2.5299831649789564,10,-4.3899993896484375,-3.9000015258789062,6.097503662109375,4.415000915527344,-9.569992065429688,1,-0.0018486953934804262,-1.0566518113796397,220.6300048828125,1.3298026897822062,220.72000122070312,1.4861911987860394,218.58999633789062,-0.0018486953934804262
15054,2021-10-20,223.63999938964844,223.69000244140625,220.8300018310547,222.22999572753903,1656900.0,0.008386692310349053,2.788055780113177,3.357166212534355,75.24449716084214,55.21722376042389,-5.589464403289384,-6.555764148501794,0.8638505950522699,0.8927986139016184,23.042613090703323,2.8600006103515625,0.2338733788912748,6.238500213623041,0.38808331785313044,12.088917109392952,3.313291765738086,9.163708661507997,-9.691680979492162,99.30163371252968,33.799078626787306,2.9252084478849514,10,-5.3249969482421875,-5.974998474121094,3.1825027465820312,2.7549972534179688,-15.42999267578125,2,-0.014085109573784726,7.814885981519681,221.77999877929688,-1.0566518113796397,220.6300048828125,1.3298026897822062,220.72000122070312,-0.014085109573784726
15055,2021-10-21,224.5200042724609,224.8600006103516,221.2400054931641,223.6199951171875,2649200.0,0.003934917211653399,3.58226698986917,0.6383027076163555,72.16398385508914,57.197541133493644,-6.152331628203399,-7.437474486114553,-0.32790529814323577,-0.12167933120892371,23.090783829201715,3.6199951171875,0.9538958689199717,6.877504730224587,0.2791246407147412,13.475884819734432,3.5783146854696497,10.176694774979524,-9.792351139804623,95.15675027115773,26.423379628691862,3.299190044754928,10,-5.620002746582003,-6.270004272460909,1.8649978637695597,1.8749923706054972,-16.860000610351534,3,-0.017014106767889836,2.788055780113177,223.63999938964844,7.814885981519681,221.77999877929688,-1.0566518113796397,220.6300048828125,-0.017014106767889836
15056,2021-10-22,217.3999938964844,223.8999938964844,217.2400054931641,222.97000122070312,3498600.0,-0.031712142528450116,-1.2614622570633836,-6.188834070834133,56.20861964613141,57.79811435256734,1.0288417447677887,-0.4832177633044239,6.463403922753429,6.856377534627512,23.52873899369319,7.279998779296818,1.2604151830608146,-0.15300521850582527,-6.71144343619676,6.405432999185109,-3.4322243273512925,3.126213890339642,-1.6591060160585869,2.0995866908030694,-67.57166898662075,3.2792191088454645,10,1.5000076293945028,0.8500061035155966,8.280006408691378,8.995002746582003,-15.159988403320312,4,0.005013852931379015,3.58226698986917,224.5200042724609,2.788055780113177,223.63999938964844,7.814885981519681,221.77999877929688,0.005013852931379015
15057,2021-10-25,217.5399932861328,219.0,215.6499938964844,216.80999755859372,2710400.0,0.0006439714516048856,-1.1967231157916025,-0.13105830657798712,53.74176122371514,58.86053315547585,1.3874770832943852,-0.6867820206668398,5.995356158994156,6.59838712985885,23.925557207524957,3.3500061035155966,1.302237085845178,0.004994201660167619,-6.551409900457401,6.561398303777736,-3.2732078493986307,3.283196252718966,7.320007324218778,20.521151051960718,-46.42312567166084,3.2782020510587886,10,1.3600082397460938,0.7100067138671875,6.5850067138671875,9.455009460449219,-18.1199951171875,0,0.002758141592504426,-1.2614622570633836,217.3999938964844,3.58226698986917,224.5200042724609,2.788055780113177,223.63999938964844,0.002758141592504426
15058,2021-10-26,218.32000732421875,220.47000122070312,216.7700042724609,218.1999969482422,2443900.0,0.003585612127237514,-1.483222988576345,0.16439873748457795,53.046757731128196,60.25482294144,1.3778629084152954,-1.2679628982126587,4.825762493283776,5.690147778272632,23.38602086008965,3.699996948242216,1.285945250291519,0.6175079345703125,-5.833301266638529,7.068317135779154,-2.6078966660341223,3.8429125351747473,6.355793151855494,28.990352674924765,-32.80338628788731,3.225404600604422,10,1.9349899291992472,-0.07000732421875,3.652496337890625,7.204994201660156,-14.32000732421875,1,-0.010626636342922935,-1.1967231157916025,217.5399932861328,-1.2614622570633836,217.3999938964844,3.58226698986917,224.5200042724609,-0.010626636342922935
15059,2021-10-27,215.72000122070312,218.16000366210938,215.22000122070312,218.1000061035156,1647100.0,-0.011909151778537908,1.352001953125,-19.831659249840833,44.71059489132458,59.80496785734239,4.469871047897044,1.4704407013019818,7.071769497892234,8.175206797296312,22.94849624103629,3.100006103515625,1.5001417546020832,-2.0224983215331918,-8.41027361364462,4.365276970578236,-5.216385967588906,1.1713893245225222,8.775283123779332,5.186722320095843,-51.833617645011756,3.1938876460557193,10,4.319999694824219,2.529998779296875,6.25250244140625,9.805000305175781,-12.220001220703125,2,-0.016271066600101025,-1.483222988576345,218.32000732421875,-1.1967231157916025,217.5399932861328,-1.2614622570633836,217.3999938964844,-0.016271066600101025
15060,2021-10-28,218.47999572753903,218.77999877929688,214.3800048828125,214.3800048828125,1947900.0,0.012794337526505828,-1.1463432788605752,-1.7226816946196937,51.43699034322694,59.33846505194535,1.891548569232242,-0.844550360824627,4.08022943647228,5.289280770911432,22.02521666215796,4.399993896484375,2.083559727857306,0.42749633789060226,-5.423287425121202,6.278280100902407,-2.4978955436153,3.3528882193965046,5.644277291992239,43.06718042256594,-12.0510488052863,2.925391881505907,10,1.1400070190429972,-0.22999572753903408,3.4675064086914347,7.045005798339872,-12.229995727539034,3,-0.047006541626260834,1.352001953125,215.72000122070312,-1.483222988576345,218.32000732421875,-1.1967231157916025,217.5399932861328,-0.047006541626260834
15061,2021-10-29,218.6199951171875,220.3000030517578,217.05999755859372,218.0,2615300.0,0.0006407881379815183,-1.592004394531214,0.15121865893553066,56.694813915862596,58.6646363109102,1.589488323225396,-0.7912014925567519,3.727781573898028,5.05481976712116,20.778206270868896,3.240005493164091,2.7186289227364,0.4189956665039176,-5.324823142776864,6.1628144757847,-2.452913738136459,3.2909050711442944,4.9196218141406405,69.62221320224296,11.125082010711317,2.8719094046403884,10,1.0000076293945312,-0.3699951171875,3.2925071716308594,6.905006408691406,-11.470001220703097,4,-0.050132612294695234,-1.1463432788605752,218.47999572753903,1.352001953125,215.72000122070312,-1.483222988576345,218.32000732421875,-0.050132612294695234
15062,2021-11-01,219.75999450683597,220.0500030517578,218.07000732421875,218.6999969482422,1697800.0,0.005214524815250199,1.4146073688128025,1.7096869462493076,60.83830081173053,58.23181328656119,0.3498948331147176,-1.5748333306330267,2.3851674748213725,3.85093752422884,19.54923044384128,1.9799957275390625,2.9735909450303666,1.281495666503929,-4.1797888031049695,6.7427801361128274,-1.449146568300506,4.012137901308364,3.230045701581247,88.3414262591645,23.694705993574345,2.7306422348044475,11,-0.13999176025393467,-1.509994506835966,1.7550048828124716,5.76500701904294,-15.110000610351562,0,-0.07972328654716498,-1.592004394531214,218.6199951171875,-1.1463432788605752,218.47999572753903,1.352001953125,215.72000122070312,-0.07972328654716498
15063,2021-11-02,221.19000244140625,221.97000122070312,219.25,220.5399932861328,2297400.0,0.006507134921346136,1.4615320882383402,0.6132175965912198,61.11770664811991,56.66216989625872,-1.3104087872107755,-2.7131346565878687,0.7195285847624291,2.3817985775290254,18.220161595932506,2.720001220703125,2.899505464248193,2.4380035400390625,-2.9893856795411864,7.865392759619311,-0.27569106975107616,5.151698149829201,1.2834356474746755,89.72333128274408,20.827553863406195,2.71369460979013,11,-1.5699996948242188,-2.94000244140625,0.02249908447265625,4.334999084472656,-15.19000244140625,1,-0.0984221892136733,1.4146073688128025,219.75999450683597,-1.592004394531214,218.6199951171875,-1.1463432788605752,218.47999572753903,-0.0984221892136733
15064,2021-11-03,222.8000030517578,223.0500030517578,219.5800018310547,220.91000366210938,2057300.0,0.00727881275184683,1.903767453441528,2.907650414328975,58.833405369063094,55.18099450892249,-3.410772634949808,-4.063653769006606,-1.1551293272740963,0.7737256455127124,16.58583411300617,3.470001220703125,2.690347449692183,3.751004028320324,-1.8864856871480526,9.3884937437887,0.9322591705861214,6.569748886054526,-8.419998168945312,97.11649304730578,29.06565150066379,2.8187448577341945,11,-3.660003662109375,-4.5500030517578125,-1.9625015258789062,2.7249984741210938,-12.990005493164091,2,-0.08438062295443716,1.4615320882383402,221.19000244140625,1.4146073688128025,219.75999450683597,-1.592004394531214,218.6199951171875,-0.08438062295443716
15065,2021-11-04,222.4900054931641,224.83999633789062,222.0800018310547,222.6699981689453,2320000.0,-0.001391371428849153,-4.519989013671875,-0.09523425074475943,54.02090472522781,54.93791507326653,-3.8208119368545965,-3.614485935741669,-1.1259403113166684,1.0945657923398642,16.16328261543747,2.7599945068359375,2.2998652402837365,3.235005950927757,-2.595799425097397,9.065811326952911,0.31960326291519436,6.15040863894032,-7.936600646972693,69.79445741071301,4.505749816306917,2.9154026880125703,11,-2.8800048828125284,-4.240005493164091,-1.6625061035156534,3.0349960327148153,-13.260009765625057,3,-0.0853521732406427,1.903767453441528,222.8000030517578,1.4615320882383402,221.19000244140625,1.4146073688128025,219.75999450683597,-0.0853521732406427
15066,2021-11-05,226.05999755859372,227.6100006103516,223.82000732421875,224.2400054931641,2329200.0,0.01604562891495509,-1.8496314355370929,-10.111478467278324,60.651212740509834,55.705631908465946,-6.74221335174559,-6.878730954795202,-4.9481393455118905,-2.3876696747521464,15.716494131588663,5.1199951171875,1.5461714473192387,6.386997985839827,-0.13240412199340312,12.906400093673057,3.127296931923212,9.646699039756442,-11.095129052734364,83.75257712171637,20.716321009158165,3.2597010539166127,11,-5.06499481201169,-6.434997558593722,-6.277496337890597,-1.5799942016601278,-19.38000488281247,4,-0.0876315923760862,-4.519989013671875,222.4900054931641,1.903767453441528,222.8000030517578,1.4615320882383402,221.19000244140625,-0.0876315923760862
15067,2021-11-08,225.72999572753903,228.2400054931641,224.3800048828125,227.80999755859372,1715400.0,-0.0014597975520598272,1.6258349465685273,-1.1428631314190254,58.00565941457532,56.25662098440451,-5.730957378938314,-6.035954137138816,-4.88776077707675,-1.9278277711277667,14.923993294972002,3.860000610351591,0.8277668038014383,5.534996032714815,-1.1757831050274206,12.245775170457051,2.1796064638436974,8.890385601585933,-10.006419295410154,72.07999742009454,13.070921374664366,3.355389568871125,11,-4.419990539550753,-5.139991760253878,-6.177497863769503,-1.479995727539034,-15.970001220703068,0,-0.0823107348722989,-1.8496314355370929,226.05999755859372,-4.519989013671875,222.4900054931641,1.903767453441528,222.8000030517578,-0.0823107348722989
15068,2021-11-09,227.75,228.25999450683597,225.3500061035156,225.6999969482422,2369000.0,0.008948763171462426,-1.1163669453954244,-0.9855775226497451,58.276269141827946,57.76391812334933,-7.009801571395343,-7.377251723007987,-7.183008278290686,-3.744412196201324,13.772197049781191,2.9099884033203693,1.040779924391245,6.88400039672851,-0.037957892434860696,13.80595868589188,3.4230212521468104,10.34497954131021,-11.025109242988293,94.12448229064823,38.55102162557717,3.4609791445816915,11,-6.430000305175781,-7.150001525878906,-8.197502136230469,-3.5,-18.13999938964841,1,-0.10142703009227483,1.6258349465685273,225.72999572753903,-1.8496314355370929,226.05999755859372,-4.519989013671875,222.4900054931641,-0.10142703009227483
15069,2021-11-10,225.41000366210938,227.91000366210938,225.17999267578125,227.2700042724609,1324800.0,-0.010274407630694316,-1.3534348383702193,-0.9073160202159907,51.69265611224522,57.79232543101802,-3.5209992592833146,-4.4934376593547825,-5.152410842482965,-1.2684228375343878,12.309048299641082,2.730010986328125,1.3151606801392859,4.052503967285162,-2.682540435870777,10.787548370441101,0.6849817657071924,7.4200261688631315,-7.5316025301152365,53.883588634410586,3.1801199333820804,3.3675222015779678,11,-2.7500076293945312,-4.810005187988281,-5.950004577636719,-1.160003662109375,-20.240005493164062,2,-0.08610977040400147,-1.1163669453954244,227.75,1.6258349465685273,225.72999572753903,-1.8496314355370929,226.05999755859372,-0.08610977040400147
15070,2021-11-11,221.00999450683597,225.5,220.6000061035156,225.5,1595800.0,-0.01952002610260828,1.1826226733773664,2.41398065579959,57.65803383861438,57.899349866879334,1.4255422709383936,0.10241856874671385,-1.0512861820256774,3.2515172860728114,11.290580088178075,4.899993896484403,1.4815225129981116,-0.4685050964355071,-7.080022563026773,6.143012370155759,-3.774263829731126,2.837253636860112,-2.093434037357639,5.352337128116956,-49.371817112058494,3.305758733295627,11,2.155006408691378,-0.40999603271487217,-1.6899948120117472,3.240005493164034,-21.15998840332037,3,-0.0506764274314111,-1.3534348383702193,225.41000366210938,-1.1163669453954244,227.75,1.6258349465685273,225.72999572753903,-0.0506764274314111
15071,2021-11-12,222.38999938964844,222.5399932861328,219.5,221.94000244140625,2184600.0,0.006244083603059725,7.10681369656772,-0.1002219148567415,59.77428580214647,57.78112597692555,0.7113581302144496,-1.207993825079825,-2.758020441821202,2.013938358219292,11.290041932178378,3.0399932861328125,2.1781540575524048,0.8279998779296989,-5.7853652599429495,7.441365015802347,-2.478682691006611,4.134682446866009,5.869995117187528,32.99088130013315,-24.983222546169188,3.306682568936321,11,1.3649978637695312,-1.7900009155273438,-3.3074989318847656,1.8600006103515625,-20.720001220703125,4,-0.059175339260880255,1.1826226733773664,221.00999450683597,-1.3534348383702193,225.41000366210938,-1.1163669453954244,227.75,-0.059175339260880255
15072,2021-11-15,222.47000122070312,224.0399932861328,221.63999938964844,222.6300048828125,1207900.0,0.0003597366395713397,-1.6373453167443577,-0.3555661049133634,58.6063690687905,57.50208846811117,1.1803203482874949,-1.2048533087438784,-3.086417479816703,2.029893184155384,10.74833127936208,2.399993896484375,2.5131441440753406,0.8160018920898438,-5.793965325146729,7.425969109326417,-2.4889817165284285,4.120985500708116,5.6147933959961165,33.90414478439968,-26.590454488602127,3.304983608618286,11,1.4099960327148438,-1.8700027465820312,-3.825000762939453,1.779998779296875,-20.6300048828125,0,-0.0709758999338399,7.10681369656772,222.38999938964844,1.1826226733773664,221.00999450683597,-1.3534348383702193,225.41000366210938,-0.0709758999338399
15073,2021-11-16,221.3699951171875,223.27999877929688,221.05999755859372,222.6199951171875,1648500.0,-0.004944514305208925,-1.3743390560741144,7.812321190158307,62.49444920601719,57.90887111666163,2.5798413138998058,-0.1445497184776059,-2.0776579539854936,3.203668078880156,10.366872234522093,2.2200012207031534,2.6899483644303643,-0.2635040283203125,-6.8743689895133,6.347360932872675,-3.5689365089168064,3.0419284522761814,6.5431036071777555,22.235366265208885,-43.38585740477576,3.3054324805964903,11,2.5100021362304688,-0.7699966430664062,-2.8349952697753906,2.8800048828125,-16.149993896484375,1,-0.05244613482602056,-1.6373453167443577,222.47000122070312,7.10681369656772,222.38999938964844,1.1826226733773664,221.00999450683597,-0.05244613482602056
15074,2021-11-17,220.4900054931641,221.2899932861328,219.6000061035156,220.9900054931641,1896600.0,-0.003975198280858128,2.072772167351226,0.4,54.84806729468381,58.00077806882341,3.461737238391379,0.5136873562397284,-1.3484115540972255,4.184194447636855,10.742557425093555,1.7699890136719034,2.65477816365987,-0.9859939575194971,-7.545474123342672,5.573486208303677,-4.265734040431084,2.29374612539209,7.254831256713857,16.50009155273485,-49.82707181168197,3.2797400829115904,11,3.389991760253878,0.10999298095700283,-2.7800064086914347,3.759994506835909,-14.060012817382841,2,-0.049344662396272776,-1.3743390560741144,221.3699951171875,-1.6373453167443577,222.47000122070312,7.10681369656772,222.38999938964844,-0.049344662396272776
15075,2021-11-18,220.6999969482422,220.9499969482422,219.0200042724609,219.5,1688300.0,0.0009523853682547045,1.2705836946082858,-2.399993896484375,55.000003667977644,57.37286594965316,3.3202952864774886,0.0029902275740028017,-1.6624243296182897,4.090393842701701,11.570761587817643,1.9299926757812784,2.5165063060584316,-0.5850021362304574,-6.99196868915044,5.821964416689525,-3.7884854126904486,2.618481140229534,6.879943066638191,33.46606279826172,-31.10405840071165,3.203483276459988,11,2.94000244140625,0.6200027465820312,-3.4874954223632812,3.5500030517578125,-13.649993896484375,3,-0.07036700948817376,2.072772167351226,220.4900054931641,-1.3743390560741144,221.3699951171875,-1.6373453167443577,222.47000122070312,-0.07036700948817376
15076,2021-11-19,218.4900054931641,221.1999969482422,217.1699981689453,221.00999450683597,2096100.0,-0.010013554533924052,1.7793153524788237,-2.099996185293033,47.09650366434281,56.16073753296065,4.8540095976998145,2.4230612380584944,0.4337739740441009,6.350616296043285,11.506452087134146,4.029998779296875,2.284931975983511,-2.8494941711425383,-9.134700101685581,3.4357117594005047,-5.99209713641406,0.29310879412898316,8.747537092019513,19.214094067059175,-40.59971857766712,3.142602965271519,11,4.224990844726534,2.829994201660128,-0.9525032043457315,4.669990539550753,-10.960006713867216,4,-0.08531282402403384,1.2705836946082858,220.6999969482422,2.072772167351226,220.4900054931641,-1.3743390560741144,221.3699951171875,-0.08531282402403384
15077,2021-11-22,218.13999938964844,221.0500030517578,218.02999877929688,218.3300018310547,2451600.0,-0.0016019318720122966,-13.731596576107183,0.07539812291855888,42.664732956426136,54.426122401249344,4.485890928470212,2.9727368326793737,0.6239206592377968,6.7290499809634525,11.05823987446316,3.0200042724609375,2.2065344086172445,-3.2295005798339957,-9.443672286046308,2.9846711263783163,-6.336586432940152,-0.1224147267278397,8.493490530560877,15.875632140850346,-38.4960730441332,3.107085853106152,11,4.400001525878906,3.1800003051757812,-0.20499801635742188,5.019996643066406,-11.029998779296847,0,-0.07550197701836381,1.7793153524788237,218.4900054931641,1.2705836946082858,220.6999969482422,2.072772167351226,220.4900054931641,-0.07550197701836381
15078,2021-11-23,216.0,218.4600067138672,215.1499938964844,217.3600006103516,4021400.0,-0.009810210853745782,-1.1633980083873339,7.157805974943933,34.05251974088664,52.46610724887618,5.34606947676491,5.196439512101733,2.6858291247860677,8.87414436336752,11.319034141932294,3.310012817382784,1.5459816804952595,-5.253499603271479,-11.785826831069642,1.2788276245266843,-8.519663217170546,-1.9873359893724114,10.065680415133471,13.843748990409427,-33.67021456696155,3.2661636138990784,11,4.3249969482421875,5.319999694824219,1.94000244140625,7.159996032714844,-7.490005493164034,1,-0.06555557250976562,-13.731596576107183,218.13999938964844,1.7793153524788237,218.4900054931641,1.2705836946082858,220.6999969482422,-0.06555557250976562
15079,2021-11-24,212.2100067138672,215.91000366210938,211.83999633789062,215.13999938964844,3266000.0,-0.017546265213577827,-1.2179795275197698,2.154405412379764,29.274185807842358,49.31234635656817,7.897209244987408,9.180688719101624,6.303724486367884,12.691315227964395,11.458613544118123,4.160003662109375,0.8400514594706863,-8.867993164062511,-16.16958385623832,-1.566402471886704,-12.518788510150415,-5.217197817974608,12.982418779774349,3.953102049666051,-39.05949703922937,3.650795346087903,11,5.729988098144531,7.839988708496094,5.424991607666016,10.949989318847656,-5.410003662109375,2,-0.03293909463274758,-1.1633980083873339,216.0,-13.731596576107183,218.13999938964844,1.7793153524788237,218.4900054931641,-0.03293909463274758
15080,2021-11-26,208.2100067138672,209.0,202.57000732421875,204.9499969482422,3857800.0,-0.018849252501996205,1.6570237772467322,-1.1126341006145193,14.625458051023458,44.29580993977673,11.052920925757434,13.040426728744364,10.147363560459269,16.660700402802036,11.884634860428358,9.639999389648438,-0.22168375230936022,-12.3544937133789,-21.60879359942544,-3.1001938273323617,-16.981643656402184,-7.727343770355617,15.647175864199255,30.273765597677187,-7.272151071469107,4.6271499430232765,11,5.094993591308594,7.204994201660156,9.77999496459961,14.949989318847656,0.7899932861328125,4,-0.00854912819119269,-1.2179795275197698,212.2100067138672,-1.1633980083873339,216.0,-13.731596576107183,218.13999938964844,-0.00854912819119269
15081,2021-11-29,207.66000366210938,210.2100067138672,207.0,210.2100067138672,2598100.0,-0.002641578377708065,1.5176493115601644,-0.7822071819066876,14.499029013286787,39.394994378054086,10.385932320524631,13.415030177154108,10.56878639384351,17.199252902680314,12.707412824673337,3.2100067138671875,-1.032785725263352,-12.356497192382818,-23.248683484302944,-1.4643109004626922,-17.802590338342895,-6.910404046422741,13.642717885495358,27.543276594514925,-5.401563534890162,5.446093145960064,11,5.2649993896484375,7.754997253417969,10.914997100830078,15.499992370605469,3.3999938964843466,0,-0.0029374968679289903,1.6570237772467322,208.2100067138672,-1.2179795275197698,212.2100067138672,-1.1633980083873339,216.0,-0.0029374968679289903
15082,2021-11-30,202.2400054931641,206.47000122070312,201.1100006103516,206.22999572753903,5680300.0,-0.026100347073884977,1.3982099089934537,1.5647001801133116,5.788557015263379,33.094339690192555,14.11932406017496,18.39847539301806,15.88354942364495,22.49601233537325,13.804710760293402,6.550003051757784,-1.9096469029497314,-16.90049591064451,-30.388339728869596,-3.412652092419421,-23.644417819757052,-10.156574001531965,16.81479034763433,6.512994151532485,-17.92084280338489,6.7439219091125455,11,8.959991455078097,12.444992065429688,16.334995269775362,20.919990539550753,8.580001831054659,1,0.02615700723125025,1.5176493115601644,207.66000366210938,1.6570237772467322,208.2100067138672,-1.2179795275197698,212.2100067138672,0.02615700723125025
15083,2021-12-01,199.4199981689453,205.8800048828125,199.17999267578125,205.6499938964844,3123100.0,-0.013943864950666685,1.0029878865150523,1.5614062595606975,5.693822245783366,27.632756906981395,15.084593163356885,20.55791972858509,18.59014069017104,25.164273786506413,15.662904427521477,6.70001220703125,-3.1447904065856562,-18.632003021240223,-34.69195852121095,-2.5720475212694964,-26.661980771225586,-10.60202527125486,17.122526339590564,1.4345806070312601,-18.47786925084948,8.02997774998536,12,10.769996643066406,14.299995422363281,19.15500259399414,23.300003051757812,16.330001831054688,2,0.03856184190159029,1.3982099089934537,202.2400054931641,1.5176493115601644,207.66000366210938,1.6570237772467322,208.2100067138672,0.03856184190159029
15084,2021-12-02,204.0,205.4499969482422,199.5,200.9600067138672,6004900.0,0.02296661254191057,1.0033702987286883,-0.48796073369598275,21.179265209799212,23.874897078294904,8.850187516110083,15.280702823964134,13.879259702201637,20.472627174289244,17.95950751404139,6.029998779296875,-4.358918021648321,-13.11200103759765,-30.17148533087112,3.94748325567582,-21.6417431842344,-4.582258890960901,9.764519415295126,43.699013506017046,21.03828995694981,8.529742146636739,12,6.189994812011719,9.719993591308594,15.252498626708984,18.720001220703125,9.460006713867188,3,0.022107816209980147,1.0029878865150523,199.4199981689453,1.3982099089934537,202.2400054931641,1.5176493115601644,207.66000366210938,0.022107816209980147
15085,2021-12-03,203.5,204.47999572753903,201.0,204.00999450683597,3545900.0,-0.002450980392156854,3.8000042093301287,-0.16776172143614565,17.010118344929708,20.531965376137894,7.435735424515343,15.057056956585257,14.153474664478523,20.798022659881923,20.116332223754103,3.479995727539034,-5.723319942316095,-12.662500762939459,-30.555199335944934,5.2301978100660165,-21.608850049442196,-3.716151476436721,7.930995136972911,39.16592770690988,17.076108438181894,8.94634928650274,12,6.614997863769531,10.219993591308594,15.645000457763672,19.220001220703125,12.809997558593722,4,0.0162162312125691,1.0033702987286883,204.0,1.0029878865150523,199.4199981689453,1.3982099089934537,202.2400054931641,0.0162162312125691
15086,2021-12-06,206.25,208.08999633789062,204.8699951171875,205.22999572753903,4376400.0,0.013513513513513598,-2.7011391439320196,-2.000029919516445,24.08944481386216,18.46804447140856,3.0920650408783956,11.327619336924073,11.221430831326416,17.80716231944288,21.237413917197475,4.589996337890625,-6.853866904669189,-8.922000885009766,-26.700649072077567,8.856647302058036,-17.811324978543666,-0.032676791475864775,3.2208347431822517,79.34909560458003,56.3266539420626,8.889324093533894,12,2.5699996948242188,7.469993591308594,12.685001373291016,16.419998168945312,12.0,0,0.01333333333333342,3.8000042093301287,203.5,1.0033702987286883,204.0,1.0029878865150523,199.4199981689453,0.01333333333333342
15087,2021-12-07,207.1499938964844,209.6000061035156,205.75999450683597,207.3300018310547,4786700.0,0.0043636067708334725,-1.5945965451293242,-0.17647762801618336,27.138243756157507,17.699791584216435,0.5243358803262765,9.4487290595616,10.187684953603508,16.70869470198693,22.102949477835065,3.8400115966796307,-8.104113393031696,-7.093006896972639,-24.486303195348682,10.300289401403404,-15.789655046160647,1.6036412522153682,-7.970001220703153,76.48743714177817,51.16096463227952,8.696648149188016,12,0.3950042724609091,6.56999969482419,11.785007476806612,15.45000457763669,12.279998779296847,1,0.01887522943429687,-2.7011391439320196,206.25,3.8000042093301287,203.5,1.0033702987286883,204.0,0.01887522943429687
15088,2021-12-08,204.6499938964844,205.3300018310547,202.5200042724609,204.83999633789062,4997400.0,-0.012068549715957388,3.80335950337781,1.0555225904891161,25.794592920795566,17.31317015232235,1.3913388776693125,10.676807008182124,12.616581950534538,19.148070957469457,23.16444936044075,4.629989624023494,-9.163306487271939,-8.438006591796835,-25.107602812369464,8.231589628775794,-16.772804702083164,-0.10320848151050654,-5.261600952148456,50.99000776535967,23.533043804330006,8.334798110286318,12,0.04500579833981533,9.06999969482419,14.285007476806612,17.95000457763669,13.0,2,0.03014910145003591,-1.5945965451293242,207.1499938964844,-2.7011391439320196,206.25,3.8000042093301287,203.5,0.03014910145003591
15089,2021-12-09,206.0,207.16000366210938,202.9499969482422,204.5800018310547,4992000.0,0.006596658410839895,1.2513371820240304,-7.473578541600861,28.292975955014967,18.83178325276585,-1.041744507392309,8.219512024363269,11.211306037364068,17.600971526339947,24.15754784790832,4.2100067138671875,-10.169587398911005,-6.117500305175781,-22.008437198116724,9.773436587765161,-14.062968751646252,1.82796814129469,-6.407374792480454,58.139493621476035,30.143777214801936,7.945468446470472,12,-1.3050003051757812,7.719993591308594,12.935001373291016,16.599998474121094,7.589996337890625,3,0.047330097087378675,3.80335950337781,204.6499938964844,-1.5945965451293242,207.1499938964844,-2.7011391439320196,206.25,0.047330097087378675
15090,2021-12-10,209.80999755859372,210.0399932861328,205.82000732421875,206.83999633789062,3410200.0,0.01849513377958112,1.460638468245636,2.0915528524301066,37.760848433263384,21.41642985498547,-5.141610953163479,3.7180427428712903,7.474279721901752,13.579066564994577,25.915373331279312,4.2199859619140625,-10.790650832441145,-1.7475028991699446,-17.09920451622162,13.60419871788173,-9.423353707695782,5.928347909355892,-10.01722473315425,96.94154170809371,65.03281488126382,7.675850808525843,12,-5.20000457763669,3.909996032714872,8.885002136230497,12.790000915527372,0.9199981689453125,4,0.01739673608381853,1.2513371820240304,206.0,3.80335950337781,204.6499938964844,-1.5945965451293242,207.1499938964844,0.01739673608381853
15091,2021-12-13,209.22999572753903,210.75,208.6000061035156,209.8000030517578,2892300.0,-0.0027644146504158806,-1.349737346785583,-0.19192157910421295,37.51750763153164,24.94186881234861,-4.82263735941936,3.43783898920006,8.013375996402686,13.927426232521753,27.399177741610593,2.1499938964844034,-10.98991056096827,-1.6695045471191747,-16.170829259026192,12.831820164787842,-8.92016690307267,5.58115780883432,-9.027334083671832,81.53092270297601,45.62805333903498,7.250662355953502,12,-4.264999389648409,4.48999786376956,9.700004577636747,13.37000274658206,-0.3099975585937216,0,0.033838369142225266,1.460638468245636,209.80999755859372,1.2513371820240304,206.0,3.80335950337781,204.6499938964844,0.033838369142225266
15092,2021-12-14,206.67999267578125,211.5399932861328,205.91000366210938,208.8300018310547,3790600.0,-0.012187559641679724,-2.051495490577975,3.771897419423733,37.091404780522836,28.430489093986328,-1.761868250616601,5.000625445622802,10.538421042566881,16.283214919804607,29.570463260464297,5.6299896240234375,-10.503869272816019,-3.430007171630848,-16.966169429141758,10.106155085880062,-10.198088300386303,3.3380739571246067,-5.8444907305460845,46.119661531903255,7.119682320834734,6.768081128755455,12,-1.1599960327148438,7.040000915527344,13.630008697509766,15.920005798339844,-1.5799865722656534,1,0.05598029675938987,-1.349737346785583,209.22999572753903,1.460638468245636,209.80999755859372,1.2513371820240304,206.0,0.05598029675938987
15093,2021-12-15,209.75999450683597,210.3999938964844,205.2400054931641,207.5500030517578,2952000.0,0.01490227375751041,1.957021685904114,-1.0278986252954292,46.538554403877036,31.248187893328307,-3.5994122012155856,1.0606126973989944,7.420057432511584,13.026054899438094,31.727794328031848,5.1599884033203125,-9.878982384754266,0.2304946899414233,-12.225126959463523,12.68611633934637,-5.997316134761064,6.458305514643911,-8.068133254328984,79.2782358771768,34.36433985627451,6.2278108247024795,12,-3.4899978637695597,3.959999084472628,11.190010070800753,12.840003967285128,-5.309997558593778,2,0.046100297588585804,-2.051495490577975,206.67999267578125,-1.349737346785583,209.22999572753903,1.460638468245636,209.80999755859372,0.046100297588585804
15094,2021-12-16,209.6100006103516,211.27999877929688,209.3000030517578,211.25,2993200.0,-0.0007150738959400549,1.3294109199271167,-0.7420840410400649,52.2193936543968,35.16032959438021,-2.871971477501262,0.37282604502635763,7.492404460655962,12.97849630966462,33.500796528547525,1.9799957275390625,-8.336182298652346,0.624501037597696,-10.715989957834779,11.964992033030171,-5.045744460118527,6.294746535313919,-7.1302887951545415,69.3651362636727,21.66580586400508,5.670245497716231,12,-2.580001831054716,3.9349975585937216,11.349998474121065,12.989997863769503,-7.309997558593778,3,0.03835691647689332,1.957021685904114,209.75999450683597,-2.051495490577975,206.67999267578125,-1.349737346785583,209.22999572753903,0.03835691647689332
15095,2021-12-17,205.1699981689453,210.1100006103516,204.7100067138672,209.4600067138672,5579100.0,-0.02118220709163532,-1.072937717093983,2.6158598423878607,46.486021823982604,37.64883815106026,2.044872448386002,3.783697400355379,11.752886823441429,17.191046468061103,35.4558576060244,5.399993896484403,-6.555548038892454,-3.03900146484375,-13.051115760519394,6.973112830831894,-8.045058612681572,1.9670556829940722,-1.9654638360734111,6.7348808114206555,-41.71653411743401,5.006057147837824,12,1.8600006103515625,7.1699981689453125,16.459999084472656,17.24500274658203,-4.520004272460909,4,0.04103912971725987,1.3294109199271167,209.6100006103516,1.957021685904114,209.75999450683597,-2.051495490577975,206.67999267578125,0.04103912971725987
15096,2021-12-20,199.8500061035156,202.6499938964844,198.1000061035156,202.1199951171875,3387400.0,-0.02592967837845872,1.7327364205394085,0.5291339142806397,46.617606473561366,39.81321178632736,7.109157897725339,8.04826524444863,16.849438070621687,22.21218013995039,37.306136566747114,7.069992065429716,-5.727113341081406,-7.426993560791033,-16.863236877496064,2.0092497559139986,-12.145115219143548,-2.708871902438517,11.689987182617216,13.020845750979475,-39.05275597741297,4.718121658352517,12,4.969993591308622,11.219993591308622,22.032493591308622,22.564994812011747,0.7999877929688068,0,0.054440777041497634,-1.072937717093983,205.1699981689453,1.3294109199271167,209.6100006103516,1.957021685904114,209.75999450683597,0.054440777041497634
15097,2021-12-21,201.6699981689453,202.77999877929688,200.30999755859372,201.1499938964844,2628200.0,0.009106790141837795,-1.245458770001147,-0.22907788069853133,53.27701846789786,42.866814624894275,4.950700051894302,5.19760021240387,14.900240296022304,20.086348856444772,39.24373608427984,2.9299926757812784,-4.657638781336857,-4.783501434326183,-13.027458371354527,3.4604555027021604,-8.90547990284034,-0.6615229658120256,9.601195373535148,27.086449539457696,-30.095849894967863,4.121978468514171,12,3.1500015258789062,9.400001525878906,20.50749969482422,20.74500274658203,0.3200073242187784,1,0.03594981933766106,1.7327364205394085,199.8500061035156,-1.072937717093983,205.1699981689453,1.3294109199271167,209.6100006103516,0.03594981933766106
15098,2021-12-22,201.83999633789062,202.0,200.0800018310547,201.22000122070312,3111100.0,0.0008429522015609425,3.0850918771508344,1.1922885061182025,46.3903661499483,44.87763575766465,4.850240417395298,4.123807685107238,14.631295998439015,19.63026997612073,40.582299983811744,1.9199981689453125,-3.918916965733871,-3.905503082275402,-11.057196010635437,3.246189846084633,-7.481349546455419,-0.3296566180953846,9.167773455810533,28.376269443968642,-29.25117329083211,3.575846464180019,12,2.9800033569335938,8.850006103515625,20.400001525878906,19.70000457763672,2.639999389648409,2,0.016151455731140407,-1.245458770001147,201.6699981689453,1.7327364205394085,199.8500061035156,-1.072937717093983,205.1699981689453,0.016151455731140407
15099,2021-12-23,205.22000122070312,206.30999755859372,203.0,203.1999969482422,2376100.0,0.016745961871472703,-1.7355372421924518,3.258097066351644,52.6219540561412,46.528869715762184,1.5063678078148826,0.20372376286954363,11.149283482832686,15.97726222156055,40.88791712416236,4.470001220703097,-3.2709011236439096,-0.17599792480467613,-6.64845236431799,6.2964565147086375,-3.412225144561347,3.060229294951995,5.529613299194324,59.28391651748785,-0.6507438525000708,3.236227219756662,12,-0.40000152587890625,4.474998474121094,17.019996643066406,16.099998474121094,0.1199951171875,3,-0.0037520917448627955,3.0850918771508344,201.83999633789062,-1.245458770001147,201.6699981689453,1.7327364205394085,199.8500061035156,-0.0037520917448627955
15100,2021-12-27,206.42999267578125,206.63999938964844,204.91000366210938,205.69000244140625,2486400.0,0.005896069817175498,1.982741837889032,0.36633102437624165,50.28789634560058,47.947801795103175,-0.2609387861238588,-1.208415453208346,9.752205459552556,14.547391793052043,39.81530513950175,1.7299957275390625,-2.2712994559992694,1.1229942321777457,-5.234467149074817,7.480455613430308,-2.0557364584485356,4.301724922804027,4.066629675788562,97.54090305658443,38.40711670181457,3.1787306906262773,12,-1.6099929809570312,3.2200088500976562,15.810005187988281,13.520004272460938,1.1200103759765625,0,-0.020006732405934757,-1.7355372421924518,205.22000122070312,3.0850918771508344,201.83999633789062,-1.245458770001147,201.6699981689453,-0.020006732405934757
15101,2021-12-28,207.0500030517578,208.1100006103516,206.22000122070312,206.47000122070312,1971200.0,0.0030034897930280025,-2.499992935757834,0.7837966017815903,49.83862030581608,49.364159075691305,-1.366391665930962,-1.9778754128001879,8.87978884100363,13.704244909401382,38.95435735532233,1.889999389648466,-1.3821379548143966,1.7735046386718807,-4.542141325465764,8.089150602809525,-1.3843183433969273,4.931327620740689,3.198686974850915,86.79953026485279,28.627342533669015,3.1578229820688217,12,-2.3600006103515625,2.5999984741210938,15.429996490478516,12.899993896484375,-15.309997558593722,1,-0.030910451876079215,1.982741837889032,206.42999267578125,-1.7355372421924518,205.22000122070312,3.0850918771508344,201.83999633789062,-0.030910451876079215
15102,2021-12-29,207.52999877929688,208.0399932861328,206.4600067138672,207.91000366210938,1714500.0,0.002318259939455558,3.9375804682657,-0.6551787640419878,54.972385588027265,50.30125142948578,-1.9144600592127006,-2.1515489390514233,8.150661688081414,13.004832124686885,37.38773068733111,1.579986572265625,-1.1244900912695641,1.9890007019043026,-4.233604048603837,8.211605452412442,-1.1223016733497673,5.100303077158372,2.4757175688500013,92.77706202708164,32.30441426480722,3.111302375254067,12,-2.839996337890625,2.0450057983398438,14.487499237060547,12.419998168945312,-16.029998779296875,2,-0.033151857193085554,-2.499992935757834,207.0500030517578,1.982741837889032,206.42999267578125,-1.7355372421924518,205.22000122070312,-0.033151857193085554
15103,2021-12-30,207.1100006103516,208.8999938964844,206.91000366210938,208.1000061035156,1273100.0,-0.002023794976223847,-1.8632965585378312,2.605244137487804,51.98002365848605,50.274654763273475,-2.13434362447407,-1.1867406354958518,8.274438053420823,13.22389571921235,35.46881312090768,1.9899902343750284,-0.8287652282868976,1.1845024108887117,-4.358860982475903,6.727865804253327,-1.5871792857935816,3.956184107571005,2.657601532902646,69.66109935809584,8.525949277014803,2.771681696682304,12,-3.004997253417997,1.1700057983398153,14.81999969482419,12.839996337890597,-14.630004882812557,3,-0.024721139018390792,3.9375804682657,207.52999877929688,-2.499992935757834,207.0500030517578,1.982741837889032,206.42999267578125,-0.024721139018390792
15104,2021-12-31,208.50999450683597,209.19000244140625,206.3800048828125,206.8600006103516,1536500.0,0.006759663426964435,-1.1532669192273044,-1.666651253834038,47.462911643680314,50.38319807657323,-4.142400281020429,-2.352127840505119,6.528420399909436,11.570787978012987,33.47985224854321,2.80999755859375,-0.27580451635330405,2.358996582031267,-3.221368326822784,7.939361490885318,-0.43118587239575845,5.149179036458293,1.0242557156234966,84.11195961411005,26.369829582972457,2.7901824544270313,12,-4.864990234375028,-1.504989624023466,12.312503814697237,11.440002441406222,-13.949996948242244,4,-0.019327604841334445,-1.8632965585378312,207.1100006103516,3.9375804682657,207.52999877929688,-2.499992935757834,207.0500030517578,-0.019327604841334445
15105,2022-01-03,206.8000030517578,209.3500061035156,205.55999755859372,207.8600006103516,2578600.0,-0.00820100474858576,-1.1412425969189046,-0.6424251391791839,45.457952433594315,50.25434762768799,-2.4327017470685064,-0.4028885930575825,7.837014059584163,12.978428162592138,31.436159975439047,3.790008544921875,-0.4249152468311763,0.4840049743652344,-4.9597971238449645,5.927807072575433,-2.237896074739865,3.205906023470334,-8.699996948242216,32.71774927329753,-21.10583085564923,2.721901049105099,1,-2.0849990844726562,-1.9800033569335938,12.194992065429688,13.149993896484375,-10.180007934570312,0,-0.007059993676604481,-1.1532669192273044,208.50999450683597,-1.8632965585378312,207.1100006103516,3.9375804682657,207.52999877929688,-0.007059993676604481
15106,2022-01-04,209.0,209.5500030517578,205.6499938964844,206.7100067138672,3256400.0,0.010638282958301382,1.3008907713566653,-2.1603760004605856,54.39395936070207,50.3784521713329,-3.574136404828721,-2.5152575542677766,5.482441852408897,10.521569546174533,30.455173098952827,3.900009155273409,-0.7825859852955546,2.5465019226074332,-3.0276403843330115,8.120644229547878,-0.24056923086277493,5.333573076077641,-10.674993896484409,86.21548133955932,30.119586631359475,2.78707115347022,1,-4.18499755859375,-4.180000305175781,5.3600006103515625,6.415000915527344,-17.25,1,-0.006937784441350181,-1.1412425969189046,206.8000030517578,-1.1532669192273044,208.50999450683597,-1.8632965585378312,207.1100006103516,-0.006937784441350181
15107,2022-01-05,211.05999755859372,215.5800018310547,209.1199951171875,209.5399932861328,4088500.0,0.009856447648773692,-4.474580545048977,0.6637592702412637,52.56108184868511,51.064087248970324,-4.65121271178694,-4.497918763964577,3.284106090228363,8.21695560778872,29.31424453842164,6.5800018310546875,-0.5241509108056164,4.410999298095675,-1.5283054864555936,10.350304082646943,1.4413469058200405,7.380651690371309,-12.285991577148451,54.89019615606582,1.6553830162339622,2.9696523922756413,1,-1.7699966430663778,-4.219993591308565,3.1100044250488565,4.355003356933622,-24.06999206542963,2,-0.09153791475841411,1.3008907713566653,209.0,-1.1412425969189046,206.8000030517578,-1.1532669192273044,208.50999450683597,-0.09153791475841411
15108,2022-01-06,210.82000732421875,214.3500061035156,210.6199951171875,211.8000030517578,3270400.0,-0.0011370711510992892,-4.405734125009634,-0.6447322190433288,52.37536087668391,51.036688006808404,-3.3564119124737033,-3.9758288243764923,3.3549711484293425,8.176835407174735,27.66959210132438,3.7300109863280966,0.17252543260502762,3.8625083923339787,-2.2771935748095586,10.002210359477516,0.79265740876221,6.932359375905747,-11.037641591796927,52.49508505781447,1.2469208289130975,3.069850983571771,1,-0.5750045776367188,-3.9800033569335938,2.1224899291992188,3.8649902343750284,-24.1300048828125,3,-0.09164219074571345,-4.474580545048977,211.05999755859372,1.3008907713566653,209.0,-1.1412425969189046,206.8000030517578,-0.09164219074571345
15109,2022-01-07,215.75,217.30999755859372,211.57000732421875,212.1499938964844,3056700.0,0.02338484254105655,-1.4117711171662006,-3.67349163098479,70.37755001877963,53.268871748272744,-7.415458557575164,-8.577707243571126,-1.6065279610438097,3.0291211338615085,26.515195735902125,6.489990234374972,0.641866351956395,8.305001068115246,1.040177934923605,15.569824201306886,4.672589501519411,11.93741263471108,-15.019776101660199,86.72342503324492,28.61177894911166,3.6324115665958256,1,-4.315002441406278,-8.044998168945341,-3.7950057983398438,-2.0300064086914062,-26.220001220703125,4,-0.10785633498243785,-4.405734125009634,210.82000732421875,-4.474580545048977,211.05999755859372,1.3008907713566653,209.0,-0.10785633498243785
15110,2022-01-10,213.4600067138672,216.4600067138672,211.8600006103516,215.6699981689453,3453700.0,-0.01061410561359355,1.4274383812031317,-0.6138854745051546,79.67734873101557,56.58428601773936,-4.496212948572207,-6.324504447488323,0.5357228897810273,5.134246711696903,26.08816930701857,4.600006103515597,1.3956958056676285,5.832507324218739,-1.8536365144306615,13.518651162868139,1.9894354048940386,9.675579243543439,-11.403400922707078,66.98122096447041,3.035112163495583,3.843071919324704,1,-2.025009155273466,-5.755004882812528,-1.5050125122070312,0.25998687744140625,-24.400009155273466,0,-0.08854121878019061,-1.4117711171662006,215.75,-4.405734125009634,210.82000732421875,-4.474580545048977,211.05999755859372,-0.08854121878019061
15111,2022-01-11,216.30999755859372,216.9900054931641,211.5200042724609,214.4199981689453,3529500.0,0.013351404268185929,2.3661387932936524,-0.8552066503721373,80.55098618745305,59.42635275100888,-6.587259024360549,-9.082550307940323,-2.4364526658800116,2.1251012745142646,25.867766811874958,5.470001220703182,1.7960737974915446,8.328498077392538,-0.266804096155397,16.923800250940474,4.030846990618585,12.626149164166492,-13.03312042603892,87.78999142974247,18.389020456468913,4.2976510867739615,1,-4.875,-8.604995727539062,-4.392501831054659,-2.590003967285128,-31.720001220703097,1,-0.09102677945374493,1.4274383812031317,213.4600067138672,-1.4117711171662006,215.75,-4.405734125009634,210.82000732421875,-0.09102677945374493
15112,2022-01-12,218.25,219.19000244140625,217.3500061035156,217.4900054931641,3104800.0,0.008968621253304665,-2.5384773390846216,0.40211362553788366,81.88891485069138,62.749562883476145,-7.651334073345396,-10.657741433884894,-4.5153672147860675,0.03608848632114814,25.37002407248202,2.8800048828125284,2.3078555953510147,9.690000152587885,-0.021427970209487057,19.401428275385257,4.834286091189199,14.545714213986571,-13.850473233362095,89.03148613712601,13.844616643290152,4.855714061398692,1,-5.875,-9.604995727539062,-6.980003356933594,-4.530006408691406,-36.1199951171875,2,-0.12142038946162659,2.3661387932936524,216.30999755859372,1.4274383812031317,213.4600067138672,-1.4117711171662006,215.75,-0.12142038946162659
15113,2022-01-13,219.42999267578125,221.88999938964844,218.07000732421875,218.3999938964844,3082500.0,0.0054066101983103465,-3.5207757733355005,1.355271347400981,80.1955568467594,66.38652346159604,-7.710829503449446,-11.67470540293857,-5.869524929780766,-1.3100794570453331,24.932981417902212,3.8199920654296875,2.8836441805210598,10.386492919921864,-0.47165983129900724,21.244645671142734,4.957416544311428,15.815569295532299,-13.551418341666505,76.27764829136802,-0.8827989405907744,5.429076375610441,1,-5.704994201660156,-9.434989929199219,-8.797496795654297,-5.709999084472656,-36.86999511718753,3,-0.1478375257048331,-2.5384773390846216,218.25,2.3661387932936524,216.30999755859372,1.4274383812031317,213.4600067138672,-0.1478375257048331
15114,2022-01-14,217.6499938964844,217.97000122070312,215.3600006103516,217.6100006103516,3343100.0,-0.008111921062344818,6.67638281162403,0.03882847915617422,73.27806388951866,69.47764695669875,-5.026574644241634,-9.761989096814318,-4.339868909495721,0.270470067425606,24.46694388957276,4.069992065429659,3.2575641291152806,8.204494476318388,-3.3170302685775823,19.726019221214358,2.443732103870417,13.965256848766359,-9.850048555705627,59.11275323421776,-14.83066591241132,5.760762372447983,1,-3.879997253417997,-7.654991149902372,-8.442497253417997,-3.9300003051758097,-38.689987182617216,4,-0.1422466911246637,-3.5207757733355005,219.42999267578125,-2.5384773390846216,218.25,2.3661387932936524,216.30999755859372,-0.1422466911246637
15115,2022-01-18,213.58999633789062,215.94000244140625,212.05999755859372,214.8800048828125,3055000.0,-0.018653791281633247,1.2756602439613909,-32.25562762304464,61.87365536438623,70.30872429044143,0.10937452935522174,-5.311148385985035,-0.5725594848091191,4.101872043016158,22.991562349436993,5.589996337890682,3.7305772121335963,3.723497009277338,-7.755485197741621,15.202479216296297,-2.0159940942321555,9.462988112786832,-4.099244511247491,19.961360078162922,-50.19308142150747,5.739491103509486,1,1.9150009155273438,-3.5949935913085938,-4.382499694824219,0.12999725341796875,-31.25,1,-0.11264571361540654,6.67638281162403,217.6499938964844,-3.5207757733355005,219.42999267578125,-2.5384773390846216,218.25,-0.11264571361540654
15116,2022-01-19,210.72999572753903,214.7700042724609,210.6000061035156,214.41000366210938,2614800.0,-0.013390143074992977,-1.116757225679743,2.852700432920937,55.34759971909892,70.61833738715409,3.6214122937325897,-1.680408880432367,1.8403958168580914,6.710812766620165,20.709697386712666,4.1699981689453125,4.228947221005058,0.3194969177245923,-10.147395097825296,10.78638893327448,-4.913949090050352,5.552942925499536,11.160003662109403,1.1513702508849128,-63.40922633355915,5.233446007774947,1,5.515007019042997,-0.7349929809570028,-1.5650024414062216,2.9899978637695597,-22.169998168945312,2,-0.10283300245952309,1.2756602439613909,213.58999633789062,6.67638281162403,217.6499938964844,-3.5207757733355005,219.42999267578125,-0.10283300245952309
15117,2022-01-20,208.9199981689453,214.4499969482422,208.72999572753903,211.67999267578125,2568700.0,-0.008589178547385945,-2.6433135876140894,0.7499968901991458,52.890452296571766,70.67556976714162,5.694796348381999,0.7384503135581326,3.183737204146553,8.25252521044834,18.48018128960835,5.720001220703153,4.934835531756278,-1.8530006408691406,-11.516685248359977,7.810683966621696,-6.684842944614559,2.9788416628762775,12.744201354980476,1.4437871469089174,-59.89099153934788,4.8318423037454235,1,6.3899993896484375,1.0750045776367188,0.4224967956542969,4.799995422363281,-19.169998168945312,3,-0.11645606952083154,-1.116757225679743,210.72999572753903,1.2756602439613909,213.58999633789062,6.67638281162403,217.6499938964844,-0.11645606952083154
15118,2022-01-21,205.1000061035156,209.6000061035156,204.9600067138672,209.25999450683597,4440800.0,-0.018284472998801427,-1.0900958488413126,1.507245174951231,44.94516008640473,67.8497486635444,9.630867162777605,5.075415868701356,6.4179422790168985,11.767639459785556,16.357759123404243,4.639999389648409,5.131123538595261,-5.835993194580112,-14.960168494768965,3.2881821056087404,-10.398080844674553,-1.2739055444856717,16.046825268554727,1.0760910742494791,-55.007320939116795,4.562087650094433,1,8.324996948242216,4.894996643066435,4.519989013671903,8.619987487792997,-21.5,4,-0.1119941518144566,-2.6433135876140894,208.9199981689453,-1.116757225679743,210.72999572753903,1.2756602439613909,213.58999633789062,-0.1119941518144566
15119,2022-01-24,204.4499969482422,204.77999877929688,198.97999572753903,204.1999969482422,5438100.0,-0.00316923030682581,11.747208155873833,-0.06009632137446778,46.40341363942498,64.1526447644788,9.50942125350332,5.97091222827612,6.53797023909641,12.105257025247454,15.644051133476609,6.1200103759765625,5.23066449991299,-6.447502136230469,-15.67909751581007,2.784093243349133,-11.063299826020256,-1.831704446440682,15.725624944335948,32.25235292053658,-25.680129063235796,4.615797689789797,1,5.9850006103515625,5.545005798339844,5.5449981689453125,9.269996643066406,-18.009994506835938,0,-0.10706774133721342,-1.0900958488413126,205.1000061035156,-2.6433135876140894,208.9199981689453,-1.116757225679743,210.72999572753903,-0.10706774133721342
15120,2022-01-25,202.3000030517578,203.7899932861328,197.91000366210938,200.7100067138672,5237800.0,-0.010515988890078876,1.5733126765454193,6.3599853515625,39.73021558335488,59.61700358624566,11.07449125930043,8.216919035234042,8.263919907286947,13.960876454728492,15.029975293104311,6.5399932861328125,5.299966591745346,-8.390996551513666,-18.20947174403696,1.4274786410096283,-13.300234147775313,-3.481758955252019,16.17996874761718,26.03795510513274,-27.147175014986026,4.909237596261652,1,7.599998474121094,7.599998474121094,7.987495422363281,11.419990539550781,-14.779998779296903,1,-0.11537318826396237,11.747208155873833,204.4499969482422,-1.0900958488413126,205.1000061035156,-2.6433135876140894,208.9199981689453,-0.11537318826396237
15121,2022-01-26,200.6499938964844,205.88999938964844,198.72000122070312,203.1499938964844,3387600.0,-0.00815624879081811,-1.2547215984337912,-1.5723306654382834,33.840396946912094,54.27827937471463,11.47638674762544,9.868852709206692,9.417480221800844,15.285246337756575,14.580243949229367,7.1699981689453125,4.334909221219391,-9.72100524902342,-20.41708023607157,0.9750697380247288,-15.06904274254748,-4.37296775549936,15.772981089164034,16.565848528319812,-34.89980694948894,5.348037493524069,1,9.250007629394503,9.250007629394503,9.035003662109347,13.06999969482419,-13.220001220703153,2,-0.09125341697264111,1.5733126765454193,202.3000030517578,11.747208155873833,204.4499969482422,-1.0900958488413126,205.1000061035156,-0.09125341697264111
15122,2022-01-27,200.6499938964844,204.8300018310547,199.25999450683597,203.07000732421875,2750000.0,0.0,-1.142305480239927,0.9680053710937386,34.094427983413425,49.15593172323173,9.741725774232748,9.831034402371898,8.90821658866983,14.997975379214552,14.10620856469894,5.570007324218722,3.271568637575939,-9.37700500488279,-20.870605349806993,2.116595340041414,-15.123805177344877,-3.630204832420702,13.921683956810142,23.43874817912722,-26.744307835257803,5.746800172462099,1,7.290008544921847,9.250007629394503,7.295005798339815,12.530006408691378,-18.48999023437503,3,-0.060254157516336226,-1.2547215984337912,200.6499938964844,1.5733126765454193,202.3000030517578,11.747208155873833,204.4499969482422,-0.060254157516336226
15123,2022-01-28,201.9900054931641,202.0500030517578,196.0500030517578,200.3800048828125,3392300.0,0.00667835353820645,5.936433315399067,-0.6652858169712298,25.757576572212358,43.87587757686436,6.333754354413514,8.524852009329521,7.099474407749227,13.46227023880229,14.012585079934652,6.0,1.8675868310461965,-7.78099365234371,-19.765740086968606,4.203752782281185,-13.773366869656172,-1.7886204350312482,10.915504941011932,60.365900935686945,14.193378398906098,5.9923732173124495,1,4.00499725341794,6.979995727539034,5.954994201660128,11.18999481201169,-18.75,4,-0.060597084807635815,-1.142305480239927,200.6499938964844,-1.2547215984337912,200.6499938964844,1.5733126765454193,202.3000030517578,-0.060597084807635815
15124,2022-01-31,204.47999572753903,204.97999572753903,199.30999755859372,200.55999755859372,3297800.0,0.012327294255453758,1.304878162245648,2.4347805483684044,34.28968648459322,40.81099214577626,1.9882200976244633,6.026442993220428,4.188392320022388,10.765607184815877,13.557154734274611,5.6699981689453125,0.14268218792796006,-5.089503479003923,-17.296962274845924,7.117955316838078,-11.193232876924924,1.0142259189170773,6.402853820746799,85.67068915788172,40.38996667429876,6.103729397920998,1,0.9300079345703409,4.490005493164091,3.2750053405762003,8.700004577636747,-19.08000183105463,0,-0.10211262744667282,5.936433315399067,201.9900054931641,-1.142305480239927,200.6499938964844,-1.2547215984337912,200.6499938964844,-0.10211262744667282
15125,2022-02-01,205.33999633789062,205.82000732421875,201.50999450683597,203.92999267578125,3053300.0,0.0042057933701129535,2.6371022778485744,0.3596949797782025,29.371939203558853,37.92480764404959,-0.1845154845042316,5.32444094156773,2.9018414487709663,9.725308161276729,12.854344588482384,4.310012817382784,-1.6611758125650908,-4.156502532958996,-16.45084648953383,8.13784142361584,-10.303674511246413,1.9906694453284217,3.762911630811857,94.410536011686,52.255324272015116,6.14717197828741,2,-0.089996337890625,3.6300048828125,1.9175033569335938,7.840003967285156,-20.979995727539034,1,-0.09204243807126644,1.304878162245648,204.47999572753903,5.936433315399067,201.9900054931641,-1.142305480239927,200.6499938964844,-0.09204243807126644
15126,2022-02-02,207.5500030517578,207.83999633789062,204.63999938964844,205.4199981689453,2835900.0,0.01076267046499102,1.3616288104863683,1.5106378373698677,30.081912313660666,35.39052542372613,-3.2330289747164613,3.1623706762368613,0.35341593290718265,7.354965254651319,12.005746252716184,3.1999969482421875,-3.2392050392746796,-1.8739959716796761,-14.197733900611269,10.449741957251916,-8.035864936145458,4.287872992786106,-11.5,97.5403439247595,58.78182004469216,6.161868964465793,2,-4.724998474121094,1.4199981689453125,-0.31500244140625,5.629997253417969,-25.30999755859372,2,-0.09650685851496676,2.6371022778485744,205.33999633789062,1.304878162245648,204.47999572753903,5.936433315399067,201.9900054931641,-0.09650685851496676
15127,2022-02-03,191.7400054931641,201.0,191.5800018310547,200.16000366210938,8679900.0,-0.07617440292039457,-1.1556046335012264,-3.953041721588616,16.630533241096515,32.24445577424744,11.045229358471715,18.393810108174165,15.645587143126193,22.891424722915474,13.368359419140893,15.970001220703125,-4.746943321896481,-16.717993927001913,-31.31999800626221,-2.1159898477416164,-24.018995966632076,-9.41699188737175,16.099990844726534,0.98403269473514,-31.664197944663314,7.301002039630155,2,7.969993591308565,14.994995117187472,15.429996490478487,21.43999481201169,-8.540008544921903,3,-0.02247842231096886,1.3616288104863683,207.5500030517578,2.6371022778485744,205.33999633789062,1.304878162245648,204.47999572753903,-0.02247842231096886
15128,2022-02-04,191.5,192.7899932861328,188.02999877929688,191.8699951171875,5479900.0,-0.001251723616815359,3.307703992156538,0.043942422523572444,17.271607126215102,29.007588383890784,10.228872200714619,18.036960402977286,15.423290077039667,22.908167528413912,14.932100019094696,4.7599945068359375,-5.97734294857176,-15.991999053955084,-32.38275070632639,0.39875259841622324,-24.187374880140737,-7.79662322776943,16.339996337890625,17.516414176425823,-11.297437856983596,8.195375826185657,2,6.43499755859375,13.459999084472656,15.632503509521484,21.68000030517578,-3.7100067138671875,4,-0.048772826829716065,-1.1556046335012264,191.7400054931641,1.3616288104863683,207.5500030517578,2.6371022778485744,205.33999633789062,-0.048772826829716065
15129,2022-02-07,192.47999572753903,194.58999633789062,190.80999755859372,192.1499938964844,3457800.0,0.005117471162083831,-1.5116316795344,-0.8919086110193118,21.37239670522807,26.967830730765584,8.23876438089107,16.04698563200779,14.10502925345017,21.684390410572064,16.32409529286658,3.7799987792969034,-7.082256009784317,-13.848503112792997,-31.05444164099069,3.3574354154046944,-22.451472376891843,-5.245533848694151,14.56760070800783,22.463389685334473,-7.1616550094376485,8.602969264098853,2,5.455001831054716,12.480003356933622,13.712509155273466,20.700004577636747,-1.449996948242159,0,-0.04800493786094229,3.307703992156538,191.5,-1.1556046335012264,191.7400054931641,1.3616288104863683,207.5500030517578,-0.04800493786094229
15130,2022-02-08,194.55999755859372,195.05999755859372,191.0500030517578,192.47999572753903,2735800.0,0.010806327292312456,1.6038909888977328,6.303000878532551,27.59768222070477,26.27419576118699,5.526558546884758,13.152793346772313,11.832909520238985,19.40280050139998,17.754792699069572,4.009994506835909,-7.616406939368062,-10.823500823974626,-28.451165824947992,6.804164176998739,-19.63733332446131,-2.0096683234879436,11.726894970703142,32.963147824640075,-0.25273510575104297,8.813832500486676,2,3.3750000000000284,10.400001525878935,10.765007019042997,18.62000274658206,-2.6300048828124716,1,-0.04708061151856613,-1.5116316795344,192.47999572753903,3.307703992156538,191.5,-1.1556046335012264,191.7400054931641,-0.04708061151856613
15131,2022-02-09,196.6199951171875,197.0200042724609,194.69000244140625,196.1199951171875,3210500.0,0.010587981005568237,2.5845677128572224,0.2403844037706782,33.07650092648613,26.16109275486174,3.1679301885864675,10.057699376697741,9.618501311123424,17.169668795364856,18.987652398923405,2.4600067138671875,-8.179420936245691,-7.779003143310547,-25.032622254232052,9.474615967610958,-16.405812698771314,0.84780641215022,8.93662166210936,66.22972651829055,27.797138271968088,8.626809555460758,2,1.31500244140625,8.340003967285156,8.147506713867188,16.56000518798828,-1.899993896484375,2,-0.06235375247328645,1.6038909888977328,194.55999755859372,-1.5116316795344,192.47999572753903,3.307703992156538,191.5,-0.06235375247328645
15132,2022-02-10,191.75,196.97000122070312,191.0200042724609,194.1100006103516,3659600.0,-0.02476856493809254,-2.115188118890948,-4.720001220703182,32.14763188910182,26.871098901182794,7.42333972011329,13.534509059105972,14.449041869248958,21.880522775426186,19.94548417484017,5.949996948242216,-8.483576817677402,-11.323998260498058,-28.164109691708234,5.516113170712117,-19.744053976103146,-2.9039425448929705,13.105552059296855,41.37929863927002,-1.7051616739623725,8.420055715605082,2,6.18499755859375,13.209999084472656,13.067501068115234,21.43000030517578,1.270004272460909,3,-0.049595799253381534,2.5845677128572224,196.6199951171875,1.6038909888977328,194.55999755859372,-1.5116316795344,192.47999572753903,-0.049595799253381534
15133,2022-02-11,186.9900054931641,192.88999938964844,186.5500030517578,191.80999755859372,5323500.0,-0.024823960922221167,-1.22456130957958,2.0423689910451133,28.963865716773327,26.279341038091694,10.987249637184249,16.590156844043037,19.204367971055092,26.465334139711644,20.568492672258593,6.339996337890625,-8.595699042738886,-14.461993408203085,-30.913568654683814,1.989581838277644,-22.68778103144345,-6.236205784962721,17.19252443493278,4.202506113716868,-38.589368430762235,8.22578762324037,2,10.204994201660128,17.229995727539034,21.07499694824216,26.18999481201169,8.039993286132784,4,-0.020268508655990503,-2.115188118890948,191.75,2.5845677128572224,196.6199951171875,1.6038909888977328,194.55999755859372,-0.020268508655990503
15134,2022-02-14,186.69000244140625,188.4199981689453,184.5399932861328,187.3800048828125,3156800.0,-0.0016043801430275506,1.8014586799167098,0.14315426914395687,30.31526228755554,26.384154714091327,9.497080892614662,15.232782491678734,19.34847056604906,26.55278053097925,22.026233868104057,3.8800048828125,-8.777717999615732,-13.213996887207031,-29.06344318341337,2.635449408999307,-21.1387200353102,-5.289273739103862,16.434575874110266,17.227622296396866,-26.539933122670952,7.924723148103162,2,9.499992370605469,16.524993896484375,21.852500915527344,26.48999786376953,5.649993896484375,0,0.005892071510748442,-1.22456130957958,186.9900054931641,-2.115188118890948,191.75,2.5845677128572224,196.6199951171875,0.005892071510748442
15135,2022-02-15,189.52999877929688,189.92999267578125,186.52999877929688,188.17999267578125,2828500.0,0.015212364351336882,2.162793998665739,-1.9565236620964175,36.38590093742173,27.08459789450922,4.66965630871195,11.065167841730442,16.398479407822407,23.471792213928694,24.23491912214392,3.399993896484375,-8.821906607054586,-9.171000671386707,-24.281768540975577,5.939767198202162,-16.726384606181142,-1.6156167365922727,12.10781273386894,39.983983176221834,-6.925972494566331,7.5553839347944365,2,3.2399978637695312,13.68499755859375,20.040000915527315,23.650001525878906,5.160003662109375,1,0.007914314407539758,1.8014586799167098,186.69000244140625,-1.22456130957958,186.9900054931641,-2.115188118890948,191.75,0.007914314407539758
15136,2022-02-16,189.05999755859372,189.8000030517578,186.8000030517578,189.5399932861328,3085600.0,-0.002479824955048171,4.9999084486625875,-0.35555078328098494,35.97192323546918,29.233641227217294,2.504390531207804,10.359609774735333,16.662102215002136,23.70376498127044,26.325420423633254,3.0,-9.436171344349361,-8.557501983642595,-23.134812591594937,6.019808624309746,-15.846157287618752,-1.2688466796664386,11.209988496409466,36.36364752342501,-12.956956673370136,7.2886553039761655,2,1.7200012207031534,14.154998779296903,20.51000213623047,24.12000274658206,8.729995727539091,2,0.015180340390611002,2.162793998665739,189.52999877929688,1.8014586799167098,186.69000244140625,-1.22456130957958,186.9900054931641,0.015180340390611002
15137,2022-02-17,184.58999633789062,187.8800048828125,184.3000030517578,187.47999572753903,3075900.0,-0.02364329460714054,-1.0634099793763658,6.020885653431253,30.423026357127824,30.694910030652043,6.541401533161917,13.611267330352234,20.84051420941711,27.927926155998108,28.22443186021617,4.759994506835909,-10.214894808592533,-11.811003112792974,-26.477379565797634,2.8553733402116848,-19.144191339295304,-4.477814886290645,14.421590295602925,3.37594190644351,-42.70729499358786,7.333188226502334,2,6.07000732421875,18.5050048828125,24.980003356933565,28.590003967285156,12.520004272460966,3,0.054878406651406975,4.9999084486625875,189.05999755859372,2.162793998665739,189.52999877929688,1.8014586799167098,186.69000244140625,0.054878406651406975
15138,2022-02-18,182.1300048828125,185.05999755859372,181.38999938964844,183.92999267578125,5038400.0,-0.013326786412494074,-1.2378045943858627,0.6228332778948208,24.836752216922974,31.079838420840368,8.417693441485085,15.0329157139617,23.05491398713434,30.17206064690609,29.60146689566153,3.669998168945284,-11.389846049441132,-13.122494506835949,-28.500844723923734,2.2558557102518364,-20.811669615379827,-5.4333193982920704,15.410423392507482,8.665176521457912,-31.071669011949712,7.689175108543887,2,7.0749969482421875,19.509994506835938,28.37999725341797,31.04999542236328,15.409988403320312,4,0.059792450983874534,-1.0634099793763658,184.58999633789062,4.9999084486625875,189.05999755859372,2.162793998665739,189.52999877929688,0.059792450983874534
15139,2022-02-22,182.55999755859372,185.27999877929688,180.94000244140625,183.1199951171875,4008000.0,0.0023609106915574163,-1.2842159366517292,0.3111118646366846,24.101854370441046,30.691413104144395,7.188517699975819,13.574885593480246,22.335741227835257,29.527318377018133,30.12020562882726,4.339996337890625,-10.401912837596115,-11.5980018615723,-27.33192030732917,4.135916584184571,-19.46496108445075,-3.73104263869385,13.042379250445663,18.019987507807304,-14.189589679702646,7.8669592228784415,2,6.420005798339872,16.895004272460966,29.30000305175784,30.62000274658206,13.979995727539091,1,0.06830631785422114,-1.2378045943858627,182.1300048828125,-1.0634099793763658,184.58999633789062,4.9999084486625875,189.05999755859372,0.06830631785422114
15140,2022-02-23,178.9600067138672,183.8800048828125,178.8000030517578,183.57000732421875,3582400.0,-0.01971949437373921,-1.0608493529726735,8.232179836511843,18.492375307984247,29.07095470208863,9.323392596328688,16.16545910403312,25.475931113338618,32.931598939086086,30.5911412535813,5.0800018310546875,-9.574142115480015,-14.030992889404303,-30.659066098575693,2.5970803197670875,-22.345029493990012,-5.716956284818593,14.589637683703558,1.4545787464488635,-21.562011855883295,8.314036604585699,2,8.924995422363281,18.409996032714844,32.92249298095703,34.219993591308594,15.6199951171875,2,0.07476524989975131,-1.2842159366517292,182.55999755859372,-1.2378045943858627,182.1300048828125,-1.0634099793763658,184.58999633789062,0.07476524989975131
15141,2022-02-24,182.33999633789062,182.69000244140625,174.4199981689453,174.9499969482422,5899700.0,0.018886843413163268,1.0444975074832088,-1.6030365317207345,35.73160060460826,29.469173448256015,4.140144903086707,11.95640831631755,21.684634258370693,29.319757404504315,31.76265771295139,8.270004272460938,-9.061903696953038,-9.73550338745116,-26.6025485848414,7.13154180993908,-18.169025986146266,-1.3019807887560546,8.849705444350064,58.84096744755502,31.672665266116336,8.433522598695115,2,1.31500244140625,12.2550048828125,30.410003662109375,30.840003967285156,13.69000244140625,3,0.06773064797385464,-1.0608493529726735,178.9600067138672,-1.2842159366517292,182.55999755859372,-1.2378045943858627,182.1300048828125,0.06773064797385464
15142,2022-02-25,188.55999755859372,189.5200042724609,182.07000732421875,182.1000061035156,5001000.0,0.03411210565770184,-1.285278988237618,0.8741531784328664,46.22301382623617,31.38685657152966,-2.883137469323998,5.042759030306456,15.199329297429216,22.92471196001887,32.43351896398868,7.449996948242159,-8.889203459788945,-2.9110023498535327,-19.345178355343535,13.52317365563647,-11.128090352598548,5.306085652891483,-14.139999389648409,93.64234221306918,62.5576011624884,8.217088002745006,2,-6.38500213623044,5.875000000000028,24.56000518798831,24.62000274658206,7.510009765625028,4,0.04894991433520213,1.0444975074832088,182.33999633789062,-1.0608493529726735,178.9600067138672,-1.2842159366517292,182.55999755859372,0.04894991433520213
15143,2022-02-28,189.75,189.94000244140625,186.0500030517578,186.0500030517578,4111100.0,0.006311001574109021,-1.1027041070920436,0.572755703157109,46.51162972070502,33.18645295299071,-4.068286484704373,3.0448607047027565,13.653088203704613,21.5406977105809,32.618509830658084,3.8899993896484375,-9.134640709231093,-1.1089996337890682,-16.788094969682703,14.570095702104567,-8.948547301735886,6.730548034157749,-15.330001831054688,98.7757578021844,63.849276913654954,7.839547667946817,2,-7.569999694824219,2.2600021362304688,22.90250015258789,23.43000030517578,3.8800048828125,0,0.03878788200448802,-1.285278988237618,188.55999755859372,1.0444975074832088,182.33999633789062,-1.0608493529726735,178.9600067138672,0.03878788200448802
15144,2022-03-01,183.6000061035156,189.8500061035156,182.92999267578125,186.6499938964844,5463000.0,-0.0324110350275858,-2.1526151878319255,-0.8243217050267595,37.31481036694604,33.28966511182675,1.7850094812213513,7.958404344302636,19.372870603572352,27.440745698555986,33.680809281790914,6.920013427734347,-9.155962703990667,-6.214994049072288,-20.819062691055336,8.38907459291076,-13.517028370063827,1.0870402719192498,-8.55920776367185,59.14951937777174,22.984320344852726,7.302034320991531,3,-1.4200057983398153,7.529991149902372,28.109996795654325,29.579994201660185,10.019989013671903,1,0.07592585359042792,-1.1027041070920436,189.75,-1.285278988237618,188.55999755859372,1.0444975074832088,182.33999633789062,0.07592585359042792
15145,2022-03-02,186.44000244140625,188.25,184.16000366210938,185.33999633789062,5340700.0,0.015468389125703252,-1.3641655715003924,-0.36065918232574223,38.42655268243433,33.5624017170451,-1.7203061765840175,3.826030787834327,16.269930193919038,24.340670085224275,35.00571105442896,4.649993896484403,-8.511726073565512,-2.429998016357416,-15.125451108798643,10.26545507608381,-8.777724562578015,3.917728529863183,-10.803235937500006,77.44845981640299,43.22375601931417,6.347726546220607,3,-4.260002136230469,4.689994812011719,23.77499771118164,26.73999786376953,6.2599945068359375,2,0.054172874450056696,-2.1526151878319255,183.6000061035156,-1.1027041070920436,189.75,-1.285278988237618,188.55999755859372,0.054172874450056696
15146,2022-03-03,187.5200042724609,191.8500061035156,187.1199951171875,189.47000122070312,5022900.0,0.0057927580825583025,-2.4399889027604176,-1.7727146622277967,44.7374965307953,35.15289840300815,-3.399189912061928,1.2316381097367355,15.105618154038439,23.014926720924848,36.60445262098262,5.410003662109347,-7.9141209258249035,-0.3484962463379304,-9.506742045272063,8.809749552596202,-4.927619145804982,4.2306266531291215,-11.311108331054669,55.7259471215803,21.48067231945734,4.579122899467064,3,-4.38500213623044,3.6099929809570597,22.379997253417997,25.389999389648466,2.639999389648466,3,0.03764930352889606,-1.3641655715003924,186.44000244140625,-2.1526151878319255,183.6000061035156,-1.1027041070920436,189.75,0.03764930352889606
15147,2022-03-04,187.42999267578125,187.6699981689453,184.5200042724609,185.6499938964844,5062000.0,-0.00048001063688585255,1.7875931727341723,-0.9128213153878981,50.61935178451065,38.017631688295666,-3.2005292670275196,1.0352777320986206,15.049862544800988,22.894659441629585,36.57429695002448,3.1499938964844034,-7.8093057134801995,-0.2230072021484375,-9.198692390801767,8.752677986504892,-4.710849796475088,4.264835392178213,-10.282630124648449,50.44835455077319,11.890521728921271,4.487842594326665,3,-4.294990539550781,3.7000045776367188,22.470008850097656,24.275009155273438,1.840011596679659,4,0.045883830974650985,-2.4399889027604176,187.5200042724609,-1.3641655715003924,186.44000244140625,-2.1526151878319255,183.6000061035156,0.045883830974650985
15148,2022-03-07,182.16000366210938,187.3000030517578,182.0200042724609,187.0399932861328,3533800.0,-0.02811710622423147,-1.0465157541436758,-2.7415690846435194,44.40602212130919,40.27365032728102,2.3179162323776836,5.870651718825343,20.104360828210133,27.936918383958954,36.27951907497909,5.409988403320341,-7.79539305542184,-5.02599639892577,-14.129907794131157,4.077914996279617,-9.577952096528463,-0.4740407013230765,-4.130482497833611,1.424205122792383,-38.186347128389215,4.551955697602696,3,0.9749984741210938,8.969993591308594,26.759998321533203,28.81499481201172,8.830001831054716,0,0.07636145906052572,1.7875931727341723,187.42999267578125,-2.4399889027604176,187.5200042724609,-1.3641655715003924,186.44000244140625,0.07636145906052572
15149,2022-03-08,183.2400054931641,187.0200042724609,182.1199951171875,182.19000244140625,4575000.0,0.005928863687651331,-7.235187013553146,-0.2151650172756183,41.879681208033894,42.872239871730976,1.5025239326075166,4.282485087033905,18.70801069975502,26.613195742956947,36.36691270017509,4.900009155273409,-7.066910369239764,-3.4839950561523096,-12.392433690945978,5.424443578641359,-7.93821437354913,0.9702242612445104,-4.381255232533931,12.410996881495846,-26.03068458485484,4.454219317396834,3,-0.10500335693362217,7.889991760253878,24.242496490478487,26.80499267578122,11.610000610351506,1,0.05670158850784368,-1.0465157541436758,182.16000366210938,1.7875931727341723,187.42999267578125,-2.4399889027604176,187.5200042724609,0.05670158850784368
15150,2022-03-09,185.3999938964844,187.22999572753903,184.88999938964844,186.3600006103516,2899400.0,0.011787755613229756,-1.3636377648136764,-0.9142894511211297,45.47252848474239,43.95456519174588,0.3934959990687048,1.4767816509671263,16.2112432273413,24.17151142513822,36.54590985107612,3.989990234374943,-5.748334192257914,-0.8660064697265284,-8.985070273091736,7.253057333638679,-4.925538371409118,3.1935254319560613,-5.761768285281107,34.384425172185814,-4.141654175299571,4.0595319016826,3,1.5350112915038494,5.730003356933565,21.790008544921847,24.26500701904294,9.790008544921847,2,0.04433657762304266,-7.235187013553146,183.2400054931641,-1.0465157541436758,182.16000366210938,1.7875931727341723,187.42999267578125,0.04433657762304266
15151,2022-03-10,184.3600006103516,185.1100006103516,182.22000122070312,182.5399932861328,2455400.0,-0.005609456959925652,-1.3496011611606875,-1.8958277040451699,49.689110471901174,44.33968704126421,1.9558373287594009,1.6350215570726618,16.875441131100985,24.88689134924485,37.28609556774063,3.1799926757812784,-4.390951038300784,-1.293000030517561,-7.814679511585979,5.228679450550857,-4.55383977105177,1.9678397100166478,-3.989068169609567,41.41590912773726,-1.492131846167716,3.260839740534206,3,2.575004577636662,6.769996643066378,22.74999999999997,24.610000610351534,7.710006713867159,3,0.04523755863679635,-1.3636377648136764,185.3999938964844,-7.235187013553146,183.2400054931641,-1.0465157541436758,182.16000366210938,0.04523755863679635
15152,2022-03-11,182.2400054931641,186.92999267578125,182.02999877929688,186.3800048828125,2725500.0,-0.011499214092910215,-1.1491140892435878,-2.2747157852375492,50.15006925793056,44.74395810095594,3.4476174112675153,3.1684705723461093,18.571784186328955,26.668086882168808,37.47159081912061,4.899993896484375,-2.3625722012312735,-2.9374954223632415,-8.95469140112641,3.079700556399928,-5.94609341174484,0.07110256701835738,-1.1803286326556588,4.166690749358047,-41.2935475967586,3.008597989381586,3,4.694999694824162,5.469993591308565,23.65749740600583,26.729995727539034,14.959991455078097,4,0.04345916335720457,-1.3496011611606875,184.3600006103516,-1.3636377648136764,185.3999938964844,-7.235187013553146,183.2400054931641,0.04345916335720457
15153,2022-03-14,183.1999969482422,185.2100067138672,182.72000122070312,183.47000122070312,3002100.0,0.005267731706220191,-3.0488034834819935,0.0652184329147613,50.860678192171584,46.249054525981,1.632470616034368,2.0132006431848026,17.204100933932324,25.353076462436547,37.192101235349924,2.9700012207030966,-1.6700785061260603,-1.7880035400390568,-7.803574847389797,4.227567767311683,-4.795789193714427,1.2197821136363132,-1.4929003331533295,22.499977992118367,-25.3394191407887,3.0077856536753664,3,3.7350082397460653,2.5200042724609375,20.022502899169922,23.535003662109375,13.139999389648438,0,0.03313322830422116,-1.1491140892435878,182.2400054931641,-1.3496011611606875,184.3600006103516,-1.3636377648136764,185.3999938964844,0.03313322830422116
15154,2022-03-15,187.7899932861328,188.1699981689453,184.7899932861328,185.1300048828125,3922800.0,0.025054565580518995,-1.023947992379769,-9.851653009324668,61.56667223664464,48.820178920893255,-2.5710451107014762,-2.624733233574432,12.206210342729378,20.401448635660643,36.44470077900056,4.970001220703125,-1.7185498867211777,2.746993255615223,-3.353611895187413,8.847598406417859,-0.3033093197861092,5.797295831016555,-5.7599945068359375,93.81099477871025,38.447565700292536,3.05030257540132,3,-0.8549880981445597,-2.0699920654296875,13.65750503540039,17.170005798339844,8.150009155273438,1,0.01704037659853075,-3.0488034834819935,183.1999969482422,-1.1491140892435878,182.2400054931641,-1.3496011611606875,184.3600006103516,0.01704037659853075
15155,2022-03-16,191.02999877929688,191.25,186.5200042724609,189.6000061035156,4132700.0,0.017253344741470444,4.0588321692016756,0.5375935752187114,61.42520338381885,50.674368571229216,-5.6898357440309155,-6.057154046276025,8.642676416874679,16.800929604353087,35.761423548429875,4.729995727539091,-1.8099041075076627,5.911998748779297,-0.45206262369325145,12.276060121251845,2.7299680625430085,9.094029435015585,-8.410799560546877,97.61386993952755,40.926832742715234,3.1820306862362773,3,-4.394996643066406,-5.30999755859375,10.417499542236328,13.930000305175781,-0.399993896484375,2,0.019996897600528696,-1.023947992379769,187.7899932861328,-3.0488034834819935,183.1999969482422,-1.1491140892435878,182.2400054931641,0.019996897600528696
15156,2022-03-17,191.92999267578125,192.6100006103516,189.1999969482422,189.6499938964844,3153500.0,0.00471126996930038,-1.1446613308765845,1.5944129070809165,55.151328556501,51.17792154589481,-6.591671862072872,-7.094868315922099,7.352018311940839,15.655681850263079,34.93945502092871,3.4100036621094034,-0.8873198810690042,6.668492889404291,-0.1807578904289926,13.517743669237575,3.2438674994876635,10.093118279320919,-8.756945043945308,93.57270494439459,39.843453603982226,3.424625389916638,3,-4.614990234375,-6.209991455078125,9.517505645751953,13.030006408691406,-0.1099853515625,3,0.01698541077491722,4.0588321692016756,191.02999877929688,-1.023947992379769,187.7899932861328,-3.0488034834819935,183.1999969482422,0.01698541077491722
15157,2022-03-18,194.72000122070312,194.9199981689453,189.8000030517578,191.7700042724609,8748600.0,0.014536594859537733,2.0567218565669907,1.2938590033596409,57.24279509619139,52.60422965421505,-9.207065935077281,-9.578125880156449,4.129301013169936,12.631917954638908,33.634302465054,5.1199951171875,-0.1016740505880307,8.952001190185541,0.9163620911205328,16.98764028925055,4.934181640653037,12.969820739718045,-10.791997350585945,98.3606803420471,48.25044900777036,4.017819549532506,3,-6.245002746582031,-9.025001525878906,6.727497100830078,10.239997863769531,-7.0500030517578125,4,-0.013609253696957202,-1.1446613308765845,191.92999267578125,4.0588321692016756,191.02999877929688,-1.023947992379769,187.7899932861328,-0.013609253696957202
15158,2022-03-21,193.0200042724609,194.41000366210938,191.5200042724609,193.57000732421875,3500600.0,-0.00873046907140973,1.5919326696089755,-0.18644190533334806,65.77362291334828,55.259112065916646,-6.486722950245223,-7.399839881569648,5.375650363597259,14.0734464222175,31.961707731006882,3.199996948242216,0.22832935447047475,6.707504272460909,-1.754691003428718,15.169699548350536,2.4764066345161098,10.938601910405708,-7.992800972460913,81.24389949990935,30.94374454111449,4.231097637944813,3,-4.545005798339815,-8.350006103515597,8.427494049072294,11.939994812011747,-6.6699981689453125,0,0.021655748540347908,2.0567218565669907,194.72000122070312,-1.1446613308765845,191.92999267578125,4.0588321692016756,191.02999877929688,0.021655748540347908
15159,2022-03-22,195.02999877929688,195.9199981689453,193.13999938964844,193.13999938964844,2369500.0,0.01041339997070323,-1.9417986000662022,-3.436343459564256,64.79504948205211,57.406058843395506,-7.4297480319288525,-8.883156806212128,2.767078625082945,11.855562115788388,30.043245326945634,2.8999938964844034,0.3434210749796591,8.09399871826173,-1.0167817218969049,17.204779158420365,3.5386084981824126,12.649388938341048,-9.013515992402347,90.53191523899503,41.862047525143126,4.5553902200793175,3,-6.055000305175781,-9.860000610351562,5.677501678466797,9.19000244140625,-5.1100006103515625,1,0.006716902870292252,1.5919326696089755,193.0200042724609,2.0567218565669907,194.72000122070312,-1.1446613308765845,191.92999267578125,0.006716902870292252
15160,2022-03-23,192.33999633789062,194.9600067138672,192.00999450683597,194.44000244140625,1816100.0,-0.013792762437794814,-1.1376824413976352,-1.1111146993048773,57.865530290768916,58.31454993438081,-4.080933033678093,-5.417100740917618,4.888729028456908,14.275852743565395,27.889073715458267,3.020004272460909,1.1439435368219222,4.734996795654297,-3.8601734620629315,13.330167053371525,0.43741166679566845,9.032581924512925,-5.135091705149989,46.72617290566346,-1.0077263694609897,4.297585128858616,3,-3.3649978637695312,-7.1699981689453125,7.362499237060547,10.875,1.169998168945341,2,0.01871688765757984,-1.9417986000662022,195.02999877929688,1.5919326696089755,193.0200042724609,2.0567218565669907,194.72000122070312,0.01871688765757984
15161,2022-03-24,194.69000244140625,194.72000122070312,192.0500030517578,193.17999267578125,2197800.0,0.012217979350416908,2.4012556855732226,-0.7190501794719021,61.03346177321237,59.523815769412124,-5.3769781157471925,-7.161615615075732,1.8940821953443674,11.664826438592115,25.22006132702482,2.6699981689453125,2.1115779497702363,6.467502593994141,-2.307658471045414,15.242663659033695,2.079922061474349,10.855083126513932,-6.439286584321053,79.90201456068615,31.16846010046683,4.387580532519778,3,-5.370002746582031,-9.520004272460938,3.3024940490722656,8.524993896484375,2.17999267578125,3,-0.020853651998980482,-1.1376824413976352,192.33999633789062,-1.9417986000662022,195.02999877929688,1.5919326696089755,193.0200042724609,-0.020853651998980482
15162,2022-03-25,197.7899932861328,198.3600006103516,195.32000732421875,195.3500061035156,2543100.0,0.015922701761018843,-1.4320094727140895,1.6158751010509484,75.43118665646429,62.25387226544465,-6.748963096381715,-10.049928644027375,-1.8903599555361836,8.300989219503236,24.11267933477526,3.669998168945341,2.9112364529070476,9.105993652343756,-0.6589250887521416,18.870912393439653,4.223534281795793,13.988453022891719,-8.618963551624404,91.66655512575088,35.42237403720716,4.882459370547956,3,-6.214996337890625,-11.399993896484375,-0.7924957275390625,5.4250030517578125,-0.75,4,-0.03018345803408562,2.4012556855732226,194.69000244140625,-1.1376824413976352,192.33999633789062,-1.9417986000662022,195.02999877929688,-0.03018345803408562
15163,2022-03-28,197.1100006103516,197.33999633789062,194.25,197.08999633789062,3270500.0,-0.0034379528735688503,11.875099341958865,0.008198515387080286,72.86517509649325,63.509261472094494,-4.345288579710228,-9.26530875186404,-1.9548725742177169,8.687669626815932,22.951603187881975,3.5399932861328125,3.640735594324326,8.058000946044956,-2.4057956460452488,18.52179753813516,2.8261026499998536,13.289899242090058,-6.652514953225136,80.31497955083935,17.76089743169075,5.231898296045105,3,-4.669998168945341,-10.720001220703153,-0.23249816894534092,5.985000610351534,8.740005493164006,0,-0.047892052215388836,-1.4320094727140895,197.7899932861328,2.4012556855732226,194.69000244140625,-1.1376824413976352,192.33999633789062,-0.047892052215388836
15164,2022-03-29,197.5399932861328,199.38999938964844,194.8300018310547,199.0800018310547,3350300.0,0.0021814858426754125,3.222212803232597,-76.98398169325446,71.22380459759687,64.59799494029205,-3.6283597181308096,-9.062020004585492,-3.0823406181698942,7.938180185729834,21.52624927691504,4.55999755859375,4.618407825382803,7.790994262695307,-2.9958210385267137,18.577809563917327,2.3975866120842966,13.184401913306317,-5.976155535554852,74.9321832045916,8.45069744329085,5.393407650611007,3,-3.2449951171875,-10.634994506835938,-2.11749267578125,4.100006103515625,0.3300018310546875,1,-0.05664669212785045,11.875099341958865,197.1100006103516,-1.4320094727140895,197.7899932861328,2.4012556855732226,194.69000244140625,-0.05664669212785045
15165,2022-03-30,196.5399932861328,198.17999267578125,195.69000244140625,197.1199951171875,2427500.0,-0.00506226604225668,-1.1842177471707458,0.3766224758734122,71.32354119717516,66.3949074559225,-1.9719429775812785,-7.659251188664655,-2.6749306239254054,8.614574652066636,20.02386746946636,2.489990234375,5.581711287748988,6.285994720458973,-4.790350197956457,17.362339638874403,0.7478222612512582,11.824167179666688,-3.7239696733035714,61.1715595986978,-8.130230132891981,5.53817245920771,3,-1.9449920654296875,-9.634994506835938,-2.322490692138672,4.875007629394531,-1.1100006103515625,2,-0.03368268720529455,3.222212803232597,197.5399932861328,11.875099341958865,197.1100006103516,-1.4320094727140895,197.7899932861328,-0.03368268720529455
15166,2022-03-31,194.5800018310547,198.2100067138672,194.5500030517578,196.6699981689453,3276000.0,-0.009972481540816314,-2.4046642347163276,3.603430585883034,71.72537367962946,68.00408285408228,0.450900583490494,-5.421169355419124,-1.2503218947425125,10.179275417248334,19.148627818334017,3.660003662109375,5.7283852890871,3.973003387451172,-7.18616212323775,15.132168898140094,-1.6065793678932891,9.552586142795633,-0.712142093934375,6.420269849044841,-68.18275025281304,5.579582755344462,3,0.875,-7.6750030517578125,-1.9524993896484375,5.7649993896484375,-0.6199951171875,3,-0.005499061127297922,-1.1842177471707458,196.5399932861328,3.222212803232597,197.5399932861328,11.875099341958865,197.1100006103516,-0.005499061127297922
15167,2022-04-01,196.02999877929688,196.1100006103516,193.5,195.8999938964844,2286600.0,0.007451932031027342,16.99947385035971,-0.06220340220484878,72.20494228960251,68.71867389588832,-0.8870100085790114,-6.528563456021345,-3.171540351197308,8.343675559785709,17.815272003818833,2.610000610351591,5.713926956365441,4.993000030517578,-6.312524399173668,16.298524460208824,-0.6597621843280308,10.645762245363187,3.3600006103515625,42.95414331864448,-36.65992436820197,5.6527622148456205,4,-0.3300018310546875,-5.3249969482421875,-6.904998779296875,2.125,-1.259994506835966,4,0.004285039754738484,-2.4046642347163276,194.5800018310547,-1.1842177471707458,196.5399932861328,3.222212803232597,197.5399932861328,0.004285039754738484
15168,2022-04-04,196.07000732421875,196.6300048828125,193.44000244140625,195.3300018310547,2051200.0,0.00020409399158816122,2.43010902647317,5.692136150235986,67.0090806791859,68.96467736223651,-0.5016291105771415,-5.768807315346265,-3.5688724654462476,7.8821283278485055,16.159651852283474,3.19000244140625,5.992921395183657,4.337508392333973,-6.363956494619686,15.038973279287632,-1.0132240511428563,9.688240835810802,3.2021920776367097,44.201785407461166,-32.22780492800073,5.350732443476836,4,-0.3700103759765625,-5.3650054931640625,-7.765010833740234,2.084991455078125,-4.050003051757841,0,0.004947140948029283,16.99947385035971,196.02999877929688,-2.4046642347163276,194.5800018310547,-1.1842177471707458,196.5399932861328,0.004947140948029283
15169,2022-04-05,193.6300048828125,196.47000122070312,193.08999633789062,194.63999938964844,2293800.0,-0.012444547101849723,-2.2344364865555484,-1.3648473101428955,55.52253298727698,68.70434432851519,1.9209034184738698,-2.6461721814602868,-1.5009589289959422,9.91948711260585,14.382876148462948,3.3800048828125,5.9208244249990685,1.3780059814453125,-8.569825261838844,11.325837224729469,-3.5959096401967656,6.351921603087391,5.408906640624991,10.54702051885738,-60.59205427760875,4.973915621642079,4,2.089996337890625,-2.9250030517578125,-6.535003662109375,4.524993896484375,-0.7100067138671875,1,0.06311005997287866,2.43010902647317,196.07000732421875,16.99947385035971,196.02999877929688,-2.4046642347163276,194.5800018310547,0.06311005997287866
15170,2022-04-06,193.6199951171875,195.07000732421875,191.1300048828125,191.9199981689453,2942500.0,-5.1695322897171714e-05,-1.4024525835399637,-1.6831744496985994,53.73069072144113,67.89292532276284,2.382076030348344,-2.0962407880745673,-1.8015147162548715,9.592962897918255,12.60121150984261,3.94000244140625,5.700499975200643,0.9569961547851449,-8.464143743496606,10.378136053066896,-3.753573794355731,5.667566103926021,5.06198149511718,35.16934449724673,-31.76337710329468,4.710569949140872,4,1.6400070190429688,-2.9149932861328125,-6.964996337890625,4.535003662109375,-0.089996337890625,2,0.02195021230853622,-2.2344364865555484,193.6300048828125,2.43010902647317,196.07000732421875,16.99947385035971,196.02999877929688,0.02195021230853622
15171,2022-04-07,192.6999969482422,193.6000061035156,188.44000244140625,192.5,2201500.0,-0.0047515659133680055,4.159964294706122,0.11764547486334384,45.139543131813866,64.52718715335725,3.341500669910488,-0.5474637209182163,-1.1559828832671997,10.14562603944259,10.613196283492195,5.17999267578125,5.351356269319098,-0.38000183105469887,-8.953936946031831,8.193933283922433,-4.666969388543265,3.9069657264338673,5.377821925703131,52.01456943771659,-10.49069399333193,4.286967557488573,4,1.2150039672851562,-1.9949951171875,-6.0449981689453125,5.4550018310546875,1.260009765625,3,0.0141670771705944,-1.4024525835399637,193.6199951171875,-2.2344364865555484,193.6300048828125,2.43010902647317,196.07000732421875,0.0141670771705944
15172,2022-04-08,190.16000366210938,193.38999938964844,189.80999755859372,193.0,2877800.0,-0.013181075902222394,-1.0225950223708662,-14.200198367284656,43.385746358037075,61.25169507130655,5.235979349951833,2.7576867161180303,1.0743702217268094,12.298507702222992,8.97073447606746,3.580001831054716,5.371894707044618,-3.315995025634777,-10.380633794385176,3.748643743115622,-6.848314410009976,0.21632435874042244,6.954033568582048,21.00122964563848,-37.51714864461943,3.532319384375206,4,3.7549972534179688,0.5449981689453125,-3.0275039672851562,7.9949951171875,8.899993896484347,4,0.019983187729160745,4.159964294706122,192.6999969482422,-1.4024525835399637,193.6199951171875,-2.2344364865555484,193.6300048828125,0.019983187729160745
15173,2022-04-11,189.2700042724609,191.25,188.72999572753903,190.2700042724609,2700700.0,-0.004680265947143547,-1.423061122685552,0.352113130097463,35.95122245321308,57.33251927748612,5.472404559835667,4.348713046060908,1.594804261673886,12.809854092879078,7.325934086148061,2.520004272460966,5.037606311139342,-4.509494781494169,-10.078587162555323,1.0595975995669846,-7.29404097202476,-1.724948590963578,6.976629479302005,10.336263477331885,-42.30954477960601,2.7845461905305813,4,4.05500030517581,1.4349975585937784,-2.1375045776366903,8.884994506835966,4.599990844726591,0,0.02905901556425472,-1.0225950223708662,190.16000366210938,4.159964294706122,192.6999969482422,-1.4024525835399637,193.6199951171875,0.02905901556425472
15174,2022-04-12,190.9900054931641,192.88999938964844,190.0,190.8999938964844,3098800.0,0.009087553135082027,-2.0582013999337057,-0.0900115966796875,46.54379932448752,54.579214624965275,3.045886132382776,3.0364195828096854,-0.5626674899167199,10.731408361541895,6.154369751198853,3.6199951171875284,3.9472714454618085,-2.949494171142561,-7.948764503868091,2.049776161582969,-5.449129337505326,-0.4498590047797961,4.475965127563171,38.461556165191084,-14.316177418994712,2.4996351663627667,4,2.334999084472628,-0.28000640869143467,-3.857505798339872,7.164993286132784,1.6599884033203125,1,0.005392945964042495,-1.423061122685552,189.2700042724609,-1.0225950223708662,190.16000366210938,4.159964294706122,192.6999969482422,0.005392945964042495
15175,2022-04-13,194.8500061035156,195.00999450683597,191.32000732421875,191.8300018310547,2391300.0,0.020210484838640852,1.2095856804133396,33.5512798779451,50.38023723670577,52.207532797973755,-1.205858285988512,-0.5509705921887473,-4.852029413307633,6.52841699153808,5.41098743533222,4.019989013671875,3.0472374077654365,0.7195060729980298,-4.100398864076027,5.539411010072087,-1.6904463955389986,3.129458541535058,-6.410003662109347,97.56486154432052,46.226324337935765,2.4099524685370257,4,-2.3150024414062216,-4.14000701904294,-7.717506408691378,3.3049926757812784,-5.100006103515597,2,-0.009905095581803303,-2.0582013999337057,190.9900054931641,-1.423061122685552,189.2700042724609,-1.0225950223708662,190.16000366210938,-0.009905095581803303
15176,2022-04-14,195.19000244140625,196.6999969482422,194.91000366210938,195.1699981689453,4275800.0,0.001744913149810401,-5.629687190935036,0.0066239219074470486,42.88842125648062,48.95014157207132,-1.620655659680267,-0.6684862908192031,-5.697534799318561,5.8792121084169935,4.992051802513363,1.849990844726591,2.1759482968633677,0.8965019226074276,-3.829650995344906,5.622654840559761,-1.4665745363687392,3.2595783815835944,-6.618600158691407,81.05402414602494,33.378467609114125,2.363076458976163,4,-2.6200027465820312,-4.480003356933594,-6.157501220703125,2.964996337890625,-5.6100006103515625,3,-0.008504552699145962,1.2095856804133396,194.8500061035156,-2.0582013999337057,190.9900054931641,-1.423061122685552,189.2700042724609,-0.008504552699145962
15177,2022-04-18,192.07000732421875,195.8800048828125,191.13999938964844,194.2899932861328,1958000.0,-0.01598440021601044,-1.3235310617195302,-110.97559115179253,37.83784579922743,45.708893252075946,0.9817872391475078,2.3640022568271206,-2.6200443937373734,8.674305514260595,5.129875525463196,4.7400054931640625,1.2439788710893822,-2.0909934997558537,-6.914387640452929,2.732400640941222,-4.5026905701043916,0.3207035705926842,-3.173461254882824,41.907290904844345,-1.5718680263468983,2.4116970703485436,4,0.49999237060546875,-1.3600082397460938,-3.037506103515625,6.084991455078125,-2.1100006103515625,0,0.009840158887785444,-5.629687190935036,195.19000244140625,1.2095856804133396,194.8500061035156,-2.0582013999337057,190.9900054931641,0.009840158887785444
15178,2022-04-19,197.1999969482422,197.3600006103516,192.57000732421875,193.07000732421875,3340700.0,0.026708957298907654,1.1528074476657317,-1.8603674504601722,49.33124200143584,45.02097203142693,-4.437731729807098,-2.5684628124002984,-7.726066878657889,3.280116040471455,5.142151914589658,5.289993286132841,0.5288523447046316,2.8299964904785213,-2.145086260437523,7.805079241394566,0.3424551150204991,5.3175378659365435,-7.991312843750023,97.82603737988332,55.91610929810331,2.487541375458025,4,-4.299995422363281,-6.144996643066406,-9.877494812011719,0.9550018310546875,-6.7599945068359375,1,0.009432051922595663,-1.3235310617195302,192.07000732421875,-5.629687190935036,195.19000244140625,1.2095856804133396,194.8500061035156,0.009432051922595663
15179,2022-04-20,196.33999633789062,199.5,196.00999450683597,198.17999267578125,2622900.0,-0.004361057929312628,-1.7920043945312907,-0.44552081370560437,49.604436157800606,44.56249930213354,-3.5234177772126714,-1.692040219816164,-6.883191285885971,3.9287491168630595,5.49345446195356,3.490005493164034,-0.38321693954699754,1.904496002197277,-3.1411662536588096,6.950158258053364,-0.6183351257307663,4.42732713012532,-6.6422332430468884,62.200915892319685,21.788606947300394,2.522831127928046,4,-2.3699951171875,-4.194999694824219,-10.012493133544922,1.81500244140625,-3.2399902343750284,2,-0.012580224441139265,1.1528074476657317,197.1999969482422,-1.3235310617195302,192.07000732421875,-5.629687190935036,195.19000244140625,-0.012580224441139265
15180,2022-04-21,195.94000244140625,200.58999633789062,195.4600067138672,197.9600067138672,2418200.0,-0.00203725121699605,-2.442950992590772,1.0978305939329607,52.86678207258479,45.42108140666363,-3.0840423204830643,-1.0630157284916208,-6.572378386686012,4.1767722843310935,5.720559760690853,5.1299896240234375,-1.0705800501054341,1.3245018005371207,-3.662919186513193,6.311922787587434,-1.169208692988036,3.8182122940622776,-5.45806039415001,50.79369949056619,5.830400504560885,2.4937104935251573,4,-1.2800064086914062,-2.3850021362304688,-9.612499237060547,2.214996337890625,0.4100036621093466,3,-0.016790897743842237,-1.7920043945312907,196.33999633789062,1.1528074476657317,197.1999969482422,-1.3235310617195302,192.07000732421875,-0.016790897743842237
15181,2022-04-22,190.6300048828125,194.6199951171875,190.3500061035156,194.6000061035156,3040800.0,-0.027100119896046437,1.1296813522173066,1.965342982104939,40.210303615748344,45.068254435298215,2.1249043166608885,4.139453446905179,-1.4815132186695337,9.311160880817994,5.9967461549753285,5.589996337890653,-1.3831657348877684,-3.782495880126959,-9.078128547369602,1.513136787115684,-6.430312213748294,-1.1346795465056232,9.959991455078125,2.734365686765642,-40.72814584968653,2.647816333621326,4,4.029991149902344,3.8849945068359375,-4.452503204345703,7.524993896484375,2.989990234375,4,-0.004616297855909224,-2.442950992590772,195.94000244140625,-1.7920043945312907,196.33999633789062,1.1528074476657317,197.1999969482422,-0.004616297855909224
15182,2022-04-25,191.82000732421875,191.8999938964844,187.3300018310547,190.3300018310547,2397500.0,0.006242471861330534,4.539456040246577,-0.3753161297265745,42.60354526759463,45.80740141467395,1.3355876754064013,2.61324482221886,-2.7243396351675244,8.03722838341983,6.237341809996582,4.569992065429716,-1.6299771088168882,-2.2939941406249886,-7.459450767132182,2.871462485882205,-4.876722453878585,0.2887341726286081,8.769989013671875,33.8612922565641,-9.114952575235407,2.582728313253602,4,2.1399917602539062,2.1399917602539062,-5.3025054931640625,6.334991455078125,0.089996337890625,0,-0.011677642621387041,1.1296813522173066,190.6300048828125,-2.442950992590772,195.94000244140625,-1.7920043945312907,196.33999633789062,-0.011677642621387041
15183,2022-04-26,187.6699981689453,190.8600006103516,187.57000732421875,189.50999450683597,2849000.0,-0.021634912922607663,-2.225518355623401,-1.2348923184057374,40.21023452127035,45.10367199209427,5.849953066325611,6.345087146375334,1.476985287454994,12.123350783756962,6.7323159286533345,4.25,-1.6943466736508412,-5.972003173828114,-11.681325385504636,-0.26268096215159176,-8.826664279666375,-3.1173420679898527,12.389598388671885,2.5640760085937164,-42.675409948360134,2.854661105838267,4,6.290000915527344,6.290000915527344,-0.5849990844726562,10.485000610351562,9.3699951171875,1,0.012202315592609203,4.539456040246577,191.82000732421875,1.1296813522173066,190.6300048828125,-2.442950992590772,195.94000244140625,0.012202315592609203
15184,2022-04-27,186.3500061035156,188.77999877929688,185.75999450683597,186.44000244140625,3053500.0,-0.007033580637867409,-3.755839100346189,0.048911150548171196,38.55118739925583,43.789333121266495,7.199666227776532,7.150373213471852,2.8436841917778963,13.298002243445097,6.955083571188178,3.020004272460909,-1.551468487450677,-6.732495880126976,-12.999380832436259,-0.46561092781769275,-9.865938356281617,-3.5990534039723343,13.200406665039111,3.9784998235409597,-40.77772294918498,3.133442476154646,4,6.824989318847685,6.824989318847685,0.22249221801760655,11.804992675781278,8.470001220703153,2,0.0219479270401457,-2.225518355623401,187.6699981689453,4.539456040246577,191.82000732421875,1.1296813522173066,190.6300048828125,0.0219479270401457
15185,2022-04-28,189.9199981689453,190.6699981689453,185.25,187.77999877929688,3424500.0,0.0191574561228971,1.9780214712996382,-23.778738555435012,45.959299798264404,44.13054184813136,3.19253914610195,3.224310725845328,-0.7287099990753063,9.609936949801323,7.013268457819988,5.4199981689453125,-1.0537416979786656,-2.8315040588378793,-9.028391915778741,3.3653837981029824,-5.92994798730831,0.26693986963255156,8.802989503906275,49.83992105160307,5.753900897346661,3.098443928470438,4,3.0,3.0,-2.8474998474121094,8.235000610351562,5.2700042724609375,3,0.016743934105040825,-3.755839100346189,186.3500061035156,-2.225518355623401,187.6699981689453,4.539456040246577,191.82000732421875,0.016743934105040825
15186,2022-04-29,193.50999450683597,201.9900054931641,192.8699951171875,200.19000244140625,7248500.0,0.018902676771811677,-1.2914579607297447,-3.121499925132075,54.724956300422406,46.00688745937525,-0.7384875533105628,-0.47427433836659816,-4.264290055641396,5.8776346755468865,7.396659896849811,12.070007324218778,-0.8403697848381739,0.8119926452637003,-5.336715301753856,6.960700592281256,-2.2623613282450776,3.8863466187724782,-8.259994506835966,49.342842272118716,2.2402225841645276,3.0743539735087806,4,0.11000823974606533,0.11000823974606533,-6.437496185302763,4.645004272460909,4.110000610351534,4,0.014676304466430645,1.9780214712996382,189.9199981689453,-3.755839100346189,186.3500061035156,-2.225518355623401,187.6699981689453,0.014676304466430645
15187,2022-05-02,196.8699951171875,200.9199981689453,191.92999267578125,194.4900054931641,7099600.0,0.017363447396681275,-1.3973299207968735,-0.3562854486604005,60.0210935233387,47.194648739586675,-3.7392260361303045,-3.971751664105625,-7.385605391509472,2.3790513140992857,7.987667139376605,8.990005493164062,-0.9196520540899655,4.129993438720703,-2.1251003054873365,10.385087182928743,1.0024465666166975,7.257540310824709,-11.6199951171875,69.41452391955674,16.931641178003687,3.127546872104017,5,-3.2499923706054688,-3.2499923706054688,-9.624996185302734,1.285003662109375,-2.349990844726591,0,-0.01650835617720936,-1.2914579607297447,193.50999450683597,1.9780214712996382,189.9199981689453,-3.755839100346189,186.3500061035156,-0.01650835617720936
15188,2022-05-03,197.0399932861328,198.3500061035156,195.25,196.32000732421875,5359800.0,0.000863504714591512,-1.167835973387804,0.30251642891489383,58.317285787286266,48.16274314286285,-4.396663727337341,-4.285051789058116,-7.230716708659372,2.1099698774629587,8.487781313730302,3.1000061035155966,-0.8538275550209846,4.251492309570324,-2.126155927067714,10.629140546208362,1.062668191251305,7.440316427889343,-11.455193176269518,70.4300443088107,15.505445054523257,3.188824118319015,5,-3.4199905395507812,-3.4199905395507812,-8.0574951171875,1.1150054931640625,-5.029998779296847,1,-0.0260352710049776,-1.3973299207968735,196.8699951171875,-1.2914579607297447,193.50999450683597,1.9780214712996382,189.9199981689453,-0.0260352710049776
15189,2022-05-04,205.8500061035156,206.3999938964844,197.3500061035156,197.4900054931641,5483700.0,0.044711800231282295,-1.0949047296951238,11.611338349051527,63.310752873210895,49.32318434293242,-13.092648758015201,-12.788295185922209,-15.620633162449167,-6.770458074000743,9.52665486545401,9.360000610351591,-0.15905875842156547,12.450505065917952,3.7977689393705134,21.10324119246539,8.124137002644233,16.77687312919167,-19.937101885986294,97.39958415278679,45.89128504512293,4.326368063273717,5,-10.025009155273409,-10.025009155273409,-16.435005187988253,-7.695007324218722,-19.57000732421872,2,-0.04279821499229153,-1.167835973387804,197.0399932861328,-1.3973299207968735,196.8699951171875,-1.2914579607297447,193.50999450683597,-0.04279821499229153
15190,2022-05-05,197.8699951171875,204.6699981689453,196.47000122070312,203.6999969482422,5759000.0,-0.038766144035551786,1.1106801645670297,-0.6973685891644401,52.736921102447695,50.71503073034346,-5.375353667443534,-4.715316247734961,-7.188536539611221,1.031184737660169,10.437909819323059,9.380004882812472,-0.308726746918893,4.257994079589849,-4.623273331574495,13.139261490754194,-0.18263962599232286,8.698627785172022,-11.137607312499995,41.0504626143881,-6.442884019486776,4.440633705582167,5,-2.0449981689453125,-2.0449981689453125,-7.269996643066406,0.285003662109375,-13.449996948242188,3,-0.0154140995008486,-1.0949047296951238,205.8500061035156,-1.167835973387804,197.0399932861328,-1.3973299207968735,196.8699951171875,-0.0154140995008486
15191,2022-05-06,195.42999267578125,197.4199981689453,193.16000366210938,197.27999877929688,3624800.0,-0.012331341292858289,2.999985672531377,0.3173251325001636,53.47968665753499,51.92349088478127,-2.4393983287764343,-2.171644089695519,-4.424444315574874,3.286080655793512,10.525826459311489,4.709991455078125,-0.4829621722947195,1.6814918518066406,-7.224638795287632,10.587622498900913,-2.77157347174051,6.134557175353791,-7.910900627421881,24.18797308041914,-23.020062238827983,4.45306532354714,5,0.3950042724609375,0.3950042724609375,-4.67999267578125,0.7650070190429688,-12.149993896484375,4,-0.0012280112744676996,1.1106801645670297,197.8699951171875,-1.0949047296951238,205.8500061035156,-1.167835973387804,197.0399932861328,-0.0012280112744676996
15192,2022-05-09,193.9600067138672,195.8000030517578,192.3600006103516,195.1100006103516,3781400.0,-0.00752180329020824,1.7193708309711124,0.6216162715890686,46.369351648441835,52.607837232244776,-0.7084290736978289,-0.4241194814195808,-2.8412878156766794,4.601249237764023,10.560801014531751,3.4400024414062216,-0.7853989335293363,0.021505737304693184,-8.722953518233055,8.765964992842441,-4.350723890464167,4.393735365073553,-5.685678591582814,11.396060317891388,-28.194277005475165,4.372229627768873,5,1.864990234375,1.864990234375,-2.7800064086914062,1.2199935913085938,-8.990005493164062,0,0.01886980963410445,2.999985672531377,195.42999267578125,1.1106801645670297,197.8699951171875,-1.0949047296951238,205.8500061035156,0.01886980963410445
15193,2022-05-10,194.7700042724609,197.2400054931641,192.22000122070312,196.27999877929688,4767500.0,0.0041761060556604335,1.927109422614064,1.3130456704614735,48.238734187875856,53.68423131986921,-0.4530165371770636,-0.8442279463431817,-3.5647324673650758,3.59039381159468,10.428972952834101,5.020004272460966,-0.24581667985250988,0.5565032958984091,-7.911336578973589,9.024343170770408,-3.677416641537576,4.790423233334394,-5.770649519208547,17.983105563326998,-17.972720388101475,4.233919937435998,5,1.0549926757812784,1.0549926757812784,-1.5675048828124716,-0.17500305175778408,-14.889999389648409,1,-0.0012835652026288447,1.7193708309711124,193.9600067138672,2.999985672531377,195.42999267578125,1.1106801645670297,197.8699951171875,-0.0012835652026288447
15194,2022-05-11,192.0200042724609,196.8600006103516,191.4199981689453,194.8300018310547,3283900.0,-0.01411921722891718,-1.7132115677321298,1.8609323052981375,45.82267868507735,53.66905119618177,3.560253081410252,2.0942676569922583,-0.5600872492869655,6.123900654285677,10.712059635045092,5.440002441406278,0.09936697554280727,-2.244996643066429,-10.642526887519438,6.15253360138658,-6.4437617652929475,1.9537684791600896,-2.3246239534792608,4.528347951061106,-28.32988253014011,4.19876512222651,5,6.889991760253935,3.8049926757812784,1.1824951171875284,2.414993286132841,-12.320007324218722,2,-5.2128764723602394e-05,1.927109422614064,194.7700042724609,1.7193708309711124,193.9600067138672,2.999985672531377,195.42999267578125,-5.2128764723602394e-05
15195,2022-05-12,192.9199981689453,194.75,188.69000244140625,190.97999572753903,3990300.0,0.004686979879488851,1.1642824834742045,-0.6903929277351841,52.69347633738762,53.44333120028902,3.4984621034077747,1.0985942557976784,-1.2812832650805035,5.08134331911279,11.391420392219253,6.05999755859375,0.9309043714260667,-1.24850234985351,-9.662069054169194,7.165064354462174,-5.455285702011338,2.958281002304318,13.479995727539091,48.453583020612484,11.298064743828995,4.206783352157838,5,4.625,2.904998779296875,0.29250335693359375,-0.9099960327148438,-12.410003662109347,3,-0.03441840893982184,-1.7132115677321298,192.0200042724609,1.927109422614064,194.7700042724609,1.7193708309711124,193.9600067138672,-0.03441840893982184
15196,2022-05-13,193.52999877929688,194.9499969482422,190.92999267578125,193.41000366210938,3237400.0,0.0031619356009808808,1.716226944212469,0.06185307535000696,52.039102973735815,52.55644336144425,3.231415357888153,0.37719270589553844,-1.7365283231947046,4.415824166187548,11.910814697878571,4.0200042724609375,2.0444477784054413,-0.5555015563964787,-8.959384555574502,7.848381442781545,-4.7574430559855045,3.646439943192547,12.515795288085968,56.608124097634615,18.24955464487374,4.201941499589016,5,4.0149993896484375,2.2949981689453125,-0.5474967956542969,-2.4000015258789062,-15.800003051757812,4,-0.047072808700529545,1.1642824834742045,192.9199981689453,-1.7132115677321298,192.0200042724609,1.927109422614064,194.7700042724609,-0.047072808700529545
15197,2022-05-16,193.9600067138672,195.2899932861328,192.3300018310547,193.6000061035156,2624200.0,0.0022219187582421807,-1.0413669727184236,3.0001271617499827,58.230842647945586,52.54683856818418,2.620823662138065,0.10122880547345403,-2.0006914647619283,3.9031744450137467,12.191942353565963,2.959991455078125,2.704688078976119,-0.21999359130859375,-8.570787649216754,8.130800466599567,-4.395390620262674,3.9554034376454865,11.738671520996121,61.637454870585685,17.97653319165719,4.1753970289540785,5,3.584991455078125,1.864990234375,-1.6500053405761719,-2.8300094604492188,-19.389999389648438,0,-0.055062938569215625,1.716226944212469,193.52999877929688,1.1642824834742045,192.9199981689453,-1.7132115677321298,192.0200042724609,-0.055062938569215625
15198,2022-05-17,199.05999755859372,200.0500030517578,195.8000030517578,195.97000122070312,2723900.0,0.026294033141843087,-1.478139402459206,8.583308608484812,65.13454919152748,52.749482603552686,-2.416630883432134,-5.114493464179446,-6.702262326905185,-1.2533553701389053,13.158942830600404,6.089996337890625,2.8876288997284973,4.786997222900368,-3.7448734301804336,13.31886787598117,0.5210618963599529,9.052932549440783,6.2985071604004474,91.2851633805198,40.84472674230209,4.265935326540402,5,-2.3799972534179403,-3.235000610351534,-6.749996185302706,-7.930000305175753,-19.039993286132784,1,-0.07078266106048348,-1.0413669727184236,193.9600067138672,1.716226944212469,193.52999877929688,1.1642824834742045,192.9199981689453,-0.07078266106048348
15199,2022-05-18,193.8699951171875,198.69000244140625,193.25,197.75999450683597,3185900.0,-0.026072553526875875,-1.1208629412936981,-1.2589009708354528,54.52877424095311,52.948577396719955,1.0005105417880884,-0.12545749073183288,-1.2007506415916396,3.795385454393397,13.916107886990293,5.809997558593722,2.4342034117562434,-0.2795051574707088,-8.756728826943856,8.197718512002439,-4.518116992207297,3.959106677265879,11.155139556254909,45.59852462561569,-4.7147209267824906,4.23861183473658,5,0.5000076293945312,1.9550018310546875,-1.8549919128417969,-2.7399978637695312,-15.580001831054688,2,-0.07216170932442922,-1.478139402459206,199.05999755859372,-1.0413669727184236,193.9600067138672,1.716226944212469,193.52999877929688,-0.07216170932442922
15200,2022-05-19,192.6499938964844,195.2100067138672,188.1199951171875,192.02999877929688,3126200.0,-0.0062928831249293715,1.4703783847008598,-0.1593818032047446,48.95732238627597,52.44609247769117,1.5669692016579404,0.8805742863020782,0.25337241231889607,4.846276581290226,14.138359189642586,7.0900115966796875,2.00578035897405,-1.3350059509276946,-9.793600944169867,7.123589042314478,-5.564303447548781,2.8942915456933918,12.048438132317273,37.97146493230779,-11.94963322733507,4.229297496621082,5,1.4350051879882528,3.175003051757784,-0.6324920654297159,-1.5199966430664347,-16.699996948242216,3,-0.06722033406967332,-1.1208629412936981,193.8699951171875,-1.478139402459206,199.05999755859372,-1.0413669727184236,193.9600067138672,-0.06722033406967332
15201,2022-05-20,189.75,194.2100067138672,185.77999877929688,193.52999877929688,3884100.0,-0.015053174089601273,2.2801493813380196,-6.096820240204485,41.2702362306075,51.8795240979318,3.996835236981809,3.911821209818214,3.3921442660950447,7.548680423978681,14.411061726082696,8.430007934570312,0.45149158198762507,-4.190999603271479,-12.73183280617306,4.349833599630102,-8.46141620472227,0.0794169981793118,14.28529455233712,27.82060288772764,-18.8236184799205,4.270416601450794,5,3.1650009155273438,6.0749969482421875,1.8725013732910156,1.3799972534179688,-16.550003051757812,4,-0.048695681123394174,1.4703783847008598,192.6499938964844,-1.1208629412936981,193.8699951171875,-1.478139402459206,199.05999755859372,-0.048695681123394174
15202,2022-05-23,189.5800018310547,192.17999267578125,188.5,191.91000366210938,3726000.0,-0.0008959060286972687,1.5644728237464578,0.6164027998675956,40.8533696930057,51.05892804294623,3.889180196743581,4.1164519905730685,3.8722123182964765,7.510429871649649,14.104372437956119,3.67999267578125,-0.09774395817316872,-4.248997497558605,-12.963915296367645,4.465920301250435,-8.606456396963125,0.1084614018459149,13.359974974900013,26.62930563441578,-16.303661797041897,4.357458899404514,5,3.3349990844726562,6.2449951171875,2.05999755859375,1.5499954223632812,-15.770004272460938,0,-0.06250662511373861,2.2801493813380196,189.75,1.4703783847008598,192.6499938964844,-1.1208629412936981,193.8699951171875,-0.06250662511373861
15203,2022-05-24,189.9600067138672,190.75999450683597,184.88999938964844,189.30999755859372,2842400.0,0.0020044565837231687,4.217808823030649,-0.2789736671491094,25.440488583262294,48.794240253855676,3.0789040724675942,4.128474333429267,3.782137849192111,6.928977968495985,13.996426648985882,5.869995117187528,-0.546085263172813,-3.983493041992176,-12.413203841194218,4.446217757209865,-8.198348441593197,0.2313623576088446,11.950371410488032,36.73917538426156,0.6671230417966711,4.214855399601014,5,2.5099945068359375,5.684989929199219,1.67999267578125,1.1699905395507812,-14.850006103515625,1,-0.08101705014587657,1.5644728237464578,189.5800018310547,2.2801493813380196,189.75,1.4703783847008598,192.6499938964844,-0.08101705014587657
15204,2022-05-25,190.44000244140625,191.1699981689453,186.6999969482422,189.1199951171875,2512000.0,0.002526825176744074,2.2158296284099017,2.0307518955843147,35.05030186028458,46.83388753417755,2.627528198052204,4.185177829520626,3.4556559249292604,6.225927331661978,13.506091569041361,4.470001220703125,-0.48882622807082043,-3.7079971313476676,-11.539271260838689,4.1232769981433535,-7.623634196093178,0.20763993339784292,10.108745384172437,53.779061171140796,17.57927225620451,3.9156370647455168,5,2.029998779296875,5.204994201660156,1.5374984741210938,-2.7300033569335938,-18.350006103515625,2,-0.05471538560892053,4.217808823030649,189.9600067138672,1.5644728237464578,189.5800018310547,2.2801493813380196,189.75,-0.05471538560892053
15205,2022-05-26,193.1000061035156,194.17999267578125,191.19000244140625,191.27999877929688,2238600.0,0.013967672904896977,-1.989990234375,1.3787857770379404,45.35303404898148,46.090990986982625,-0.004756256100705514,1.8715847245863415,0.8787896216741444,3.3833757421701876,13.277549223889167,3.739990234375,-0.5433423840597129,-1.2069938659668367,-8.802404263404327,6.388416531470654,-5.004699064685582,2.5907113327519085,6.196041847188667,88.09013156602174,48.29015762504683,3.7977051987187433,5,-0.6300048828124716,2.5449905395508097,-0.04250717163083095,-6.14000701904294,-19.88999938964841,3,-0.07669607638149711,2.2158296284099017,190.44000244140625,4.217808823030649,189.9600067138672,1.5644728237464578,189.5800018310547,-0.07669607638149711
15206,2022-05-27,196.3500061035156,196.38999938964844,194.0399932861328,194.9900054931641,2246400.0,0.016830657158331652,2.263926418073349,0.747250075455227,54.45065215006921,45.67096982055192,-3.1432134648953536,-1.2171430840745927,-2.2776075555047726,-0.06725453483531396,12.813686495265872,3.289993286132841,-0.16027783719067656,1.9010055541992017,-5.7377337164545,9.539744824852903,-1.9183640811276348,5.720375189526038,1.7935579623041917,99.65223229449704,53.935338414154,3.819369635326847,5,-3.8800048828124716,-0.7050094604491903,-2.242507934570284,-8.845008850097628,-22.560012817382784,4,-0.10389614729382046,-1.989990234375,193.1000061035156,2.2158296284099017,190.44000244140625,4.217808823030649,189.9600067138672,-0.10389614729382046
15207,2022-05-31,193.6199951171875,195.38999938964844,191.57000732421875,193.55999755859372,3503400.0,-0.013903798836088832,1.1222142160810409,0.04411583210853961,48.00137472281466,43.767283768472716,-0.5213284774778231,1.3248265246498931,0.4262690995652747,2.411322168199206,12.639232764980546,4.779998779296847,-0.2805369058733618,-0.6665054321289006,-8.22626056771665,6.893249703458849,-4.4463829999227755,3.1133721356649744,3.4632837745385814,75.91300632642664,25.58552203731172,3.7798775677938714,5,-1.8299942016601562,2.0250015258789062,0.9675025939941406,-6.114997863769531,-20.279998779296875,1,-0.10546430474076918,2.263926418073349,196.3500061035156,-1.989990234375,193.1000061035156,2.2158296284099017,190.44000244140625,-0.10546430474076918
15208,2022-06-01,191.91000366210938,194.72000122070312,190.38999938964844,194.5,2361300.0,-0.008831688349352329,1.8580881686424204,-43.16836215664283,49.80165772214257,43.24204859971599,0.07574197449747544,2.7729574010914746,2.1445215074663793,3.861215172353212,12.529439981297935,4.3300018310546875,-0.45912855494430005,-2.119997406005865,-9.634365252776945,5.394370440765215,-5.877181329391391,1.6371865173796607,4.4799957275390625,53.766825605784796,-2.256702520968254,3.7571839233855395,6,-1.2700042724609375,3.7349929809570312,2.0499954223632812,-4.405006408691406,-19.07000732421875,2,-0.09431507351426971,1.1222142160810409,193.6199951171875,2.263926418073349,196.3500061035156,-1.989990234375,193.1000061035156,-0.09431507351426971
15209,2022-06-02,197.0399932861328,197.1999969482422,192.05999755859372,193.7899932861328,2510600.0,0.026731225710649564,1.8795455711135205,-1.2548280290801117,56.44555103054148,44.07407400463438,-5.092864312415912,-3.2157720860067798,-2.982223957469273,-1.580400760292207,11.033246270810505,5.2899932861328125,-0.8419790394729034,3.4504928588867188,-1.8544979883160693,8.755483706089507,0.7979974352853105,6.102988282488127,-12.149993896484375,97.6504593322877,38.98937375631776,2.652495423601395,6,-5.9949951171875,-1.3949966430664062,-3.0799942016601562,-9.534996032714844,-23.42999267578125,3,-0.11129716515943788,1.8580881686424204,191.91000366210938,1.1222142160810409,193.6199951171875,2.263926418073349,196.3500061035156,-0.11129716515943788
15210,2022-06-03,194.82000732421875,196.1699981689453,193.6100006103516,195.3500061035156,2254900.0,-0.011266677007496173,1.3594633364272795,-0.1630765474759528,51.92137241016309,45.25753358014056,-2.830330430411408,-1.3027942759824782,-0.6980032933081759,0.34845075447103113,9.65242890599383,3.4299926757812216,-2.108361021111591,1.3830062866210824,-3.5673854815719324,6.333398054814097,-1.092189597475425,3.8582021707175898,-9.683807983398424,65.05153484203451,5.8775079321001655,2.4751958840965083,6,-3.7750091552734375,0.8249893188476562,-1.6450119018554688,-7.315010070800781,-23.95001220703125,4,-0.11667185161584004,1.8795455711135205,197.0399932861328,1.8580881686424204,191.91000366210938,1.1222142160810409,193.6199951171875,-0.11667185161584004
15211,2022-06-06,195.19000244140625,196.97000122070312,194.4900054931641,196.58999633789062,1586200.0,0.0018991638603715888,1.2962884471382492,2.6415040018427165,51.83526865014442,46.477744575378196,-2.6233876491360775,-1.7831117916753385,-1.073899263597525,-0.3589891883943892,8.88889028696411,2.479995727539034,-2.4893278346869465,1.765000915527338,-3.1661763137178127,6.696178144772489,-0.7005876990952515,4.230589530149928,-9.812527148437482,70.48465157965495,11.142129334638966,2.465588614622576,6,-4.1450042724609375,0.45499420166015625,-2.2700042724609375,-7.685005187988281,-25.680007934570312,0,-0.11260820458331211,1.3594633364272795,194.82000732421875,1.8795455711135205,197.0399932861328,1.8580881686424204,191.91000366210938,-0.11260820458331211
15212,2022-06-07,197.6199951171875,197.9900054931641,192.1499938964844,193.6300048828125,2130100.0,0.012449370589616704,1.4693437768156974,-2.8500054495912805,47.66536310416761,48.947175077701004,-4.238717797200536,-4.136952055839686,-3.581614988349912,-3.1466985150105415,8.376198754015316,5.8400115966796875,-2.4257678482709366,4.0119941711425895,-1.2624802509436108,9.28646859322879,1.3747569600994893,6.64923138218569,-12.006069391113272,95.13144633126768,38.18413972936807,2.637237211043103,6,-5.274993896484375,-1.9749984741210938,-3.9999923706054688,-9.414993286132812,-24.819992065429688,1,-0.12058497328128981,1.2962884471382492,195.19000244140625,1.3594633364272795,194.82000732421875,1.8795455711135205,197.0399932861328,-0.12058497328128981
15213,2022-06-08,194.5200042724609,196.8800048828125,193.6199951171875,196.63999938964844,1688800.0,-0.01568662544945576,1.5076939328849608,-0.5313283974790501,51.130452504754075,50.73385848264206,-0.47368047177610606,-1.113753624936436,-0.5750502877245651,-0.44492334528678157,7.609674129130109,4.0,-1.8006609098346757,0.9245033264159872,-4.3395506521844425,6.188557305016417,-1.7075236628842276,3.556530315716202,-8.411035355703092,41.484037475329544,-16.20074115812568,2.6320269893002077,6,-0.3300018310546591,1.1249923706054972,-0.9000015258788778,-6.315002441406222,-23.57000732421872,2,-0.10888344370434933,1.4693437768156974,197.6199951171875,1.2962884471382492,195.19000244140625,1.3594633364272795,194.82000732421875,-0.10888344370434933
15214,2022-06-09,192.00999450683597,195.5800018310547,191.8500061035156,193.2400054931641,1674800.0,-0.012903607395099659,-3.8129356172471733,0.5801951977889023,48.934753357420306,51.13182729469082,2.55068463479779,1.4708805971565369,1.7965784863650356,1.6766539020487983,7.102502642245098,3.729995727539091,-1.1528812846918584,-1.5850059509276946,-6.849692501625526,3.679680599770137,-4.21734922627661,1.0473373244212212,-5.425784127021899,2.6056745801977748,-55.194436573339786,2.6323432753489104,6,2.180007934570284,3.6350021362304403,1.6100082397460653,-3.8049926757812784,-14.779998779296903,3,-0.09983854339552545,1.5076939328849608,194.5200042724609,1.4693437768156974,197.6199951171875,1.2962884471382492,195.19000244140625,-0.09983854339552545
15215,2022-06-10,186.27999877929688,188.69000244140625,186.2100067138672,188.32000732421875,2878700.0,-0.029842174321478288,-1.2752330822857463,1.6585287185212754,44.721623124680264,50.050824069647604,8.059017176387215,7.038801306648139,7.350994976214167,7.045780606862763,7.496731267908882,5.799987792968778,-0.100805480151962,-6.983001708984375,-13.181550488846227,-0.7844529291225228,-10.082276098915287,-3.883727319053463,11.710006713867216,0.5941602095298776,-58.47838616591336,3.0992743899309256,6,5.82000732421875,8.5,9.544998168945312,4.129997253417969,-8.020004272460938,4,-0.06801588067410624,-3.8129356172471733,192.00999450683597,1.5076939328849608,194.5200042724609,1.4693437768156974,197.6199951171875,-0.06801588067410624
15216,2022-06-13,184.4199981689453,186.1199951171875,182.3300018310547,182.3600006103516,4764300.0,-0.009984972206035225,-2.5754735993550986,-1.0097984950708194,42.53470980457604,49.443416856509984,8.994666524496125,8.623437840873976,9.073368965631317,8.57609882317746,8.075822167296753,3.9499969482421875,0.3822342530202718,-8.387502288818354,-15.735718391905039,-1.0392861857316689,-12.06161034036171,-4.713394237274997,13.334407348632851,13.346078219301658,-47.77188080141714,3.6741080515433437,6,5.7400054931640625,6.7700042724609375,11.404998779296875,5.989997863769531,-4.3899993896484375,0,-0.07347361016317111,-1.2752330822857463,186.27999877929688,-3.8129356172471733,192.00999450683597,1.5076939328849608,194.5200042724609,-0.07347361016317111
15217,2022-06-14,183.27999877929688,187.0200042724609,182.44000244140625,185.13999938964844,3452500.0,-0.006181538883890947,-1.5875765634900292,-0.9029139877337092,40.5435798315915,48.41474153533764,9.51421247096195,9.404465016769308,10.012912391838313,9.405340277378684,8.54452820204717,4.580001831054659,0.32109957731984196,-8.993501281738276,-17.456724738835362,-0.530277824641189,-13.225113010286805,-4.7618895531897465,13.857430590820343,6.529187278262574,-55.29013144289462,4.231611728548537,6,6.8800048828125,7.910003662109375,12.544998168945312,7.129997253417969,-1.80999755859375,1,-0.07513097099614552,-2.5754735993550986,184.4199981689453,-1.2752330822857463,186.27999877929688,-3.8129356172471733,192.00999450683597,-0.07513097099614552
15218,2022-06-15,184.97000122070312,187.27999877929688,182.77999877929688,184.4199981689453,2979200.0,0.009220877633469016,-1.3498683282669928,-0.2957004684282632,42.512994835482274,46.86667973588662,7.527880861153733,6.96168115445397,8.136669202974986,7.472246687766415,8.185684693380338,4.5,-0.2802772717113555,-6.5989990234375,-15.029299833315292,1.8313017864402923,-10.814149428376396,-2.383848618498604,11.575131047851585,19.924523695459907,-41.13918995310172,4.215150404938892,6,5.19000244140625,6.220001220703125,10.854995727539062,5.439994812011719,-3.710006713867159,2,-0.06579444282115932,-1.5875765634900292,183.27999877929688,-2.5754735993550986,184.4199981689453,-1.2752330822857463,186.27999877929688,-0.06579444282115932
15219,2022-06-16,179.8800048828125,182.3999938964844,179.0399932861328,181.8500061035156,4428200.0,-0.027517955907981673,1.1889420161634818,-3.5818005271188276,33.033862326106046,44.768067504324726,11.094450076068,11.541586558202084,13.056099316676352,12.297464680561745,8.569475943563408,5.9300079345703125,-0.6412300841037961,-10.98949584960937,-20.8210712933394,-1.157920405879338,-15.9052835714744,-6.073708127744339,16.096522168242217,8.704775126774326,-46.918606000169476,4.915787721865023,6,8.634994506835938,9.664993286132812,15.944992065429688,14.329994201660156,1.5399932861328125,3,-0.04964425001204553,-1.3498683282669928,184.97000122070312,-1.5875765634900292,183.27999877929688,-2.5754735993550986,184.4199981689453,-0.04964425001204553
15220,2022-06-17,179.6999969482422,182.3699951171875,178.19000244140625,179.39999389648438,5633600.0,-0.0010007111945965486,-2.0735398890366157,-0.15228571871175842,26.804090838553904,41.98682552525911,9.950538447099234,11.280000470277145,13.060255307114716,12.243288722921307,9.936654997897437,4.17999267578125,-0.9924425562286956,-10.52200393676759,-21.49888823665117,0.4548803631159899,-16.01044608670938,-5.0335617868258,15.260338076917208,16.61160742762564,-32.060948258920874,5.488442149941787,6,8.390007019042969,9.420005798339844,17.667499542236328,14.510002136230469,3.9600067138671875,4,-0.01374513779994413,1.1889420161634818,179.8800048828125,-1.3498683282669928,184.97000122070312,-1.5875765634900292,183.27999877929688,-0.01374513779994413
15221,2022-06-21,180.50999450683597,181.91000366210938,179.41000366210938,181.75,2935500.0,0.004507499011405569,2.205101871142541,-4.133309597680593,30.703535758482346,40.10217804240519,7.642929654392731,10.268756138768566,12.109851189025193,11.227785828853996,10.965412211227443,2.5,-2.048961199824447,-9.250006103515602,-21.056947375143636,2.5569351681124317,-15.15347673932962,-3.3465354677015853,13.10871391162317,25.522475248522277,-18.89038040097047,5.903470635814011,6,7.025009155273409,8.610008239746065,16.175003051757784,13.70000457763669,9.930007934570284,1,-0.01246468377635912,-2.0735398890366157,179.6999969482422,1.1889420161634818,179.8800048828125,-1.3498683282669928,184.97000122070312,-0.01246468377635912
15222,2022-06-22,177.72999572753906,179.77000427246094,176.1699981689453,178.4600067138672,2906700.0,-0.015400802525599944,1.149253459411695,0.5887159293668996,29.765948913485133,37.728344310041976,8.1632807709953,12.770197996450236,14.79612880417696,13.784027384641206,12.204939747764437,4.339996337890653,-2.938320743362425,-11.43750457763673,-24.413886614145014,1.5388774588715535,-17.925695595890886,-4.949313559382574,14.654416212755848,14.041381394167049,-27.98252305420396,6.488191018254145,6,8.145004272460938,10.3800048828125,18.955001831054688,16.480003356933594,14.730010986328125,2,0.012940995369648878,2.205101871142541,180.50999450683597,-2.0735398890366157,179.6999969482422,1.1889420161634818,179.8800048828125,0.012940995369648878
15223,2022-06-23,174.57000732421875,178.61000061035156,172.9199981689453,177.22999572753906,3333400.0,-0.017779713493970895,1.0996326065229938,3.643764892772041,16.026591942962483,34.071881930657774,9.158917709992238,15.513473194214498,17.85243610474248,16.678215594063317,13.033609939780067,5.69000244140625,-4.043118152119007,-13.827993011474604,-28.340796519943808,0.6848104969946007,-21.08439476570922,-6.571591257239987,16.19296323894119,17.405167709941182,-16.856042846092777,7.256401754234609,6,6.234992980957031,11.914993286132812,22.114990234375,19.639991760253906,17.41999816894534,3,0.03952565507813377,1.149253459411695,177.72999572753906,2.205101871142541,180.50999450683597,-2.0735398890366157,179.6999969482422,0.03952565507813377
15224,2022-06-24,180.02000427246094,180.13999938964844,175.6999969482422,176.49000549316406,4155300.0,0.031219549290160797,1.3554458250698183,-1.3270729958411014,29.614305440834343,32.393291076897114,2.044256346512384,9.74230321524658,12.304500551064791,10.951653417848263,13.84098078039544,5.5699920654296875,-5.1681732176119795,-7.856996154785151,-22.802822463945716,7.088830154375415,-15.329909309365434,-0.38408300020486763,8.601809603393235,75.13236398278742,42.916688295518156,7.4729131545802865,6,0.07999420166015625,5.784996032714844,16.232494354248047,14.189994812011719,9.099990844726562,4,0.006888069130907892,1.0996326065229938,174.57000732421875,1.149253459411695,177.72999572753906,2.205101871142541,180.50999450683597,0.006888069130907892
15225,2022-06-27,178.2899932861328,181.13999938964844,177.39999389648438,180.9900054931641,2600700.0,-0.009610104128815355,1.4933369954427083,-0.7648762438294899,27.562381360447503,30.729699027549504,2.818042027863328,10.862839608586057,13.790012376145341,12.378499744250433,15.216775154560697,3.7400054931640625,-6.369982368254426,-8.846506500244146,-24.165626187394935,6.472613186906642,-16.506066343819555,-1.1869466566687379,8.44760270489229,59.732945894980894,31.021361100427352,7.659559843575395,6,1.8100051879882812,7.165008544921875,16.807506561279297,15.920005798339844,13.210006713867188,0,0.017555695780352876,1.3554458250698183,180.02000427246094,1.0996326065229938,174.57000732421875,1.149253459411695,177.72999572753906,0.017555695780352876
15226,2022-06-28,175.9499969482422,181.4600067138672,175.75,179.47000122070312,3181100.0,-0.013124664456828139,-1.9132700923702126,1.3036993919117343,21.160496745373152,28.576023129080795,4.280341814578463,12.222827543984465,15.842316772730015,14.363359164282599,17.04709586259891,5.7100067138671875,-7.491552879707683,-10.1665023803711,-25.618631590587597,5.285626829845398,-17.892566985479334,-2.4404377752628648,9.129487304133335,35.48004388237522,14.543462661920419,7.726064605108244,6,4.150001525878906,9.5050048828125,19.005001068115234,18.264999389648438,16.490005493164062,1,0.0438193057550047,1.4933369954427083,178.2899932861328,1.3554458250698183,180.02000427246094,1.0996326065229938,174.57000732421875,0.0438193057550047
15227,2022-06-29,173.1999969482422,176.47999572753906,171.41000366210938,176.0500030517578,2428300.0,-0.015629440452954113,1.7331556564584722,0.8096598421237434,21.35947524853958,26.225632063864943,6.09061968228437,14.086812299511848,18.367320162964972,16.991066292767357,18.83138437551086,5.0699920654296875,-8.180210939607122,-11.895502471923834,-27.94696038108725,4.155955437239584,-19.921231426505557,-3.869773517342111,10.420348974121708,17.810873060578132,-0.5048401143452423,8.025728954581714,6,3.7050018310546875,11.500007629394531,21.170001983642578,21.014999389648438,19.07000732421872,2,0.0995381397051407,-1.9132700923702126,175.9499969482422,1.4933369954427083,178.2899932861328,1.3554458250698183,180.02000427246094,0.0995381397051407
15228,2022-06-30,173.80999755859375,174.4199981689453,170.17999267578125,171.25999450683594,2872200.0,0.0035219435398365917,1.2493372350457965,-0.8947359967447986,24.235559121124666,25.24804281886701,4.169568820206706,12.702543950972824,17.36939205980775,16.264910596709683,20.548572280103482,4.2400054931640625,-8.684758724963103,-10.380501556396496,-26.849795172108543,6.088792059315551,-18.61514836425252,-2.145854748540472,8.10090044733451,32.18085430174218,11.38726199294074,8.234646807856025,6,2.464996337890625,10.275001525878906,20.560001373291016,20.404998779296875,20.160003662109375,3,0.10730113006869035,1.7331556564584722,173.1999969482422,-1.9132700923702126,175.9499969482422,1.4933369954427083,178.2899932861328,0.10730113006869035
15229,2022-07-01,175.11000061035156,175.3699951171875,171.57000732421875,173.64999389648438,1973100.0,0.007479449226271084,2.838379790537989,0.5725509672863922,31.919717724746107,25.8164458062217,2.3711346557883815,10.198230785675094,15.71629407156155,14.839484946671803,22.758822713041305,3.79998779296875,-9.037890033772442,-7.983998870849604,-23.756583191039056,7.788585449339848,-15.870291030944344,-0.09770671075486348,4.92395254275317,43.70568970858184,19.516078206965346,7.886292160094729,7,0.93499755859375,8.974998474121094,18.947498321533203,19.104995727539062,18.979995727539062,4,0.09639657828780046,1.2493372350457965,173.80999755859375,1.7331556564584722,173.1999969482422,-1.9132700923702126,175.9499969482422,0.09639657828780046
15230,2022-07-05,172.08999633789062,173.72999572753906,168.9600067138672,173.72999572753906,3345600.0,-0.01724632666286685,4.817061937680849,-1.1232820877271825,30.764429552248643,25.823211783306846,4.691500142813737,12.045633820404532,18.353725613016536,17.68202042976779,25.196511306129693,6.149993896484375,-9.7366288973586,-9.867502593994146,-25.355593991646174,5.620588803657881,-17.611548292820146,-2.1234568951681467,6.367323138842352,25.0399169921875,-0.49979299821186984,7.744045698826009,7,3.1200103759765625,11.385009765625,21.96750259399414,22.470001220703125,25.13999938964841,1,0.09895984160438509,2.838379790537989,175.11000061035156,1.2493372350457965,173.80999755859375,1.7331556564584722,173.1999969482422,0.09895984160438509
15231,2022-07-06,173.2100067138672,174.25,171.0800018310547,172.77000427246094,2201900.0,0.006508282874139182,1.515882531032395,-0.2682942714390718,34.28038143621207,26.324815396943173,2.71231883143426,9.691389117385,17.027452585829792,16.35636008453713,27.761960301585574,3.1699981689453125,-9.603913985029322,-7.648492431640619,-22.278656601603075,6.981671738321836,-14.963574516621861,-0.3334103466593774,3.5377964655499454,56.51604001379786,27.391362324733574,7.31508208498123,7,2.0,10.264999389648438,20.847492218017578,22.384986877441406,25.29998779296878,2,0.10559432236699129,4.817061937680849,172.08999633789062,2.838379790537989,175.11000061035156,1.2493372350457965,173.80999755859375,0.10559432236699129
15232,2022-07-07,173.7899932861328,174.2100067138672,171.25999450683594,174.2100067138672,2756700.0,0.0033484588059842224,13.047228075274287,-0.9545706755444583,31.921072773867436,28.090868822599276,1.692670652255572,7.625547272889548,16.205326963135576,15.64976827384936,30.102720981253167,2.95001220703125,-9.24988905374849,-5.877005767822254,-18.503799925295738,6.749788389651229,-12.19040284655901,0.4363913109145017,1.5560065294853302,75.35094088101218,43.20101996363545,6.313397078736748,7,1.420013427734375,9.685012817382812,20.267505645751953,21.855003356933594,27.080001831054688,3,0.10731348107349037,1.515882531032395,173.2100067138672,4.817061937680849,172.08999633789062,2.838379790537989,175.11000061035156,0.10731348107349037
15233,2022-07-08,173.33999633789062,174.3300018310547,171.52000427246094,173.88999938964844,1614800.0,-0.0025893144923557765,2.9300447090709265,1.3094892102012643,37.55706079013593,28.9733971947439,2.1789855648829075,6.753699030667349,16.536751142121545,16.04526149219069,32.55596013413364,2.80999755859375,-9.211404664051855,-5.268002319335949,-16.070635851512804,5.534631212840907,-10.669319085424377,0.13331444675247894,-4.3799896240234375,68.33069497839723,31.84303841849895,5.401316766088433,7,1.8700103759765625,10.135009765625,20.37750244140625,22.30500030517578,28.910003662109375,4,0.10920738626110338,13.047228075274287,173.7899932861328,1.515882531032395,173.2100067138672,4.817061937680849,172.08999633789062,0.10920738626110338
15234,2022-07-11,172.83999633789062,175.0500030517578,172.08999633789062,175.00999450683594,3224200.0,-0.002884504503076979,1.6310992357093932,3.945429324455542,37.10525757246352,30.03371677385679,1.735947707657573,6.054301196885717,16.95247741559598,16.49208714739575,34.69574910895626,2.9600067138671875,-8.934107879747557,-4.809502410888683,-13.865958669829098,4.2469538480517315,-9.337730540358876,-0.2812742814184901,-3.7725897216796795,63.71086957611109,23.688322079554645,4.5282281294702065,7,2.3700103759765625,10.635009765625,20.302501678466797,22.80500030517578,30.830001831054688,0,0.12225182440703564,2.9300447090709265,173.33999633789062,13.047228075274287,173.7899932861328,1.515882531032395,173.2100067138672,0.12225182440703564
15235,2022-07-12,173.61000061035156,176.82000732421875,171.72000122070312,171.72000122070312,2757600.0,0.0044550120850248565,-4.396833598411148,-0.870968195593933,37.01055246473125,31.794834076007685,0.259569582418834,4.5180674314960925,15.990320269319227,15.627499587071384,35.74506255373352,5.100006103515625,-7.8727342192390495,-3.4059982299804688,-11.657284848780193,4.845288388819256,-7.531641539380331,0.7196450794193936,-4.3032901367187435,44.07659160448406,2.128181431642055,4.125643309399868,7,-0.7199935913085938,9.865005493164062,19.734996795654297,22.034996032714844,29.169998168945312,1,0.11796552995529419,1.6310992357093932,172.83999633789062,2.9300447090709265,173.33999633789062,13.047228075274287,173.7899932861328,0.11796552995529419
15236,2022-07-13,170.8699951171875,172.3300018310547,169.8699951171875,170.77999877929688,1997100.0,-0.015782532593348164,-1.575918321696199,0.047617125372387235,37.06636594045506,33.540044152887184,2.462113883901992,6.525455164112941,18.38663799075519,18.263533145269577,36.3827578537,3.7400054931640625,-7.75939729435288,-5.468503570556635,-13.378147892631034,2.4411407515177643,-9.423325731593849,-1.513681409519421,-1.1124868325195223,14.388463936628934,-29.805701956175543,3.9548221610372054,7,2.0200119018554688,12.605010986328125,22.47500228881836,24.775001525878906,32.850006103515625,2,0.1542693355394147,-4.396833598411148,173.61000061035156,1.6310992357093932,172.83999633789062,2.9300447090709265,173.33999633789062,0.1542693355394147
15237,2022-07-14,169.50999450683594,169.77999877929688,167.35000610351562,168.72000122070312,1824200.0,-0.007959271078686658,2.6541192937370215,8.778060359443879,39.76535306604545,35.26557681343393,3.6248321666890604,7.168479168884289,19.271741971562506,19.581971114113912,37.408975933710266,3.519989013671875,-7.454277571526859,-6.140003967285168,-13.901381261332943,1.6213733267626083,-10.020692614309041,-2.259315320261294,7.3100128173828125,22.808744719041744,-23.75065885648851,3.880688647023886,7,2.57501220703125,13.160011291503906,23.835002899169922,26.13500213623047,32.050003051757784,3,0.1710813576767034,-1.575918321696199,170.8699951171875,-4.396833598411148,173.61000061035156,1.6310992357093932,172.83999633789062,0.1710813576767034
15238,2022-07-15,172.8000030517578,172.9499969482422,170.1300048828125,171.02999877929688,2188500.0,0.01940893547010991,1.724640458797426,2.2405307785911575,33.99824415925936,35.49652419504652,0.19723025973328845,3.0777760137990526,15.529795256529354,16.308388264146856,38.20560526311475,3.44000244140625,-6.606745572446869,-2.2414955139160213,-8.730185643141255,4.247194615309212,-5.485840578528638,1.0028495506965953,3.830604248046882,57.55011875106747,14.001684914462473,3.244345064612614,7,-0.714996337890625,9.31500244140625,21.194995880126953,22.844993591308594,25.039993286132812,4,0.16244208084314704,2.6541192937370215,169.50999450683594,-1.575918321696199,170.8699951171875,-4.396833598411148,173.61000061035156,0.16244208084314704
15239,2022-07-18,170.9499969482422,174.22999572753906,170.52999877929688,173.13999938964844,1657000.0,-0.010706053650713754,-1.4422431939730276,-1.2372865283321408,33.81836677301162,35.83585055290907,1.5590322246978303,4.452761282685401,16.61303147324145,18.1573633672719,38.36753434201672,3.6999969482421875,-5.595050555632895,-3.6450012207031364,-9.958424065573581,2.6684216241673084,-6.801712643138359,-0.48828979826791397,5.494998327636722,38.01468195016,-3.3424954153177495,3.156711422435223,7,1.135009765625,10.515007019042969,23.96750259399414,24.69499969482422,26.600006103515625,0,0.18309449318817128,1.724640458797426,172.8000030517578,2.6541192937370215,169.50999450683594,-1.575918321696199,170.8699951171875,0.18309449318817128
15240,2022-07-19,177.22999572753906,177.69000244140625,172.7899932861328,172.9199981689453,2455400.0,0.03673588120155524,-1.1444207011686143,-1.9680332209247233,52.40420275483357,37.849608477200356,-4.375290679454565,-2.13103074835351,9.880686772146134,11.97032259641918,38.093127525773504,6.7400054931640625,-4.632207307391155,2.758497619628912,-3.2223290682002528,8.739324307458077,-0.23191572428567042,5.748910963543494,-9.879989624023438,95.55119074673648,51.24260655615191,2.990413343914583,7,-4.709991455078125,0.790008544921875,17.687503814697266,18.415000915527344,20.55999755859375,1,0.1491846926524405,-1.4422431939730276,170.9499969482422,1.724640458797426,172.8000030517578,2.6541192937370215,169.50999450683594,0.1491846926524405
15241,2022-07-20,178.25999450683594,178.63999938964844,176.17999267578125,176.80999755859375,1648800.0,0.0058116504210738995,1.226243656574723,0.3364263966579339,60.16062770552159,40.98733680293971,-5.155803757744394,-3.5186391642915,8.479644960039877,10.986246149275075,37.71986843468805,2.4600067138671875,-4.146876969115169,3.90099639892577,-1.672342552803883,9.474335350655423,1.1143269230609292,6.687665874790611,-10.703188476562502,96.63414429768306,46.95072161109393,2.786669475864833,7,-5.264991760253906,-0.9449920654296875,15.180007934570312,17.38500213623047,22.169998168945312,2,0.1375519187033334,-1.1444207011686143,177.22999572753906,-1.4422431939730276,170.9499969482422,1.724640458797426,172.8000030517578,0.1375519187033334
15242,2022-07-21,180.02999877929688,180.22999572753903,177.11000061035156,178.25999450683594,1853700.0,0.009929341001932324,1.8755739629992123,1.2206951708461806,61.93398794990251,43.695884265135994,-6.646532366017993,-5.383513624969396,6.398904446959108,9.173607225504668,36.74384421704248,3.1199951171874716,-3.283058699755486,5.5560005187988395,-0.3925000715408373,11.504501109138516,2.581750223629001,8.530250813968678,-12.029865014648436,98.01983040067228,44.21717967027469,2.9742502951698366,7,-6.239997863769531,-2.714996337890625,10.645004272460938,14.334999084472656,13.029998779296847,3,0.1315891940345364,1.226243656574723,178.25999450683594,-1.1444207011686143,177.22999572753906,-1.4422431939730276,170.9499969482422,0.1315891940345364
15243,2022-07-22,181.47000122070312,182.88999938964844,180.1999969482422,180.5,2327100.0,0.007998680504195166,-2.4267387163239125,0.5480219657066009,62.137393021149705,46.47723264832335,-7.612556586119183,-6.619464595965127,4.632379373586588,7.6799098953737825,35.22489807757366,2.8600006103515625,-2.5537531233128163,6.651003265380865,-0.07101828892064077,13.373024819682371,3.2899924882301264,10.012014042531604,-12.736075738281244,88.51134224252338,32.050473323369204,3.3610107771507467,7,-6.349998474121094,-4.154998779296875,9.205001831054688,12.894996643066406,10.949996948242188,4,0.11070698298754755,1.8755739629992123,180.02999877929688,1.226243656574723,178.25999450683594,-1.1444207011686143,177.22999572753906,0.11070698298754755
15244,2022-07-25,181.25999450683597,182.44000244140625,180.3600006103516,181.7700042724609,1941200.0,-0.0011572530581059892,1.2486432094488402,-0.5257826018561629,69.60236520713511,50.09854517525711,-6.797386286680734,-6.652895203461156,4.595345252811683,7.93265328779168,34.06351860021828,2.080001831054659,-1.7535728688141603,6.378997039794939,-0.5642399804242189,13.322234060014097,2.90737852968536,9.850615549904518,-11.393583111835966,83.86134754666043,22.458238129705144,3.4716185101095802,7,-6.139991760253935,-6.139991760253935,9.415008544921847,13.105003356933565,9.440002441406222,0,0.09147082827716502,-2.4267387163239125,181.47000122070312,1.8755739629992123,180.02999877929688,1.226243656574723,178.25999450683594,0.09147082827716502
15245,2022-07-26,181.4199981689453,183.52999877929688,180.41000366210938,181.6499938964844,2324100.0,0.0008827301498308682,-1.7733478010240413,0.45096337960757366,68.30134410540599,53.5690983046961,-6.406777943579868,-6.921239137551623,4.156052633515742,7.771403945025924,33.211713449657324,3.1199951171875,-1.1533068196594058,6.382500457763683,-1.0107823779428031,13.77578329347017,2.68585903991044,10.079141875616926,-10.511699734373451,71.29253254167618,8.888256281050232,3.6966414178532396,7,-5.9799957275390625,-5.9799957275390625,7.6100006103515625,11.299995422363281,7.930007934570284,1,0.08890974008163988,1.2486432094488402,181.25999450683597,-2.4267387163239125,181.47000122070312,1.8755739629992123,180.02999877929688,0.08890974008163988
15246,2022-07-27,183.66000366210938,185.0200042724609,179.5500030517578,180.3500061035156,3506100.0,0.012347070420969164,-1.2281047417195377,-14.391561069460296,70.48566442757476,56.98246623375491,-7.42225637375617,-9.016283730414756,1.6373637578742546,5.525921097618493,32.205835011261684,5.470001220703097,-0.3844633462302909,8.23700561523438,-0.10036417715315338,16.574375407621915,4.068320719040599,12.405690511428162,-11.489535193065024,82.80657420089152,21.129515767445206,4.168684896193772,7,-6.084999084472656,-7.474998474121094,4.944999694824219,8.634994506835938,7.069992065429659,2,0.07693558391743927,-1.7733478010240413,181.4199981689453,1.2486432094488402,181.25999450683597,-2.4267387163239125,181.47000122070312,0.07693558391743927
15247,2022-07-28,190.44000244140625,191.47999572753903,186.8800048828125,189.1100006103516,3653900.0,0.036916033127008197,1.6979510195680376,0.40181353838209416,78.10647830466175,61.88338113879961,-12.204550747927868,-15.218754778096695,-5.362142635231805,-1.2187480524077046,31.038134229352288,7.819992065429659,0.5698105595213292,14.155004119873041,3.5333921979771787,24.776616041768904,8.84419815892511,19.465810080820972,-16.72758967595192,91.2825320652204,29.189375037722087,5.310805960947932,7,-9.435005187988281,-11.025001525878906,-2.112499237060547,1.8549957275390625,-3.5500030517578125,3,0.05245741496694567,-1.2281047417195377,183.66000366210938,-1.7733478010240413,181.4199981689453,1.2486432094488402,181.25999450683597,0.05245741496694567
15248,2022-07-29,192.4600067138672,193.1300048828125,188.8600006103516,190.47999572753903,2907400.0,0.010607037631615412,1.572286055703632,1.4887280153276579,80.71380832333685,67.09398575550242,-12.451964058501147,-16.62213313780188,-7.747120769312005,-3.107171097576895,29.760341398420397,4.270004272460909,1.8859227539134906,15.242507934570312,2.477402003635831,28.007613865504794,8.859954969103086,21.62506090003754,-16.260132333721003,95.06628808095472,31.80722173555666,6.382552965467238,7,-9.500007629394531,-12.220001220703125,-5.467506408691406,-1.1750106811523438,-6.860000610351591,4,0.0031174832370164385,1.6979510195680376,190.44000244140625,-1.2281047417195377,183.66000366210938,-1.7733478010240413,181.4199981689453,0.0031174832370164385
15249,2022-08-01,191.9900054931641,193.16000366210938,190.8999938964844,191.41000366210938,2333300.0,-0.0024420721412623525,-1.8249744895527023,0.29292859234599744,79.04547826397294,70.05412747874013,-9.704060676851384,-15.6237201679985,-7.487764946661031,-2.5242303950011262,28.69974490097161,2.2600097656249716,3.324301247124737,13.928506469726585,-0.38778048361768924,28.24479342307086,6.770362993054448,21.086649946398722,-13.081310232591306,91.40339370701129,24.655494498527986,7.158143476672141,8,-7.320007324218778,-11.735000610351591,-8.345005035400419,-2.330009460449247,-2.900009155273466,0,0.002239661771333834,1.572286055703632,192.4600067138672,1.6979510195680376,190.44000244140625,-1.2281047417195377,183.66000366210938,0.002239661771333834
15250,2022-08-02,189.1199951171875,191.3500061035156,188.66000366210938,191.1300048828125,3335500.0,-0.014948748861194128,1.195909419297006,-3.4655231380388187,78.7220195938489,72.11650435522094,-5.5541656527370264,-12.029191350240978,-4.8267624887550085,0.4086882203746143,27.052498949528946,3.330001831054716,4.722514805456456,10.206996154785145,-4.630167648744816,25.044159958315106,2.7884142530201643,17.625578056550125,-7.646064344338129,70.31588270577221,-2.928928536696347,7.418581901764982,8,-3.9849929809570312,-8.864990234375,-6.1674957275390625,0.5400009155273438,-1.29998779296875,1,0.008354493823224063,-1.8249744895527023,191.9900054931641,1.572286055703632,192.4600067138672,1.6979510195680376,190.44000244140625,0.008354493823224063
15251,2022-08-03,191.5,191.91000366210938,187.8000030517578,189.3600006103516,2535100.0,0.012584628512377849,1.7770211405918954,-1.0646711405319913,83.53151732793411,74.5162298416689,-6.547062642210676,-13.669543934719997,-7.298938941041229,-1.8773244264105529,25.39436100803109,4.1100006103515625,6.474556283651765,11.672501373291027,-3.9200344458892857,27.26503719247134,3.876233463700885,19.46876928288117,-7.922576107083842,73.56681552897956,-5.807576674916916,7.796267909590152,8,-5.144996643066406,-11.2449951171875,-8.72249984741211,-1.8400039672851562,0.19000244140625,2,-0.011227122174853332,1.195909419297006,189.1199951171875,-1.8249744895527023,191.9900054931641,1.572286055703632,192.4600067138672,-0.011227122174853332
15252,2022-08-04,192.44000244140625,192.82000732421875,190.44000244140625,191.1300048828125,1701200.0,0.004908628936847181,1.299513489606369,0.6121485664577577,82.2601318650031,76.75208971320816,-6.19282227514077,-13.850834543406108,-8.316610031961488,-2.683064058378733,23.708022240805775,2.3800048828125,7.382266444796471,11.680003356933582,-4.6074584834397285,27.967465197306893,3.536272436746941,19.823734277120224,-7.137714190035325,86.56714293441283,4.249040324649002,8.143730920186652,8,-6.084999084472656,-12.18499755859375,-9.66250228881836,-2.7800064086914062,-0.410003662109375,3,-0.008885921285455622,1.7770211405918954,191.5,1.195909419297006,189.1199951171875,-1.8249744895527023,191.9900054931641,-0.008885921285455622
15253,2022-08-05,192.2700042724609,192.8500061035156,190.27999877929688,191.57000732421875,1848700.0,-0.0008833827000033212,1.763447828904785,0.5343498113031512,87.06532938458778,78.69241906625847,-4.838562000465771,-12.848691810149916,-8.24010783283697,-2.393756874830814,21.954495913429483,2.5700073242187216,8.072781820771098,10.563504791259732,-6.104101555725322,27.231111138244785,2.229701617767205,18.897307964752258,-5.553327247157057,83.39553566599145,-4.339660386638684,8.333803173492527,8,-5.915000915527315,-12.014999389648409,-11.467502593994112,-3.365005493164034,-7.290008544921875,4,-0.02798150914475772,1.299513489606369,192.44000244140625,1.7770211405918954,191.5,1.195909419297006,189.1199951171875,-0.02798150914475772
15254,2022-08-08,193.97000122070312,195.4600067138672,193.08999633789062,194.19000244140625,2077700.0,0.008841716910939379,-1.3939365916061712,-0.3142888283378874,84.61534092737699,80.5050853798108,-5.080290874276528,-13.580811343830248,-10.031248386586583,-4.03663731463115,20.530125773979538,3.1900024414062784,8.689897040131285,11.20700149536134,-5.770060261223904,28.184063251946583,2.718470617068732,19.695532373653947,-6.0935254007742685,80.54824045927738,-5.942240077565643,8.488530878292616,8,-6.464996337890625,-12.564994812011719,-13.79000473022461,-5.6800079345703125,-14.0,0,-0.043150977287791936,1.763447828904785,192.2700042724609,1.299513489606369,192.44000244140625,1.7770211405918954,191.5,-0.043150977287791936
15255,2022-08-09,194.08999633789062,194.91000366210938,193.3999938964844,194.57000732421875,2281600.0,0.0006186271920005648,1.6034568940569345,2.1818560133166875,84.01370469336568,82.00820096489866,-3.5917544455174095,-12.741068921342617,-10.328624927422055,-4.1499719491202995,19.623954630877932,1.5100097656249716,9.277943565972635,10.302996826171864,-6.819471768443179,27.425465420786907,1.7417625288643421,18.864231123479385,-4.696814339174097,82.11475560053067,-2.964866761440703,8.561234297307525,8,-2.9199905395507812,-12.684989929199219,-14.02499771118164,-5.8000030517578125,-17.229995727539062,1,-0.025761245269413702,-1.3939365916061712,193.97000122070312,1.763447828904785,192.2700042724609,1.299513489606369,192.44000244140625,-0.025761245269413702
15256,2022-08-10,197.22999572753903,198.32000732421875,196.3699951171875,196.94000244140625,2639600.0,0.016178058884508406,-1.7272746673495738,-0.604138851802344,84.90254884633413,82.76331991397338,-5.145528512360357,-14.551026426489301,-13.71794913774309,-7.279354630660265,18.584824431604435,4.230010986328125,9.872980405098247,12.124996185302706,-4.868640916772222,29.118633287377634,3.628177634265228,20.621814736340184,-6.6234487857923625,86.44265624110345,2.875961088727834,8.496818551037467,8,-4.169990539550753,-14.394989013671847,-17.887489318847628,-9.549995422363253,-19.87998962402341,2,-0.04771073673965698,1.6034568940569345,194.08999633789062,-1.3939365916061712,193.97000122070312,1.763447828904785,192.2700042724609,-0.04771073673965698
15257,2022-08-11,198.50999450683597,199.6199951171875,197.0,197.0,2392700.0,0.006489878857296905,-2.4702048323042876,5.2069981583799825,84.8038705422786,83.21777127163358,-5.766862694139888,-14.279119470596612,-15.149529698985447,-8.58573426984674,17.18911714989908,2.6199951171875,10.651342931487932,11.95499496459965,-4.371685119771229,28.281675048970527,3.79165492241421,20.118335006785088,-6.36075548859489,88.11562049710375,4.960641235689678,8.163340042185435,8,-4.79999542236331,-15.024993896484403,-19.16748809814456,-10.829994201660185,-19.879989624023466,3,-0.034355912821280477,-1.7272746673495738,197.22999572753903,1.6034568940569345,194.08999633789062,-1.3939365916061712,193.97000122070312,-0.034355912821280477
15258,2022-08-12,200.8699951171875,200.97999572753903,198.2400054931641,199.3300018310547,2257800.0,0.011888573248992174,2.1136349843510587,1.019866813528816,86.81934994055199,84.08153479125347,-7.608573975587831,-15.208089373846065,-17.581687396366647,-10.93151617126901,16.799530815893487,2.739990234374943,11.325785672432517,12.911495971679699,-3.261810427073385,29.084802370432783,4.824842772303157,20.99814917105624,-7.226604879157151,98.60582232115438,14.898244517363608,8.086653199376537,8,-6.4799957275390625,-16.704994201660156,-21.527488708496094,-13.189994812011719,-23.860000610351562,4,-0.044008545590561554,-2.4702048323042876,198.50999450683597,-1.7272746673495738,197.22999572753903,1.6034568940569345,194.08999633789062,-0.044008545590561554
15259,2022-08-15,202.25,202.6999969482422,199.44000244140625,200.6300048828125,2307900.0,0.0068701394750738665,1.5873085074174993,1.0519494674263066,87.3967430043847,85.04539294797968,-8.247453898818662,-14.88616679897575,-19.184681512461708,-12.321227214161581,16.857676743379397,3.2599945068359375,11.148201580166756,12.726500701904286,-2.5496146730015425,28.002616076810114,5.0884430144513715,20.3645583893572,-7.139288664067919,95.1613247249727,9.475057140246037,7.638057687452913,8,-7.0,-17.224998474121094,-22.907493591308594,-14.569999694824219,-27.949996948242188,0,-0.08538939071674145,2.1136349843510587,200.8699951171875,-2.4702048323042876,198.50999450683597,-1.7272746673495738,197.22999572753903,-0.08538939071674145
15260,2022-08-16,203.6699981689453,204.25999450683597,200.05999755859372,200.4199981689453,1661200.0,0.007021004543610987,-1.1158668296320196,2.0061788862934216,87.01439902813468,85.43237980355752,-8.254538575416632,-14.992454485710795,-20.74419823455665,-13.699821192916488,17.93898936282292,4.199996948242244,10.72271078458428,12.824498748779291,-2.54805432691478,28.197051824473363,5.13822221093227,20.510775286626313,-7.041429710551199,92.52222581075586,6.20435727829701,7.686276537847033,8,-6.400001525878906,-17.86499786376953,-24.327491760253906,-15.989997863769531,-30.419998168945312,1,-0.11636469367757796,1.5873085074174993,202.25,2.1136349843510587,200.8699951171875,-2.4702048323042876,198.50999450683597,-0.11636469367757796
15261,2022-08-17,202.77999877929688,203.97000122070312,201.25,201.80999755859372,1661200.0,-0.004369810957184694,-1.6028765423085347,0.29846191406250877,79.18634765185148,85.09084822431844,-6.253863457368567,-12.829041976436656,-20.018863712450013,-12.810695469547625,19.319478546101166,2.720001220703125,10.408674940522502,10.708499145507801,-4.34560610932806,25.762604400343662,3.181446518089871,18.23555177292573,-4.62514511121438,79.61436849372909,-5.824530708974876,7.5270526274179375,8,-5.510002136230469,-16.974998474121094,-24.597492218017578,-15.099998474121094,-31.399993896484375,2,-0.1278232484711488,-1.1158668296320196,203.6699981689453,1.5873085074174993,202.25,2.1136349843510587,200.8699951171875,-0.1278232484711488
15262,2022-08-18,203.72000122070312,204.0,202.3800048828125,202.50999450683597,1509200.0,0.004635577705222049,-1.2040960378670709,1.2474280320905429,78.06577096770015,84.09089728910871,-6.063132804628594,-12.54651594450928,-21.194341055914947,-13.795612393382271,21.171547091888797,1.6199951171875,10.385037287388542,10.464001464843761,-4.326485801393005,25.254488731080528,3.068757831725378,17.859245097962145,-4.344119384869941,91.02999548825632,6.527627750845426,7.3952436331183815,8,-5.045005798339844,-17.915000915527344,-25.537494659423828,-16.040000915527344,-33.649993896484375,3,-0.12944234713909686,-1.6028765423085347,202.77999877929688,-1.1158668296320196,203.6699981689453,1.5873085074174993,202.25,-0.12944234713909686
15263,2022-08-19,201.55999755859372,202.82000732421875,200.8600006103516,202.6199951171875,2040700.0,-0.010602806053242264,1.684900296810295,-0.87602617939701,71.99996632545441,82.68918900000618,-2.7343019435038514,-9.280041952999426,-19.19982944925374,-11.682681966134709,23.181088544460277,2.860000610351534,9.946998855789701,7.299497985839821,-6.834962775863886,21.433958747543528,0.2322676049879817,14.36672836669166,-1.2072931885599871,43.983373590853994,-38.00832289876775,7.0672303808518535,8,-2.730003356933537,-14.364997863769503,-24.182491302490206,-14.684997558593722,-31.48999023437497,4,-0.11376261636000196,-1.2040960378670709,203.72000122070312,-1.6028765423085347,202.77999877929688,-1.1158668296320196,203.6699981689453,-0.11376261636000196
15264,2022-08-22,197.83999633789062,199.6699981689453,197.3300018310547,199.5800018310547,2588000.0,-0.018456049145474385,1.4374985098824595,1.6415183969597071,69.292032888758,81.05344768838313,1.7795244229225204,-4.484123957011548,-15.61104161409753,-8.03872925969614,24.873688811948305,4.229995727539034,9.519634414971364,2.7504966735839957,-10.055949087922642,15.556942435090633,-3.6527262071693087,9.1537195543373,6.419998168945341,7.3592358707426975,-72.96537286692016,6.403222880753313,8,2.4749984741210938,-10.444999694824219,-20.739990234375,-10.964996337890625,-24.009994506835938,0,-0.10528711189156692,1.684900296810295,201.55999755859372,-1.2040960378670709,203.72000122070312,-1.6028765423085347,202.77999877929688,-0.10528711189156692
15265,2022-08-23,197.5500030517578,198.8300018310547,197.13999938964844,198.3600006103516,1607600.0,-0.0014657970658144004,-1.0736164157867145,0.4655143686476885,64.74891436402224,78.81415496812625,2.9188860818887576,-3.0817548998842597,-15.273613646437013,-7.811275695454128,26.383381701830377,1.69000244140625,9.014459385530955,1.6540031433105469,-9.445678737986299,12.753685024607393,-3.89583779733789,7.203844083958984,6.571391601562539,5.976729236593509,-72.09614914026159,5.549840940648423,8,3.0799942016601562,-9.025009155273438,-20.77499771118164,-10.675003051757812,-27.479995727539062,1,-0.11769172179616993,1.4374985098824595,197.83999633789062,1.684900296810295,201.55999755859372,-1.2040960378670709,203.72000122070312,-0.11769172179616993
15266,2022-08-24,197.7899932861328,198.52999877929688,196.32000732421875,196.7400054931641,1351800.0,0.0012148328558219124,-1.3386349324247953,-1.2962851329966794,63.503270128563656,76.44742158882458,3.0918234891973952,-2.3282557631968075,-15.402439938495661,-8.08174956076553,27.543153696951105,2.209991455078125,8.691505279939037,1.1874938964843693,-8.317061590771232,10.69204938373997,-3.564783847143417,5.939771640112156,6.052145556640653,19.140460466188237,-55.46789831507113,4.7522777436278005,8,2.5000076293945312,-7.569999694824219,-22.519989013671875,-10.914993286132812,-30.819992065429688,2,-0.12407095464446494,-1.0736164157867145,197.5500030517578,1.4374985098824595,197.83999633789062,1.684900296810295,201.55999755859372,-0.12407095464446494
15267,2022-08-25,200.42999267578125,200.5,197.9199981689453,199.22000122070312,1631500.0,0.013347487129084845,2.8222076542261005,1.1523862117072916,68.31237531169938,74.39109107450764,0.8412876375122664,-4.407427136958205,-17.861555192209664,-10.760342906451257,27.684863727960252,2.7100067138671875,8.50679654042986,3.327993774414068,-5.857602183940628,12.513589732768764,-1.2648042047632941,7.9207917535914305,2.960818275878921,63.230543870192314,-9.84220602910191,4.592797979177351,8,-0.13999176025390625,-9.7449951171875,-25.27499008178711,-14.419990539550781,-27.389999389648438,3,-0.14493832686987362,-1.3386349324247953,197.7899932861328,-1.0736164157867145,197.5500030517578,1.4374985098824595,197.83999633789062,-0.14493832686987362
15268,2022-08-26,193.05999755859372,200.44000244140625,192.94000244140625,199.2400054931641,2837000.0,-0.036770919455699214,-1.3364492645118968,-5.107480642639206,48.372085405600124,70.055018007976,7.808027064342156,3.172477054611562,-10.447068652583738,-3.4728285432197765,27.05408637498493,7.5,7.830696853087289,-4.0720008850098,-13.197485803155075,5.053484033135476,-8.634743344082437,0.490741574062838,9.906565175419956,1.587237512412532,-67.62598205970149,4.562742459072633,8,5.540000915527372,-1.1549987792968466,-17.507495880126925,-9.359992980957003,-14.869995117187472,4,-0.11908210154927357,2.8222076542261005,200.42999267578125,-1.3386349324247953,197.7899932861328,-1.0736164157867145,197.5500030517578,-0.11908210154927357
15269,2022-08-29,192.4199981689453,193.8999938964844,191.1999969482422,192.77999877929688,2095700.0,-0.003315028476855608,1.0769280428186367,0.058252451155888285,47.0670899325708,65.61642810846891,7.718706944994636,4.054203235943078,-9.605006472235289,-2.8809089517961297,26.256880121981908,2.699996948242216,7.023213791703569,-4.733499908447271,-13.809870231081845,4.342870414187303,-9.271685069764573,-0.1953147471299701,9.744439741659761,13.118288391018648,-52.213164380085345,4.5381851613172906,8,5.180000305175781,-0.5149993896484375,-16.202495574951172,-8.719993591308594,-14.610000610351562,0,-0.1161521206600532,-1.3364492645118968,193.05999755859372,2.8222076542261005,200.42999267578125,-1.3386349324247953,197.7899932861328,-0.1161521206600532
15270,2022-08-30,190.6999969482422,193.0399932861328,189.2899932861328,191.9600067138672,2224000.0,-0.008938786181636682,1.1929934145949708,3.5000211927266562,37.92975651361621,61.032362426442766,8.275714338317016,6.217413438464803,-7.692959846678178,-1.2193175406985972,26.20593562359889,3.75,5.7810233729597655,-6.532501220703125,-15.337918851285622,2.2729164098793717,-10.935210035994373,-2.1297924054118766,10.367996866126589,12.578080442763243,-48.014072188817416,4.4027088152912555,8,5.944999694824219,1.2050018310546875,-15.579994201660156,-6.999992370605469,-15.660003662109375,1,-0.08846353113349115,1.0769280428186367,192.4199981689453,-1.3364492645118968,193.05999755859372,2.8222076542261005,200.42999267578125,-0.08846353113349115
15271,2022-08-31,189.3500061035156,192.66000366210938,189.00999450683597,192.57000732421875,2629300.0,-0.007079134065707371,1.1470680632971442,2.5555367176903925,33.112103233211414,56.03751045594402,8.404100901731823,7.797874544017333,-6.188763685819339,0.07851012318289463,26.409097078660093,3.650009155273409,4.236295073675905,-7.774992370605503,-16.920990351309854,1.3710056100988481,-12.347991360957678,-3.2019933802533274,10.304627647464855,2.959194378818358,-51.91448517917246,4.572998990352175,8,6.564994812011747,2.5549926757812784,-13.910003662109347,-5.650001525878878,-17.94000244140622,2,-0.10182201298032534,1.1929934145949708,190.6999969482422,1.0769280428186367,192.4199981689453,-1.3364492645118968,193.05999755859372,-0.10182201298032534
15272,2022-09-01,190.72999572753903,191.13999938964844,188.5399932861328,189.1499938964844,2242600.0,0.007288035804281945,1.166663487764405,-0.49068361244583775,30.604415714353223,51.43800483248834,5.573851712592813,6.62275924697596,-7.305711632840172,-1.3055912297044472,26.487036325962737,2.600006103515625,2.5556816801493767,-6.309502410888712,-15.669380296997701,3.050375475220278,-10.98944135394322,-1.6295634678342026,7.434388529261184,18.403367701912494,-29.66045280811415,4.679938943054496,9,3.790000915527372,4.840003967285185,-13.849990844726534,-7.029991149902315,-18.839996337890597,3,-0.12457397912794721,1.1470680632971442,189.3500061035156,1.1929934145949708,190.6999969482422,1.0769280428186367,192.4199981689453,-0.12457397912794721
15273,2022-09-02,186.88999938964844,193.42999267578125,186.22999572753903,193.08999633789062,2748400.0,-0.02013315379808478,1.0930255252424748,-3.9240441538626385,23.146814830069673,46.310758381522966,7.9501092361605,10.581554976142968,-3.139999904509864,2.522132997482089,26.803922737066756,7.199996948242216,1.2045614070653983,-9.880498504638666,-20.088356903576795,0.32735989429946244,-14.98442770410773,-4.776569305169602,9.734482311845,8.605004167819175,-32.11739471209827,5.103929199469062,9,6.474998474121094,8.354995727539062,-6.680000305175781,-3.1899948120117188,-13.270004272460938,4,-0.07410779682565916,1.166663487764405,190.72999572753903,1.1470680632971442,189.3500061035156,1.1929934145949708,190.6999969482422,-0.07410779682565916
15274,2022-09-06,185.6000061035156,188.42999267578125,184.3600006103516,187.1100006103516,2548900.0,-0.006902420088532035,-1.0400934647346691,0.24354762098134666,18.26480445190738,41.14585728017688,8.181659791891946,11.81826662328146,-1.7082620884718551,3.7647648206979056,26.773268506884296,4.069992065429659,-0.30912642129280243,-10.75199203491215,-22.069291661743506,0.5653075919192077,-16.410641848327828,-5.093342221496471,9.153468122666055,13.671516846087393,-19.651778250751804,5.658649813415674,9,6.829994201660185,8.709991455078182,-4.000003814697237,-1.9000015258788778,-12.810012817382784,1,-0.03992458738377691,1.0930255252424748,186.88999938964844,1.166663487764405,190.72999572753903,1.1470680632971442,189.3500061035156,-0.03992458738377691
15275,2022-09-07,189.08999633789062,189.75999450683597,185.8300018310547,185.8999938964844,2344300.0,0.01880382607546105,-1.3603654792562283,-2.1125920835900756,27.969060013751147,37.197611711864376,3.7609167217447634,8.363271964505316,-4.957259378673427,0.18559321962277409,26.599697171036762,4.159988403320369,-1.5985388351863037,-7.012001800537121,-18.75267383825451,4.728670237180268,-12.882337819395815,-1.1416657816784266,4.339996337890625,52.149943389338205,23.662563274690676,5.8703360188586995,9,3.3400039672851562,5.220001220703153,-6.627494812011719,-5.389991760253906,-11.539993286132812,2,-0.05965412765221223,-1.0400934647346691,185.6000061035156,1.0930255252424748,186.88999938964844,1.166663487764405,190.72999572753903,-0.05965412765221223
15276,2022-09-08,187.82000732421875,188.33999633789062,184.44000244140625,188.33999633789062,3506500.0,-0.006716320473149184,14.000293444450966,-0.16300583564527074,24.681484245995577,32.34973492678617,3.875485480884606,9.372684505970255,-3.3806294343587524,1.352681783494603,25.91231560184512,4.649993896484375,-2.6874286445953715,-7.811491394042974,-20.103103028426688,4.480120240340739,-13.957297211234817,-1.665685576851132,3.795986938476574,38.14784719663648,16.845819025742742,6.145805817191854,9,4.579994201660156,6.489990234375028,-5.125003814697266,-4.8000030517578125,-13.660003662109375,3,-0.06804394388093493,-1.3603654792562283,189.08999633789062,-1.0400934647346691,185.6000061035156,1.0930255252424748,186.88999938964844,-0.06804394388093493
15277,2022-09-09,191.69000244140625,192.00999450683597,188.80999755859372,189.1100006103516,2909900.0,0.020604807615128173,-1.0125716753436815,-4.961646810258763,35.095110724404776,30.874515517764465,-1.5250283619078857,5.2339001527373625,-6.8040373847784394,-2.5489371903214817,24.60942303235604,4.189987182617216,-3.5756416790287346,-3.60049667358399,-15.934204819764034,8.733211472596054,-9.767350746674026,2.566357399506046,-7.330001831054659,80.8159674030258,59.80600046082582,6.166854073090029,9,-2.560005187988253,2.6199951171875284,-8.384998321533203,-9.019996643066406,-14.650009155273438,4,-0.10579580844596137,14.000293444450966,187.82000732421875,-1.3603654792562283,189.08999633789062,-1.0400934647346691,185.6000061035156,-0.10579580844596137
15278,2022-09-12,192.02999877929688,193.6699981689453,191.3800048828125,193.1999969482422,2766700.0,0.0017736779882120413,1.1706091220051924,-0.4534873405369011,40.228702819778505,30.11469472745421,-2.2646467480273884,4.424524464277027,-6.703953260346367,-3.0008126816318565,22.871603066964134,2.2899932861328125,-4.505059470074514,-2.818500518798828,-14.94211387677251,9.305112839174853,-8.880307197785669,3.2433061601880127,-7.589996337890625,82.38453469695474,57.183851252509754,6.061806678986836,9,-3.0149993896484375,2.2799987792969034,-8.724994659423828,-9.359992980957031,-12.149993896484375,0,-0.104879443408192,-1.0125716753436815,191.69000244140625,14.000293444450966,187.82000732421875,-1.3603654792562283,189.08999633789062,-0.104879443408192
15279,2022-09-13,184.97999572753903,190.0399932861328,184.6199951171875,188.50999450683597,4858500.0,-0.036713029717094,-1.5505873736213236,3.017097695528043,32.77605958675322,29.542061735580546,4.044308586017138,10.66095642674631,0.6713727123089086,3.9089117312730366,21.271630256941876,7.410003662109375,-6.0869014745640015,-9.005003356933628,-21.36671846326547,3.3567117493982153,-15.185860910099535,-2.8241458037677205,8.690002441406278,5.850417509096282,-20.88217627169213,6.18085755316592,9,4.035003662109403,9.330001831054744,-1.6749916076659872,-2.3099899291991903,-5.699996948242159,1,-0.06141204926333721,1.1706091220051924,192.02999877929688,-1.0125716753436815,191.69000244140625,14.000293444450966,187.82000732421875,-0.06141204926333721
15280,2022-09-14,179.97000122070312,185.25,178.19000244140625,185.25,4949900.0,-0.02708398001162915,1.6742421177354565,1.4957508796500179,28.405209890048553,29.019073586340227,8.2385621981974,14.55037415800922,6.052539679499887,8.754457351192684,19.707887104259505,7.05999755859375,-6.785690853890657,-12.829998016357422,-25.810902752046587,0.1509067193317435,-19.32045038420199,-6.339545648512853,13.699996948242188,11.498703298284765,-15.525276759894593,6.490452367844583,9,5.959999084472656,11.254997253417969,4.485004425048828,2.7000045776367188,-2.3300018310546875,2,-0.0398955819629363,-1.5505873736213236,184.97999572753903,1.1706091220051924,192.02999877929688,-1.0125716753436815,191.69000244140625,-0.0398955819629363
15281,2022-09-15,176.86000061035156,179.99000549316406,176.1999969482422,179.13999938964844,3452100.0,-0.017280661161621413,-1.1055567329292586,0.43181805045805277,21.758891741409784,28.03623758934651,10.494104049566658,16.46301560340146,9.469120237338018,11.76504057595136,18.152522895096475,3.790008544921875,-7.544439134026021,-14.643998718261713,-28.570756885250262,-0.7172405512731643,-21.607377801756,-7.6806196347674245,16.190797729492175,3.7779256782605506,-17.895087433917904,6.963379083494275,9,8.074996948242188,13.3699951171875,9.427505493164062,5.810005187988281,5.949996948242159,3,0.0039014047213898895,1.6742421177354565,179.97000122070312,-1.5505873736213236,184.97999572753903,1.1706091220051924,192.02999877929688,0.0039014047213898895
15282,2022-09-16,177.35000610351562,177.63999938964844,172.52000427246094,173.55999755859375,6417900.0,0.0027705840295886297,1.343249811447247,-1.6622853395082384,27.46052192584179,28.515538377765633,8.835722775526222,14.647107181169645,9.27901205132946,11.158456804336595,16.66698261889807,5.1199951171875,-7.935161129192352,-12.835493469238287,-26.885182035279087,1.2141950968025128,-19.860337752258687,-5.810649186217887,14.68974415283202,22.836894680416655,-1.3199583695918804,7.024844283020406,9,5.7449951171875,11.039993286132812,10.59749984741211,5.4850006103515625,9.549987792968778,4,-0.01798704444106025,-1.1055567329292586,176.86000061035156,1.6742421177354565,179.97000122070312,-1.5505873736213236,184.97999572753903,-0.01798704444106025
15283,2022-09-19,178.6300048828125,179.07000732421875,175.74000549316406,176.0,2416200.0,0.0072173596574323096,-1.114290973561069,0.6939311222230274,30.571971164326143,29.883001345812165,6.996592425241403,12.185950991510822,8.334474475763102,9.834403164720783,15.560049270485662,3.3300018310546875,-8.083736969568577,-10.40899505615235,-24.29182300791632,3.473832895611622,-17.35040903203432,-3.467581080270378,11.848165694824218,34.874454576333186,8.936244157904571,6.941413975881982,9,4.464996337890625,9.759994506835938,9.96749496459961,4.8549957275390625,11.019989013671903,0,-0.008901145122415466,1.343249811447247,177.35000610351562,-1.1055567329292586,176.86000061035156,1.6742421177354565,179.97000122070312,-0.008901145122415466
15284,2022-09-20,177.00999450683594,177.5500030517578,175.07000732421875,177.0399932861328,2478800.0,-0.009069083198196992,3.723719010666434,-0.01140635878394059,30.65834927194055,30.181811263388763,8.124328834450267,12.822850784901988,10.294156837233288,11.421567655050978,15.642544302571599,3.55999755859375,-8.369063525334752,-10.987505340576178,-25.21147559811581,3.236464916963456,-18.099490469345994,-3.8755202118063607,12.031522766386729,35.27094847849565,7.327056464605661,7.111985128769818,9,6.0850067138671875,11.3800048828125,12.267505645751953,7.155006408691406,13.260009765624972,1,0.016213832354340374,-1.114290973561069,178.6300048828125,1.343249811447247,177.35000610351562,-1.1055567329292586,176.86000061035156,0.016213832354340374
15285,2022-09-21,174.3000030517578,179.6300048828125,174.2899932861328,177.91000366210938,2505400.0,-0.015309821700341675,-1.9421388247855165,120.3382502543235,29.523779866262316,30.719844110085067,9.516492035876183,14.442158380270058,13.294509903865503,14.025618704211126,15.600342064930253,5.3400115966796875,-8.157466222455383,-12.534996795654308,-27.263195977838564,2.193202386529947,-19.899096386746436,-5.170897204562181,13.419793181403918,23.828627689693068,-6.9751105109177765,7.364099591092123,9,8.794998168945312,14.089996337890625,15.83749771118164,10.724998474121094,22.19000244140628,2,0.02857140355907095,3.723719010666434,177.00999450683594,-1.114290973561069,178.6300048828125,1.343249811447247,177.35000610351562,0.02857140355907095
15286,2022-09-22,173.25,174.75,172.02000427246094,173.5399932861328,2229900.0,-0.006024113788718699,1.0147520030630113,0.08033053659361329,26.002181145700675,29.709518601340168,9.255731733669364,14.292190382348679,14.716992148306247,14.90517810016371,15.934928163205036,2.7299957275390625,-7.731480796854555,-12.358000183105474,-27.33024868035102,2.6142483141400703,-19.844124431728233,-4.871875934482716,13.253812876305659,16.162886056355255,-15.53982137619715,7.486124248622772,9,9.595001220703125,14.760002136230469,18.287498474121094,12.555000305175781,31.67999267578125,3,0.02533910181615262,-1.9421388247855165,174.3000030517578,3.723719010666434,177.00999450683594,-1.114290973561069,178.6300048828125,0.02533910181615262
15287,2022-09-23,171.3800048828125,174.3000030517578,169.9199981689453,172.77999877929688,3202300.0,-0.010793622610028808,-1.0277766004040747,4.827676927124441,27.489100696146977,28.294007254269996,8.87509168134082,14.624026343193094,16.98926025796885,16.538475624055366,15.947295837696327,4.3800048828125,-7.931018094618992,-12.775495910644537,-27.323770312381924,1.7727784910928506,-20.04963311151323,-5.501358709775843,13.675427133108684,15.036104061412262,-18.779134716064412,7.2741372008687,9,8.599990844726562,15.579994201660156,20.157493591308594,14.424995422363281,32.63999938964841,4,0.0666938519671354,1.0147520030630113,173.25,-1.9421388247855165,174.3000030517578,3.723719010666434,177.00999450683594,0.0666938519671354
15288,2022-09-26,170.07000732421875,172.3300018310547,168.86000061035156,171.52999877929688,3271600.0,-0.007643817955831578,1.2679764635484192,1.0428555858310626,27.47314769564207,27.704794821924313,7.534847828586209,14.886605099392398,18.588539484739982,17.599040630694617,17.482126053107905,3.470001220703125,-8.00521020051059,-12.935993957519543,-28.140096239171697,2.268108324132612,-20.538045098345606,-5.3339428166934795,13.169172630065333,11.234969673700064,-24.0902897038294,7.602051140826075,9,6.984992980957031,15.769996643066406,22.16999053955078,15.734992980957031,33.02999877929685,0,0.09895916885674749,-1.0277766004040747,171.3800048828125,1.0147520030630113,173.25,-1.9421388247855165,174.3000030517578,0.09895916885674749
15289,2022-09-27,170.07000732421875,172.4600067138672,168.3800048828125,170.86000061035156,2692400.0,0.0,1.0451108842054542,0.5410944587278694,19.302774362854038,26.69341309668048,5.80824662994911,13.835712010859766,18.94342586505087,17.206405005306692,19.486939152960662,4.0800018310546875,-8.847963444836239,-11.818494415283197,-27.390216066679187,3.7532272361127923,-19.604355240981192,-4.032633589585203,11.15608752191477,15.02224392361111,-17.424023587726797,7.785860825697991,9,4.114997863769531,14.3699951171875,22.942489624023438,15.734992980957031,30.399993896484375,1,0.11512898059055576,1.2679764635484192,170.07000732421875,-1.0277766004040747,171.3800048828125,1.0147520030630113,173.25,0.11512898059055576
15290,2022-09-28,173.8300018310547,174.75999450683594,170.42999267578125,171.86000061035156,3077800.0,0.02210851028934191,1.2611054891992892,-2.4936936240897767,29.100670210792018,27.50916625994517,1.2132907581483892,9.21975972988946,15.386872086435915,13.199070965520036,20.916427873900385,4.6899871826171875,-10.023366229492296,-7.215000152587891,-22.603581588141964,8.173581282966182,-14.909290870364941,0.47929056518916013,5.340718620947456,85.42328858530706,51.48001396263015,7.694290717777038,9,0.1750030517578125,10.610000610351562,20.024993896484375,11.974998474121094,30.55999755859375,2,0.0945751726873032,1.0451108842054542,170.07000732421875,1.2679764635484192,170.07000732421875,-1.0277766004040747,171.3800048828125,0.0945751726873032
15291,2022-09-29,170.07000732421875,173.36000061035156,168.11000061035156,173.36000061035156,3117000.0,-0.02163029665322258,2.1914958745530186,-1.6700463185289607,17.595916351062073,26.41309897385854,4.368198263937302,12.080667844519724,19.27760534454515,16.726310596851334,22.472733048538412,5.720001220703125,-10.467121166407082,-10.010994720458996,-25.622944125291696,5.600954684373704,-17.81696942287533,-2.20502001804266,7.374198636713061,29.47381222264544,1.3993226851587046,7.805974702416348,9,3.7999954223632812,14.234992980957031,24.507488250732422,15.734992980957031,37.77999877929685,3,0.1553477805088741,1.2611054891992892,173.8300018310547,1.0451108842054542,170.07000732421875,1.2679764635484192,170.07000732421875,0.1553477805088741
15292,2022-09-30,166.97000122070312,171.1999969482422,166.6300048828125,170.10000610351562,3810300.0,-0.01822782366091058,-1.3989475033240952,0.9513712067454189,15.310076209466203,24.71733286776299,6.527381726324592,14.028621299673233,22.417962149321625,19.59664395160854,24.06973752118039,4.5699920654296875,-10.357110615406782,-11.923001098632824,-27.73773100291686,3.891728805651212,-19.830366050774842,-4.015636146490806,8.794047777124234,4.182002113335598,-16.319444600858596,7.9073649521420135,9,6.160003662109375,16.595001220703125,28.284996032714844,18.834999084472656,42.800003051757784,4,0.22734617702315352,2.1914958745530186,170.07000732421875,1.2611054891992892,173.8300018310547,1.0451108842054542,170.07000732421875,0.22734617702315352
15293,2022-10-03,173.0399932861328,174.3800048828125,169.0800018310547,170.07000732421875,3379000.0,0.0363537882317333,-1.1414166946668187,-0.9488758238758239,33.01080274119886,24.978716586569465,-0.46817569933253367,7.238965664083878,16.413263882244053,13.317010810571446,24.9094491642998,7.410003662109375,-9.53149226187611,-5.160508728027338,-20.71155613487568,10.390538678821002,-12.936032431451508,2.615014975396832,-6.4099884033203125,78.84374642225046,54.1555389490034,7.775523703424174,10,0.0900115966796875,10.495010375976562,22.447505950927734,12.765007019042969,38.32000732421878,0,0.17903381985863032,-1.3989475033240952,166.97000122070312,2.1914958745530186,170.07000732421875,1.2611054891992892,173.8300018310547,0.17903381985863032
15294,2022-10-04,178.19000244140625,178.41000366210938,174.8300018310547,174.89999389648438,3691300.0,0.029761958825076817,-1.087469081979465,1.1077522207551338,47.477325905774386,26.97355503540414,-6.071702433670396,1.5867051135223846,11.396508478208801,8.029088973071339,25.051968990112215,5.3700103759765625,-9.097985502133213,0.3600006103515625,-14.796854015069698,15.516855235772823,-7.218426702359068,7.938427923062193,-11.55999755859375,98.13241728776939,68.81084089736451,7.578427312710623,10,-5.6699981689453125,2.0749969482421875,17.062496185302734,7.614997863769531,30.44000244140625,1,0.13979461990467423,-1.1414166946668187,173.0399932861328,-1.3989475033240952,166.97000122070312,2.1914958745530186,170.07000732421875,0.13979461990467423
15295,2022-10-05,177.80999755859375,179.77000427246094,175.00999450683594,176.6199951171875,2940200.0,-0.0021325825108367003,-1.1587327949511097,0.3617019303013719,51.45928857016019,29.802122527010756,-5.74566257729046,1.1365847352289506,11.902940640572808,8.25320101061871,25.500985078636894,4.760009765625,-8.89639756728235,0.5439956665039176,-13.658077239279379,14.746068572287214,-6.5570407863877165,7.645032119395552,-10.708792724609367,85.0836620630952,50.36098481855532,7.101036452891645,10,-4.609992980957031,2.3400039672851562,16.942501068115234,7.995002746582031,36.99000549316406,2,0.12743942395388785,-1.087469081979465,178.19000244140625,-1.1414166946668187,173.0399932861328,-1.3989475033240952,166.97000122070312,0.12743942395388785
15296,2022-10-06,175.0399932861328,177.69000244140625,173.86000061035156,176.2899932861328,2599200.0,-0.01557845065234953,-1.121893281033375,-1.0504180130276453,46.68387496993586,31.934875224098406,-3.0117649378271665,3.0567735033958456,14.697578037205034,10.839882372681245,25.741389222320333,3.9499969482421875,-8.66298360903005,-1.58700790405274,-14.91265631219153,11.73864050408605,-8.249832108122149,5.075816300016669,-7.178660485839828,64.00295885816874,26.62937868487461,6.6628242040694,10,-1.8399887084960938,5.110008239746094,19.235004425048828,10.765007019042969,37.69000244140622,3,0.16767600108129588,-1.1587327949511097,177.80999755859375,-1.087469081979465,178.19000244140625,-1.1414166946668187,173.0399932861328,0.16767600108129588
15297,2022-10-07,171.41000366210938,174.16000366210938,170.3699951171875,173.58999633789062,2961600.0,-0.0207380585195156,1.2831326408677268,1.743994140625,40.29047519769124,33.35902272432609,0.6961333791002176,5.364580710226392,18.091954804779334,14.256713742691602,27.24690637163717,4.6699981689453125,-8.236433847187527,-4.202997589111334,-15.65753417696331,7.251538998740642,-9.930265883037322,1.5242707048146542,-2.834150573486312,21.796083245311028,-15.237070481097103,5.727268293925993,10,1.7900009155273438,8.739997863769531,22.499996185302734,14.394996643066406,41.589996337890625,4,0.21258970691837975,-1.121893281033375,175.0399932861328,-1.1587327949511097,177.80999755859375,-1.087469081979465,178.19000244140625,0.21258970691837975
15298,2022-10-10,171.88999938964844,173.8000030517578,170.1199951171875,172.80999755859375,1932100.0,0.0028002783809821796,1.5379284943832048,0.4220189265615813,42.89678379756097,35.98057932818242,0.5603834104815064,3.4766326637279974,17.311945248027712,13.482754575883348,29.2718011913308,3.6800079345703125,-7.559124234644713,-2.7160018920898494,-11.266685414848013,5.834681630668314,-6.991343653468931,1.5593398692892322,-2.642497229995115,18.34199578446704,-18.132744537138276,4.275341761379081,10,1.3100051879882812,8.260002136230469,23.154998779296875,13.915000915527344,43.53999328613281,0,0.22037352386594788,1.2831326408677268,171.41000366210938,-1.121893281033375,175.0399932861328,-1.1587327949511097,177.80999755859375,0.22037352386594788
15299,2022-10-11,173.6199951171875,175.75999450683594,170.77999877929688,171.39999389648438,2908300.0,0.01006455136239448,-1.878617356253914,-2.4130496077488264,49.030222079470214,38.19497398025778,-0.6851396510961365,0.8979773041810972,15.311004619800457,11.548740415790775,29.821613222666183,4.9799957275390625,-6.792663009289015,-0.41800613403319176,-7.439662304795405,6.603650036729022,-3.9288342194143127,3.092821951347929,-3.7411428307657104,36.26939564184099,-1.7304304836527962,3.5108280853811076,10,-0.41999053955078125,6.530006408691406,20.685001373291016,12.185005187988281,40.3800048828125,1,0.21737130834320606,1.5379284943832048,171.88999938964844,1.2831326408677268,171.41000366210938,-1.121893281033375,175.0399932861328,0.21737130834320606
15300,2022-10-12,172.7899932861328,175.0,172.1999969482422,174.05999755859375,2728000.0,-0.004780565916353452,-1.285719624072794,-0.5720736820400028,49.339829271401186,41.72207541585101,-0.02031345051847211,1.2253131615929362,15.947353727515377,12.187306099645554,29.398091315863596,2.8000030517578125,-5.9005655943995805,-0.889007568359375,-7.34507183470086,5.56705669798211,-4.1170397015301035,2.3390245648113535,-2.6699981689453125,35.27074749852855,-5.2644645514746315,3.228032133170736,10,0.41001129150390625,7.360008239746094,20.580005645751953,13.015007019042969,41.72000122070315,2,0.2074194860192522,-1.878617356253914,173.6199951171875,1.5379284943832048,171.88999938964844,1.2831326408677268,171.41000366210938,0.2074194860192522
15301,2022-10-13,177.5500030517578,178.38999938964844,169.22000122070312,169.39999389648438,3223000.0,0.027547948090620222,-1.155112594157189,-6.417308454782473,58.17651585955764,46.48501315475005,-4.031677567717594,-3.6684354716091434,10.968283858626506,7.3079005476577095,28.405932299309615,9.169998168945312,-4.6104030743623525,3.8365020751953125,-2.698033401370708,10.371037551761333,0.5692343369123023,7.103769813478323,2.220001220703125,90.83973276313928,45.134267843455476,3.2672677382830058,10,-3.125,2.5999984741210938,15.819995880126953,8.254997253417969,36.97999572753906,3,0.20980005271608593,-1.285719624072794,172.7899932861328,-1.878617356253914,173.6199951171875,1.5379284943832048,171.88999938964844,0.20980005271608593
15302,2022-10-14,174.16000366210938,178.52000427246094,173.8300018310547,178.14999389648438,2970300.0,-0.01909320941357695,-1.017207998897428,-0.4895688039556728,55.13689599185584,48.943467960378605,0.54253308943305,-0.5583010574548837,14.065010786597128,10.560293726312153,26.895732238808034,4.69000244140625,-3.9415162406746163,0.6060028076171875,-5.706759876108038,6.918765491342413,-2.550378534245425,3.7623841494798,5.399000549316412,53.118288391018645,2.9264404689998855,3.156381341862606,10,0.33499908447265625,5.989997863769531,19.194995880126953,11.644996643066406,42.39999389648435,4,0.22146297229219125,-1.155112594157189,177.5500030517578,-1.285719624072794,172.7899932861328,-1.878617356253914,173.6199951171875,0.22146297229219125
15303,2022-10-17,177.0399932861328,179.0,176.1300048828125,177.66000366210938,3437900.0,0.016536458219253092,-1.3524673716597773,0.15539145199779722,58.163490342709856,50.13081956448254,-1.9113899344834806,-3.756094940650769,10.924648176654216,7.5519802905493805,25.635194023360906,4.839996337890625,-2.3902535658189947,3.565493011474615,-2.5138428217777005,9.64482884472693,0.5258250948484431,6.605160928100787,2.3122308654785115,79.95902905411097,24.27258317603784,3.039667916626162,10,-2.5449905395507812,3.1100082397460938,14.680004119873075,8.765007019042969,41.72000122070315,0,0.2031179850744147,-1.017207998897428,174.16000366210938,-1.155112594157189,177.5500030517578,-1.285719624072794,172.7899932861328,0.2031179850744147
15304,2022-10-18,179.8800048828125,181.16000366210938,177.63999938964844,180.17999267578125,1978600.0,0.01604163863748931,2.115034568434698,0.4838431816503827,57.242042653735844,50.77334779599095,-5.013709308408465,-6.714314517607761,7.7970920825204075,4.591192479168228,24.193328667473864,4.1200103759765625,-0.20244100132129006,6.262004089355457,-0.2861328359623485,12.810141014673263,2.9879356266965544,9.53607255201436,-10.660003662109375,89.27974440894569,35.81172050783863,3.2740684626589065,10,-4.69000244140625,-1.5450057983398438,11.782493591308594,5.924995422363281,39.029998779296875,1,0.1976316812762413,-1.3524673716597773,177.0399932861328,-1.017207998897428,174.16000366210938,-1.155112594157189,177.5500030517578,0.1976316812762413
15305,2022-10-19,179.27999877929688,180.8300018310547,177.94000244140625,179.5,1688000.0,-0.003335590878522088,1.0069406179799092,0.7333672431332655,61.92694595916922,52.46702235035021,-4.674867130514997,-6.031319063268199,8.09278462747838,5.023234543700482,23.219077924512998,2.8899993896484375,0.813279889967049,5.412998199462891,-1.6061341191493455,12.432130518075127,1.9034320401567584,8.922564358769023,-9.821197509765625,84.25456869009584,26.6050550889642,3.5095661593061194,10,-4.089996337890625,-3.339996337890625,12.382499694824219,6.525001525878906,40.77000427246094,2,0.1936635511886926,2.115034568434698,179.8800048828125,-1.3524673716597773,177.0399932861328,-1.017207998897428,174.16000366210938,0.1936635511886926
15306,2022-10-20,177.63999938964844,180.82000732421875,177.11000061035156,179.36000061035156,2687500.0,-0.00914769857661235,-1.6690707503156046,7.818143986683313,64.3606938619431,55.14149109082265,-2.936025997319746,-4.2641963961136184,9.301912183449502,6.432134940475123,21.805664837831586,3.7100067138671875,0.8005345187788464,3.5534988403320256,-3.656366673789705,10.763364354453756,-0.05143391672882558,7.158431597392877,-7.947174072265625,51.97812560499106,-11.921005275334927,3.604932757060859,10,-2.4499969482421875,-3.7449951171875,10.9375,8.165000915527344,38.13000488281247,3,0.20755457804474653,1.0069406179799092,179.27999877929688,2.115034568434698,179.8800048828125,-1.3524673716597773,177.0399932861328,0.20755457804474653
15307,2022-10-21,182.80999755859372,183.30999755859372,176.52000427246094,176.99000549316406,2959800.0,0.02910379524154938,-1.008875385702314,-3.3837139156508766,63.47586228959189,57.42805536771496,-7.061465048223937,-8.995169710891872,3.7109698677688527,1.1023453946078803,20.243978001976952,6.789993286132784,0.7638000386940575,8.151997375488264,0.08442344778140409,16.219571303195124,4.118210411634834,12.185784339341694,-12.887828674316381,93.03620459549289,29.745754413426084,4.033786963853432,10,-6.544998168945284,-7.839996337890597,4.772499084472685,2.9950027465820597,33.9100036621094,4,0.17351349293977392,-1.6690707503156046,177.63999938964844,1.0069406179799092,179.27999877929688,2.115034568434698,179.8800048828125,0.17351349293977392
15308,2022-10-24,186.8999938964844,188.0800018310547,183.83999633789062,184.50999450683597,3271000.0,0.022372935794060078,-1.2734639945346127,0.41065337594614,62.375661907925235,58.91088201532108,-9.832361117597088,-12.395163921512335,-0.8372049719686459,-3.0979777367680015,18.797198021654886,5.270004272460966,1.258993415736171,11.400494384765665,1.9546752892537427,20.846313480277587,6.677584837009704,16.123403932521626,-16.442311865234416,89.7923167492967,29.63231634536362,4.722909547755967,10,-8.249992370605497,-9.54499053955081,-1.1574935913086222,-1.0949935913086222,32.65000915527341,0,0.15869451380793875,-1.008875385702314,182.80999755859372,-1.6690707503156046,177.63999938964844,1.0069406179799092,179.27999877929688,0.15869451380793875
15309,2022-10-25,189.6499938964844,189.8600006103516,186.1999969482422,186.66000366210938,2907100.0,0.014713751149307619,1.1466274085144654,1.251042258556747,65.76144449879183,60.73550592947561,-11.252723714095993,-14.33819548301281,-4.067363370248415,-6.0253447810784735,17.319718120905076,3.6600036621094034,2.478592626868931,13.171495056152366,2.165277391959478,24.177712720345255,7.668386224055922,18.67460388824881,-18.13497267724614,98.42573634543895,39.707459663890916,5.503108832096445,10,-10.10999298095706,-11.404991149902372,-3.907493591308622,-3.844993591308622,27.740005493164034,1,0.15349328524756256,-1.2734639945346127,186.8999938964844,-1.008875385702314,182.80999755859372,-1.6690707503156046,177.63999938964844,0.15349328524756256
15310,2022-10-26,190.2700042724609,192.9499969482422,189.75999450683597,191.6300048828125,4202900.0,0.0032692348849476804,-1.6806516345359013,-0.4548511880460573,71.50523780180379,62.21647503416962,-10.205673501298037,-14.401799649780628,-5.216005184717062,-6.785470690525244,16.590327999248064,3.300003051757784,3.663635176181657,12.969505310058565,0.4451935319067104,25.49381708821042,6.707349420982638,19.231661199134493,-17.287384701933576,83.68841223081164,24.579507675545102,6.26215588907593,10,-6.880004882812472,-10.480003356933565,-4.527503967285128,-4.465003967285128,28.80999755859378,2,0.15052293449595378,1.1466274085144654,189.6499938964844,-1.2734639945346127,186.8999938964844,-1.008875385702314,182.80999755859372,0.15052293449595378
15311,2022-10-27,196.4900054931641,199.5800018310547,192.8000030517578,193.3600006103516,4754000.0,0.03269039302588306,-2.1905876608455457,-2.3014731456652235,82.99998915823319,65.31237427487821,-15.037894728241866,-19.542973369016437,-11.874568391293167,-13.116748688669901,15.802412435886465,9.309997558593778,4.714024528825206,17.86850662231447,3.170610835898543,32.5664024087304,10.519558729106507,25.217454515522434,-21.51064818486526,86.6001879226607,21.83079679220816,7.348947893207966,10,-8.635002136230497,-13.385002136230497,-10.74750518798831,-10.68500518798831,19.110000610351506,3,0.11990430505338545,-1.6806516345359013,190.2700042724609,1.1466274085144654,189.6499938964844,-1.2734639945346127,186.8999938964844,0.11990430505338545
15312,2022-10-28,204.92999267578125,205.16000366210938,196.69000244140625,199.0,4892700.0,0.042953773457504285,1.6510115192847727,1.8945633945633946,85.94428683597634,68.3991294407967,-20.846368543491224,-26.343947118027984,-20.694390093970753,-21.65886429327017,14.977068357411522,8.669998168945284,6.163220266283133,24.41049423217774,6.578145927192878,42.2428425371626,15.494320079685309,33.32666838467017,-26.99855802475173,98.92114959047485,27.110828657497464,8.916174152492435,10,-14.089988708496094,-19.034988403320312,-19.502490997314453,-19.12499237060547,8.260009765625,4,0.052896169346131616,-2.1905876608455457,196.4900054931641,-1.6806516345359013,190.2700042724609,1.1466274085144654,189.6499938964844,0.052896169346131616
15313,2022-10-31,204.0200042724609,204.9900054931641,202.2899932861328,202.41000366210938,4433400.0,-0.0044404842426361,-1.9188984106299227,0.271501281431081,83.6730278758541,71.33590557658762,-17.552641227086298,-24.23663689451115,-20.113007692809106,-20.807834663160378,14.978760421745124,2.7000122070312784,6.969817462839103,21.95150527954098,1.6443492081625095,42.25866135091945,11.797927243851746,32.10508331523022,-22.27656995988022,93.98734712042754,16.95094032414181,10.153578035689241,10,-13.180000305175753,-18.12499999999997,-20.55000686645505,-18.215003967285128,9.429992675781278,0,0.06224878287563329,1.6510115192847727,204.92999267578125,-2.1905876608455457,196.4900054931641,-1.6806516345359013,190.2700042724609,0.06224878287563329
15314,2022-11-01,203.1000061035156,205.0800018310547,201.5200042724609,204.4499969482422,4376600.0,-0.004509352757961382,1.727966839911392,-0.8385033123880794,83.50653955393588,73.73363819822836,-14.519370327013604,-22.508795752745584,-19.419156023198838,-19.912665873784732,15.878830730420423,3.5599975585937784,8.282787757109105,19.786006927490206,-2.480625807001047,42.05263966198146,8.652690560244565,30.919323294735847,-18.078252082000887,86.62340042902913,4.126128183638684,11.133316367245627,11,-12.26000213623044,-17.20500183105466,-21.652503967285128,-17.295005798339815,10.25,1,0.0809945664888756,-1.9188984106299227,204.0200042724609,1.6510115192847727,204.92999267578125,-2.1905876608455457,196.4900054931641,0.0809945664888756
15315,2022-11-02,200.47000122070312,206.88999938964844,200.0500030517578,203.33999633789062,4692700.0,-0.012949309718247926,-2.687338054931767,2.125936726458875,76.58933067006632,75.09237562135318,-9.57430380624669,-19.071946000250477,-17.04117239648525,-17.23154409943797,17.19926681134692,6.839996337890625,9.295733022252932,16.023001861572254,-7.3433009893929295,39.38930471253744,4.339850436089648,27.70615328705486,-12.628892249505157,54.43577120257482,-25.89063614644649,11.683151425482594,11,-8.764999389648438,-13.709999084472656,-21.15749740600586,-14.150001525878906,11.160003662109375,2,0.08440164646039783,1.727966839911392,203.1000061035156,-1.9188984106299227,204.0200042724609,1.6510115192847727,204.92999267578125,0.08440164646039783
15316,2022-11-03,204.38999938964844,206.0500030517578,199.1699981689453,200.3699951171875,4653700.0,0.019554038734352464,-1.1433043131047367,-1.4007007358257837,84.64359720004826,77.44434616695943,-10.393791793226342,-21.797967648167457,-21.180574018914427,-21.04741292358233,18.296358542782187,6.8800048828125,10.3914229407481,18.47549972534179,-6.060552637747975,43.01155208843156,6.207473543796908,30.743525906886674,-13.501067951498385,75.49018874529334,-7.935912698473601,12.268026181544887,11,-9.025001525878906,-17.62999725341797,-25.167495727539062,-18.06999969482422,10.110000610351562,3,0.07187241296185576,-2.687338054931767,200.47000122070312,1.727966839911392,203.1000061035156,-1.9188984106299227,204.0200042724609,0.07187241296185576
15317,2022-11-04,207.8500061035156,208.02999877929688,204.2100067138672,206.3000030517578,4125000.0,0.01692845405450094,3.000015977886605,0.3855724886602955,84.84506688360075,79.94094671981227,-11.095110415563738,-23.597881124716054,-24.909410321901163,-24.363910840928185,18.94392896573818,3.8199920654296875,11.578250523364062,20.113506317138643,-5.284285592688491,45.51129822696578,7.4146103622250905,32.812402272052196,-14.400903793125792,97.96848009727015,13.521203168822836,12.698895954913567,11,-10.735008239746065,-20.52000427246091,-28.76250457763669,-21.665008544921847,7.110000610351591,4,0.03728650359596464,-1.1433043131047367,204.38999938964844,-2.687338054931767,200.47000122070312,1.727966839911392,203.1000061035156,0.03728650359596464
15318,2022-11-07,209.7700042724609,210.2400054931641,207.13999938964844,207.6999969482422,2671700.0,0.009237421758790276,1.0597980371481672,1.335485966863888,84.52298917221496,82.02556279463707,-10.538021669567968,-23.752289888347974,-26.843876896176226,-26.154763108342166,19.66884266814378,3.1000061035156534,13.034903285200954,20.139504241943342,-5.92356185235289,46.202570336239575,7.107971194795226,33.17103728909146,-13.696340597667842,95.75428265819733,11.425948497808221,13.03153304714811,11,-9.77000427246088,-20.110000610351534,-31.422500610351534,-24.32500457763669,4.949996948242216,0,0.01630356151637047,3.000015977886605,207.8500061035156,-1.1433043131047367,204.38999938964844,-2.687338054931767,200.47000122070312,0.01630356151637047
15319,2022-11-08,211.3600006103516,212.3800048828125,208.8800048828125,209.3300018310547,2631300.0,0.0075797125685592714,-1.3890844703676701,0.9806722689075902,86.2240444558851,83.66098575620165,-9.749902747010168,-23.57882959791783,-28.40953180038227,-27.52378395034023,20.988097041979824,3.5,14.397167925966698,19.842500305175804,-6.798251006963284,46.48325161731489,6.522124649106274,33.162875961245334,-12.45306857188433,92.27854841746476,7.612853718248019,13.320375656069539,11,-8.769996643066435,-20.55999755859378,-33.02749633789065,-25.915000915527372,-2.389999389648466,1,0.00988832481006452,1.0597980371481672,209.7700042724609,3.000015977886605,207.8500061035156,-1.1433043131047367,204.38999938964844,0.00988832481006452
15320,2022-11-09,208.6300048828125,211.5399932861328,208.44000244140625,210.0,3040400.0,-0.012916330997613468,-2.5428466796875,-0.6748748477878407,84.15254490952509,83.7890475063452,-4.628380821006743,-19.000273421597228,-25.630966296754195,-24.58356991854282,22.330742658359444,3.0999908447265625,15.625701997592927,15.320503997802746,-10.833327227896518,41.47433522350201,2.2435883849531137,28.397419610652378,-7.028458275476197,71.61242926497954,-16.478003583740545,13.07691561284963,11,-4.095001220703125,-17.830001831054688,-32.23750305175781,-23.18500518798828,1.110000610351591,2,0.022623789053517696,-1.3890844703676701,211.3600006103516,1.0597980371481672,209.7700042724609,3.000015977886605,207.8500061035156,0.022623789053517696
15321,2022-11-10,214.8000030517578,215.07000732421875,211.1499938964844,214.8500061035156,4354600.0,0.029573877316501074,14.999875439852904,0.03649870801031517,84.49430600450225,83.6279385250703,-8.859655362306114,-23.43819686683193,-31.636176469915483,-30.518270718613906,24.670229100913573,6.44000244140625,16.762422450225216,19.628002166748047,-7.099513729358364,46.35551806285446,6.2642442186948415,32.99176011480125,-11.04276478932627,97.51377295316563,9.633835334569909,13.363757948053204,11,-7.680000305175781,-22.654998779296875,-38.125,-29.355003356933594,-5.3899993896484375,3,-0.014757905604784738,-2.5428466796875,208.6300048828125,-1.3890844703676701,211.3600006103516,1.0597980371481672,209.7700042724609,-0.014757905604784738
15322,2022-11-11,212.72999572753903,214.9600067138672,211.4499969482422,214.58999633789062,4226800.0,-0.009636905469316948,1.6999853282079873,37.19774183706779,79.1206394173652,83.1221175852382,-6.2210741031798875,-19.32106648440063,-29.466525240993917,-28.17822557780906,27.165666863302114,3.510009765625,17.750978168581952,15.629495239257778,-10.26749684207411,41.526487320589666,2.6809991985918202,28.577991279923737,-6.710203652750039,70.4916865659289,-16.438050006987154,12.948496040665951,11,-5.609992980957003,-20.584991455078097,-36.05499267578122,-27.284996032714815,-1.2399902343749432,4,0.008320426399706982,14.999875439852904,214.8000030517578,-2.5428466796875,208.6300048828125,-1.3890844703676701,211.3600006103516,0.008320426399706982
15323,2022-11-14,213.0,216.0800018310547,211.8300018310547,212.77999877929688,3074000.0,0.00126923460670203,-3.0094431968676223,-0.11828018737130347,77.88393697940802,82.49738396584621,-5.680693212175726,-17.664577835987473,-29.50790019509509,-28.123424489966396,29.94731721288796,4.25,17.790374600697533,14.101499176025385,-10.90932574759654,39.11232409964731,1.5960867142144366,26.606911637836333,-5.170164875325042,59.685836687005065,-24.724385952819816,12.505412461810963,11,-5.375,-20.349998474121094,-36.32499694824219,-27.55500030517578,2.1000061035155966,0,0.009201909454775503,1.6999853282079873,212.72999572753903,14.999875439852904,214.8000030517578,-2.5428466796875,208.6300048828125,0.009201909454775503
15324,2022-11-15,215.42999267578125,216.19000244140625,213.08999633789062,215.3600006103516,2367400.0,0.011408416318221759,2.8993503066130533,0.31814398668318333,78.80036791586417,82.74305477093486,-6.903748655940149,-18.229325049998806,-31.63472628226927,-30.298204940219648,32.96121216764033,3.19000244140625,16.8030062571099,14.753992462158209,-9.610426933598973,39.11841185791539,2.571782764279618,26.9362021600368,-5.950124209830335,90.19342237903226,5.456769241960146,12.182209697878596,11,-7.749992370605469,-22.724990844726562,-38.75498962402344,-29.98499298095703,-3.1199951171875284,1,-0.0032956945607227617,-3.0094431968676223,213.0,1.6999853282079873,212.72999572753903,14.999875439852904,214.8000030517578,-0.0032956945607227617
15325,2022-11-16,214.0,216.22999572753903,213.30999755859372,215.75999450683597,2446900.0,-0.006637853244201519,1.162964051382663,-25.145628951394965,72.51222489330797,81.3951245146304,-3.746698367900308,-14.824909455787065,-30.02444304920661,-28.591101068929447,36.13945024194448,2.9199981689453125,16.015097515679656,11.587999725341803,-11.2578664124363,34.433865863119905,0.1650666564527512,23.010932794230854,-3.1781047389580124,56.10246213088319,-27.22535503593273,11.422933068889055,11,-3.779998779296875,-21.275001525878906,-37.32499694824219,-28.55500030517578,-0.1300048828125,2,-0.02350466719297606,2.8993503066130533,215.42999267578125,-3.0094431968676223,213.0,1.6999853282079873,212.72999572753903,-0.02350466719297606
15326,2022-11-17,214.50999450683597,215.3800048828125,212.0200042724609,212.25,2689300.0,0.002383151901102609,-1.4706014350067291,-1.284091795774338,65.47159107991006,79.24251609199808,-2.984007655068524,-13.102859843310995,-30.30356181168142,-28.780842429953736,39.5268411012018,3.360000610351591,15.33161504098743,10.2544944763184,-9.975364683000237,30.484353635637035,0.13956489665909544,20.369424055977703,-2.6064791524945576,64.01670167463755,-16.62242149511394,10.114929579659316,11,-2.824996948242216,-21.784996032714872,-37.83499145507815,-29.064994812011747,0.3800048828124716,3,-0.02223667491409065,1.162964051382663,214.0,2.8993503066130533,215.42999267578125,-3.0094431968676223,213.0,-0.02223667491409065
15327,2022-11-18,214.52999877929688,217.3500061035156,213.16000366210938,216.38999938964844,2974700.0,9.325566627738091e-05,1.216924275512982,-0.8230111200383393,67.47588506835503,77.34839341379141,-2.1867688283645066,-11.198805181769103,-30.212458327919535,-28.433316300559568,42.593784803347326,4.190002441406222,15.354756442402419,8.68849868774413,-9.313092072496914,26.690089447985173,-0.31229669237637836,17.689294067864637,-2.509994506835966,48.91295033433886,-28.79688536814568,9.000795380120518,11,-1.6349945068359375,-18.93999481201172,-37.242496490478516,-29.084999084472656,-2.339996337890625,4,-0.023866103325040466,-1.4706014350067291,214.50999450683597,1.162964051382663,214.0,2.8993503066130533,215.42999267578125,-0.023866103325040466
15328,2022-11-21,216.55999755859372,217.22000122070312,213.8500061035156,215.0,2346500.0,0.009462540394573171,1.340270419192153,-0.8387080896166282,71.58434030924744,75.72175961972056,-3.5227753560389203,-11.481480774861012,-32.11643056168984,-30.08998906336845,44.86560465444914,3.3699951171875284,14.738096446676934,9.23549728393553,-6.995673327106033,25.466667894977093,1.1199119784147342,17.351082589456325,-4.5399932861328125,85.17808117214942,8.240669834161693,8.115585305520787,11,-3.664993286132784,-19.81999206542966,-39.23749542236325,-31.114997863769503,-1.8099975585937216,0,-0.023411489298977628,1.216924275512982,214.52999877929688,-1.4706014350067291,214.50999450683597,1.162964051382663,214.0,-0.023411489298977628
15329,2022-11-22,218.75999450683597,219.00999450683597,217.0,217.1300048828125,2516400.0,0.010158833455135241,-1.1269790009930627,1.0448667788255,79.73984123904397,75.23145921188934,-5.09889796211894,-12.004276074030741,-33.93496097116335,-31.920834382806873,47.019087081480414,2.4499969482422443,13.904238782796142,9.97999420166019,-4.7270003248825105,24.68698872820289,2.62649693838884,17.33349146493154,-5.673989868164114,96.42345709196329,15.952369130361546,7.35349726327135,11,-3.6800003051757812,-20.99499511718753,-41.4374923706055,-33.31499481201175,-4.459991455078153,1,-0.016730611150230223,1.340270419192153,216.55999755859372,1.216924275512982,214.52999877929688,-1.4706014350067291,214.50999450683597,-0.016730611150230223
15330,2022-11-23,218.91000366210938,220.67999267578125,218.3000030517578,218.7899932861328,2686700.0,0.0006857248081926226,-3.327289877789954,0.07362646621045901,76.90883352816842,74.38862893674114,-4.064794857335812,-10.433569335462408,-33.53238364688963,-31.64885105575047,48.848557240598794,2.3799896240234375,12.994553036429437,8.698003387451166,-3.8373281925376546,21.233334967439987,2.43033759745677,14.965669177445562,-5.059997558593778,79.56130041706244,-1.476228685849847,6.2676657899944095,11,-2.8450088500976562,-20.31000518798828,-42.14750289916992,-33.465003967285156,-4.6100006103515625,2,-0.030149403833106048,-1.1269790009930627,218.75999450683597,1.340270419192153,216.55999755859372,1.216924275512982,214.52999877929688,-0.030149403833106048
15331,2022-11-25,220.0500030517578,220.9600067138672,217.7400054931641,217.7400054931641,1119900.0,0.005207616694429484,-1.7878827912384512,19.248315321042355,74.73642069231366,73.90149352284652,-4.896706281082459,-10.24318636816517,-33.994896574031316,-32.373828143449146,49.80407865854032,3.2200012207030966,11.85188252878254,8.66000289916991,-2.8302999987392923,20.150305797079113,2.914851450215309,14.405154348124512,-4.833999633789091,88.33329094782474,9.04756347064857,5.745151448954605,11,-3.654998779296875,-21.30999755859375,-44.48500061035156,-34.605003356933594,-10.010009765625,4,-0.02808456191257913,-3.327289877789954,218.91000366210938,-1.1269790009930627,218.75999450683597,1.340270419192153,216.55999755859372,-0.02808456191257913
15332,2022-11-28,215.7700042724609,220.2100067138672,215.47000122070312,219.6999969482422,2642600.0,-0.019450119154464263,-1.0927182209527146,-1.7012973287182935,61.10289126498907,72.03693288791109,-0.1566015364815314,-5.3855624637798485,-29.088973747171394,-27.708742389785442,49.908993360012964,4.7400054931640625,10.874618981242975,3.8380035400390398,-7.388900098106518,15.064907178184598,-1.7754482790337534,9.451455359111833,5.190002441406278,27.004191337901563,-48.124731589722685,5.61345181907278,11,0.7200012207031534,-17.029998779296847,-41.227500915527315,-30.32500457763669,-11.300003051757784,0,-0.004078439381691168,-1.7878827912384512,220.0500030517578,-3.327289877789954,218.91000366210938,-1.1269790009930627,218.75999450683597,-0.004078439381691168
15333,2022-11-29,216.72000122070312,217.4199981689453,215.17999267578125,215.9199981689453,2101700.0,0.0044028221227758735,1.0363714549275553,-0.203563496870582,60.159216676625064,69.96569386132894,-0.5849357410568246,-5.623651102575252,-29.43036690202524,-28.257033530533363,49.981238595525014,2.2400054931640625,9.372393826053639,4.153000640869152,-6.617003999163643,14.923005280901947,-1.2320016791472312,9.538002960885535,4.2400054931640625,26.64368174150407,-44.40266565277135,5.385002320016397,11,-0.2299957275390625,-14.319999694824219,-41.102500915527344,-31.275001525878906,-6.449996948242216,1,-0.0209025413149736,-1.0927182209527146,215.7700042724609,-1.7878827912384512,220.0500030517578,-3.327289877789954,218.91000366210938,-0.0209025413149736
15334,2022-11-30,219.5500030517578,220.6499938964844,213.69000244140625,216.32000732421875,4675000.0,0.013058332480224921,1.5635434259074357,4.037479257662744,70.61933521686433,69.75537278616855,-3.094470852889515,-7.544902908187282,-31.55410621266003,-30.65681146044699,50.43439289426477,6.959991455078153,8.444044174792595,6.160502624511707,-4.064080433500976,16.38508568252439,1.0482110955053656,11.27279415351805,1.1788031005859239,80.60518798523235,9.23262234442248,5.112291529006344,11,-3.05999755859375,-15.970001220703125,-41.54750061035156,-34.105003356933594,-8.8800048828125,2,-0.021862914985367743,1.0363714549275553,216.72000122070312,-1.0927182209527146,215.7700042724609,-1.7878827912384512,220.0500030517578,-0.021862914985367743
15335,2022-12-01,217.38999938964844,220.6199951171875,216.3500061035156,220.27999877929688,3990400.0,-0.009838322168459146,1.3921560246705835,-0.8947378366504315,55.76323141341059,68.6766661565575,-0.45038894954140574,-4.271292822879275,-28.611013367478563,-28.087071267836706,50.71668821366772,4.269989013671903,7.588404774871009,3.154499053955078,-5.197635046751884,11.50663315466204,-1.021567996398403,7.330566104308559,-3.6999969482421875,50.894013394984114,-16.462513287217092,4.176067050353482,12,-0.32999420166015625,-12.029998779296875,-38.49749755859375,-31.94499969482422,-6.0500030517578125,3,-0.014214068478615394,1.5635434259074357,219.5500030517578,1.0363714549275553,216.72000122070312,-1.0927182209527146,215.7700042724609,-0.014214068478615394
15336,2022-12-02,219.0800018310547,219.8600006103516,214.72000122070312,214.8300018310547,2194300.0,0.007774057896642761,-1.2997753852245935,-1.4705885458740542,64.37303566371254,68.33190511159722,-1.5913059656173516,-5.063961017238626,-29.44829313168094,-29.309600095597688,51.04780207773965,5.139999389648466,6.459132180840072,4.110001373291027,-3.102512334738975,11.32251508132103,0.5037445192760401,7.716258227306014,-5.3899993896484375,77.44261504395645,10.049636923709784,3.6062568540150006,12,-1.7549972534179688,-12.199996948242188,-37.4900016784668,-33.63500213623047,-6.779998779296875,4,-0.021818508030609807,1.3921560246705835,217.38999938964844,1.5635434259074357,219.5500030517578,1.0363714549275553,216.72000122070312,-0.021818508030609807
15337,2022-12-05,215.6000061035156,218.58999633789062,215.1999969482422,217.75,3077800.0,-0.015884588727649862,-1.2982951606562805,-0.5058809168198596,55.13835446244399,66.50457335084128,2.2981020263555934,-1.0261987570634972,-25.078146531916417,-25.35590554333757,51.173159925852055,3.8800048828125,5.80621060966115,0.24250564575191902,-6.14491857696683,6.6299298684706685,-2.95120646560747,3.436217757111308,-1.7714038085937318,27.44261504395625,-39.23468416724336,3.1937121113593765,12,1.7249984741211222,-6.775001525878878,-30.120002746582003,-30.155006408691378,0.3799896240234375,0,-0.025788555936836377,-1.2997753852245935,219.0800018310547,1.3921560246705835,217.38999938964844,1.5635434259074357,219.5500030517578,-0.025788555936836377
15338,2022-12-06,213.19000244140625,216.7400054931641,211.3600006103516,216.2700042724609,2518400.0,-0.011178124275897483,1.6766164999714943,1.4325630580119195,45.569639354157246,62.70788425252054,4.671006489313896,1.742498472722417,-21.74541187008333,-22.53394008193993,50.58483826225311,5.3800048828125,5.542268165181611,-2.338497924804699,-8.262388158177544,3.585392308568146,-5.300443041491121,0.6234471918817235,7.42999267578125,19.698634591978724,-42.18627197369141,2.961945116686427,12,2.970001220703125,-3.125,-24.822498321533203,-27.294998168945312,3.419998168945341,1,-0.04090248661214657,-1.2982951606562805,215.6000061035156,-1.2997753852245935,219.0800018310547,1.3921560246705835,217.38999938964844,-0.04090248661214657
15339,2022-12-07,213.4499969482422,214.08999633789062,212.00999450683597,213.97000122070312,2983500.0,0.0012195436177049324,4.47372859236646,0.16883245562320878,48.859388142193424,59.591279209634436,3.99912845704975,1.736121296906532,-21.060629503980863,-22.346739293970273,49.7474790112857,2.080001831054659,5.223632281942599,-2.1830032348632926,-7.866120256177652,3.5001137864510667,-5.0245617455204865,0.6585552757939013,6.984798278808597,22.570168225777245,-38.391912339207046,2.841558510657185,12,2.7100067138671875,-3.3849945068359375,-25.08249282836914,-27.55499267578125,-1.2099914550780966,2,-0.0148980684996326,1.6766164999714943,213.19000244140625,-1.2982951606562805,215.6000061035156,-1.2997753852245935,219.0800018310547,-0.0148980684996326
15340,2022-12-08,213.3500061035156,214.58999633789062,212.2100067138672,213.8500061035156,2169500.0,-0.00046845090726721494,1.4040536374845178,0.9615305613427624,47.55276676648179,56.57087321787533,3.6067847942599087,2.327168663317167,-20.118758842433806,-21.895868255850814,49.03927339371531,2.3799896240234375,4.5515371755292335,-2.51899414062504,-7.297693343405797,2.2597050621557173,-4.908343742015404,-0.12964453923467545,6.903293231201218,23.411829331341245,-35.62866139437697,2.3893496013903746,12,2.6549911499024006,-3.2850036621093466,-24.98250198364255,-27.45500183105466,-9.110000610351506,3,-0.012561555462388685,4.47372859236646,213.4499969482422,1.6766164999714943,213.19000244140625,-1.2982951606562805,215.6000061035156,-0.012561555462388685
15341,2022-12-09,211.6300048828125,214.4900054931641,211.3999938964844,213.3500061035156,2260000.0,-0.008061875657357942,-1.8348428641423011,3.440002441406193,44.29134922570639,54.70292410239948,4.477680593955057,4.002726683884845,-17.43829222504189,-19.847872503612933,47.83879747902618,3.0900115966796875,3.322398111404226,-4.080495452880854,-9.206173248206653,1.0451823424449458,-6.643334350543739,-1.5176565552179682,8.44542847741701,3.7345011343846797,-54.249502453784736,2.5628388976628993,12,4.374992370605497,-1.56500244140625,-22.397502899169922,-24.87000274658203,-10.970001220703125,4,-0.0013703564628393394,1.4040536374845178,213.3500061035156,4.47372859236646,213.4499969482422,1.6766164999714943,213.19000244140625,-0.0013703564628393394
15342,2022-12-12,214.5,214.58999633789062,211.05999755859372,212.16000366210938,3347000.0,0.013561380952463287,1.801598546775681,-1.3604620216107106,46.07469831315891,53.1379776175699,1.5741263932319498,1.340882632266215,-19.19473188350588,-22.398116263861937,46.530511298008136,3.5299987792969034,2.317247918619273,-1.2990005493164176,-6.266685145613479,3.668684046980644,-3.7828428474649627,1.1848417488321275,5.40112470523195,60.56333866136539,5.77055592966984,2.4838422981485317,12,1.3549957275390625,-1.9149932861328125,-23.4375,-27.73999786376953,-12.470001220703125,0,-0.010256396029101111,-1.8348428641423011,211.6300048828125,1.4040536374845178,213.3500061035156,4.47372859236646,213.4499969482422,-0.010256396029101111
15343,2022-12-13,214.9600067138672,219.9600067138672,213.13999938964844,219.5500030517578,3449800.0,0.002144553444602293,1.5212579325906077,-1.9615399663523612,42.24492287149229,49.98526513475079,0.9367155301796117,1.0911894379593718,-18.708562644424205,-22.55544325840441,45.43091212984901,6.82000732421875,1.3159481234791883,-0.9369941711425724,-5.747014500332398,3.873026158047253,-3.342004335737471,1.468015993452326,-3.900009155273466,43.82028251018841,-5.4707702734677,2.4050101645949096,12,0.8799896240234375,-0.910003662109375,-22.737506866455078,-27.6300048828125,-10.5,1,0.004745017593107637,1.801598546775681,214.5,-1.8348428641423011,211.6300048828125,1.4040536374845178,213.3500061035156,0.004745017593107637
15344,2022-12-14,214.72000122070312,217.8699951171875,213.0500030517578,216.22000122070312,2545900.0,-0.0011165123077221395,1.0083351347227343,0.32679764635484193,41.48027030213525,48.398269455720204,0.46883736569611756,1.3441944429566206,-17.671687573440806,-22.007727593425102,44.2493821764084,4.8199920654296875,0.9703245830437766,-1.1415000915527287,-5.976448109414463,3.6934479263090054,-3.5589741004835957,1.2759739173781384,-3.6600036621094034,41.12359434979642,-4.159257732327475,2.4174740089308613,12,0.7900009155273438,-0.01999664306640625,-19.889999389648438,-26.284996032714844,-7.790008544921875,2,0.008802158061212983,1.5212579325906077,214.9600067138672,1.801598546775681,214.5,-1.8348428641423011,211.6300048828125,0.008802158061212983
15345,2022-12-15,208.97000122070312,213.72000122070312,208.02999877929688,212.88999938964844,3221400.0,-0.026779060950590128,1.0394267291237684,2.6133321126302085,31.02739214203639,44.69319795331174,5.474564988696272,7.060008349098268,-11.162953206104817,-15.98288425893108,42.42792323262777,6.69000244140625,0.42417616822672244,-6.640000152587902,-12.330286854894467,-0.9497134502813367,-9.485143503741199,-3.794856801434605,10.990005493164062,7.8793111166535565,-30.63780003200242,2.8451433511532875,12,5.025001525878906,5.525001525878906,-12.27499771118164,-19.464996337890625,-2.3000030517578125,3,0.01564819951839569,1.0083351347227343,214.72000122070312,1.5212579325906077,214.9600067138672,1.801598546775681,214.5,0.01564819951839569
15346,2022-12-16,209.7400054931641,210.2899932861328,206.22999572753903,207.3500061035156,7128500.0,0.003684759860089759,1.3266628482985836,-0.6096940066407048,38.26391941174387,42.81826072545617,3.6211569458432677,6.2339432379091875,-11.060332956098677,-16.50654389665081,40.81328246980627,4.059997558593778,-0.7270330935407401,-5.631496429443331,-11.887628913074764,0.6246360541881018,-8.759562671259033,-2.503430187627629,9.981401062011685,25.564508062813623,-13.813692803377485,3.1280662418157132,12,3.354995727539034,3.854995727539034,-12.072502136230497,-20.23500061035159,-0.38999938964849434,4,-0.02622294200416264,1.0394267291237684,208.97000122070312,1.0083351347227343,214.72000122070312,1.5212579325906077,214.9600067138672,-0.02622294200416264
15347,2022-12-19,209.41000366210938,212.3300018310547,208.3699951171875,209.25999450683597,3089800.0,-0.0015733852503664325,-3.1036170296873147,0.06276535296332082,35.42083082773584,41.69061533363158,3.331065166208475,6.493632597137463,-9.726526306283205,-16.03787268486377,39.03530426391594,3.9600067138671875,-1.2819083060268497,-5.705498504638683,-12.50227461843778,1.0912776091604144,-9.103886561538246,-2.30711044773912,9.771746459960923,23.16100065569414,-17.091573654711382,3.398388056899551,12,3.68499755859375,4.18499755859375,-9.77750015258789,-18.55999755859375,-1.279998779296875,0,-0.04178405924732442,1.3266628482985836,209.7400054931641,1.0394267291237684,208.97000122070312,1.0083351347227343,214.72000122070312,-0.04178405924732442
15348,2022-12-20,211.4900054931641,212.75999450683597,209.22000122070312,209.57000732421875,1875900.0,0.009932676542095287,-1.7022742494394671,12.799206591397184,33.429286325569365,39.9761595762289,1.1002636838848332,4.231263638998286,-10.773331299114119,-17.997955935706642,37.19406336930787,3.539993286132841,-2.214249465595543,-3.37199707031246,-10.318472201230549,3.574478060605628,-6.845234635771504,0.10124049514658395,7.17367445312496,45.189089703070096,9.62607249398802,3.4732375654590446,12,1.604995727539034,2.104995727539034,-11.857501983642607,-20.639999389648466,-5.710006713867216,1,-0.044730277876762314,-3.1036170296873147,209.41000366210938,1.3266628482985836,209.7400054931641,1.0394267291237684,208.97000122070312,-0.044730277876762314
15349,2022-12-21,215.1000061035156,215.3000030517578,212.75,212.9600067138672,2625200.0,0.01706936742440157,1.0078817260499455,1.1145840783920722,45.55686281243647,39.75439247022386,-2.515612813882939,0.3510030424838817,-13.34265573389223,-21.458323971906168,35.22800480100619,3.8099975585937216,-2.6224550351851406,0.421002960205044,-6.281655322739681,7.123661243149769,-2.9303261812673327,3.7723321016774207,3.066326474023441,97.79496376250786,61.52036778834038,3.3513291414723634,12,-2.0050048828124716,-1.5050048828124716,-14.962505340576143,-23.745002746582003,-6.6200103759765625,2,-0.04946536070541985,-1.7022742494394671,211.4900054931641,-3.1036170296873147,209.41000366210938,1.3266628482985836,209.7400054931641,-0.04946536070541985
15350,2022-12-22,212.30999755859372,214.6100006103516,208.9900054931641,214.33999633789062,2220000.0,-0.012970750654368701,3.3735245921104786,-0.9485978309696723,37.40230432044463,38.98894303630589,0.12444276285569345,2.7628564754818683,-9.496177134553335,-18.487561634458615,32.60403730770146,6.110000610351506,-2.6353325097835523,-2.039005279541044,-8.510473856337057,4.432463297254969,-5.274739567939065,1.1967290088569769,5.3788815449453296,67.0341446673349,34.48126548112634,3.2357342883980107,12,0.7850036621094034,1.2850036621094034,-12.117496490478487,-20.899993896484347,-5.589996337890597,3,-0.025340327561954257,1.0078817260499455,215.1000061035156,-1.7022742494394671,211.4900054931641,-3.1036170296873147,209.41000366210938,-0.025340327561954257
15351,2022-12-23,213.8699951171875,214.7100067138672,211.4600067138672,212.0,1300700.0,0.007347734805391193,-1.2034035069570166,-0.9211804146183669,46.533045811816166,39.0398705361567,-1.2118346727517917,0.7548297599567491,-10.11324802613592,-19.893900934548753,30.07290172676359,3.25,-2.7406016284144243,-0.17000732421874432,-6.059301292708142,5.719286644270653,-3.114654308463429,2.77463966002594,3.36052865131154,79.36498849537062,44.2586380132963,2.944646984244693,12,-0.774993896484375,-0.274993896484375,-12.39749526977539,-22.43999481201172,-6.489990234375,4,-0.033665297202148614,3.3735245921104786,212.30999755859372,1.0078817260499455,215.1000061035156,-1.7022742494394671,211.4900054931641,-0.033665297202148614
15352,2022-12-27,214.88999938964844,215.77999877929688,213.7100067138672,213.8999938964844,1461000.0,0.0047692724353505245,-2.0219306550237794,0.5294160846008074,53.60780140787511,40.30241259575479,-2.425798360824359,-0.35255844793266533,-10.049745454733511,-20.76776486321421,28.375086579665542,2.0699920654296875,-2.7803211276381603,0.8939971923828125,-4.9538785248775525,6.7418729096431775,-2.02994066624737,3.817935051012995,1.9005032572121934,86.8924849827748,47.778440306906845,2.923937858630177,12,-2.8400039672851562,-1.2949981689453125,-12.685001373291016,-23.459999084472656,-12.199996948242188,1,-0.025780600781181384,-1.2034035069570166,213.8699951171875,3.3735245921104786,212.30999755859372,1.0078817260499455,215.1000061035156,-0.025780600781181384
15353,2022-12-28,212.19000244140625,216.50999450683597,212.00999450683597,215.92999267578125,1607300.0,-0.012564553752668739,-1.1951186834290102,-3.7777469521124374,47.57693506274,40.97981979137754,-0.1788565017623398,2.098239299941042,-6.368121177376338,-17.933129890033626,26.532787173238415,4.5,-2.643504539305212,-1.5794998168945256,-7.333295075365953,4.174295441576902,-4.456397446130239,1.2973978123411882,-5.960006713867216,42.553213075502335,1.2908576222182404,2.8768976292357147,12,-0.82000732421875,1.404998779296875,-7.947498321533203,-20.199996948242188,-8.150009155273438,2,-0.019133783457657816,-2.0219306550237794,214.88999938964844,-1.2034035069570166,213.8699951171875,3.3735245921104786,212.30999755859372,-0.019133783457657816
15354,2022-12-29,214.75,215.25,212.7700042724609,213.08999633789062,1879900.0,0.012064647387431293,-1.1565294695220372,-0.443852405509498,52.4595797885003,43.36117397431797,-3.055466135440156,-0.8851843380102764,-7.988061052277203,-20.36938039505216,24.127132776801474,3.05999755859375,-2.7116544983455526,1.2204978942871207,-3.8816057863201365,6.322601574894378,-1.330553946016522,3.7715497345907636,-8.31440429687504,76.59578353590449,31.709143586840597,2.5510518403036344,12,-3.3800048828125,-1.154998779296875,-9.9324951171875,-22.759994506835938,-9.279998779296875,3,-0.041769505102226434,-1.1951186834290102,212.19000244140625,-2.0219306550237794,214.88999938964844,-1.2034035069570166,213.8699951171875,-0.041769505102226434
15355,2022-12-30,214.3000030517578,214.5,211.92999267578125,213.97999572753903,1600000.0,-0.0020954456262732846,6.138897130504811,0.19277507123818238,54.90988677974661,45.21072590409605,-1.9778953938236157,-0.7152213974488291,-6.564510521753505,-19.798912778889417,21.509229278841307,2.82000732421875,-2.7298182472666497,0.9250007629394474,-3.862313018660018,5.712314544538913,-1.4686561278602994,3.3186576537391943,-7.662919372558633,56.237687185003125,5.891710934397622,2.3936568907997335,12,-1.8600082397460938,-0.7050018310546875,-7.877506256103516,-21.480003356933594,-12.080001831054688,4,-0.027158223244696522,-1.1565294695220372,214.75,-1.1951186834290102,212.19000244140625,-2.0219306550237794,214.88999938964844,-0.027158223244696522
15356,2023-01-03,214.3000030517578,215.1499938964844,212.22000122070312,215.1499938964844,2219300.0,0.0,5.894174670136937,-2.656160595079006,49.5888224454571,46.784947194953965,-1.4114672068706966,-1.150684285783484,-5.518014202659401,-19.727355906197147,19.445085303295645,2.9299926757812784,-2.7189885617192715,1.1640007019042855,-2.8367481786404767,5.164749582449048,-0.8363737383680814,3.1643751421766524,-7.465461156005887,51.74693075244426,2.58212129340221,2.000374440272375,1,-1.550003051757784,-0.7050018310546875,-6.967506408691406,-20.645004272460938,-15.080001831054688,1,-0.035370983308964155,6.138897130504811,214.3000030517578,-1.1565294695220372,214.75,-1.1951186834290102,212.19000244140625,-0.035370983308964155
15357,2023-01-04,210.0399932861328,211.2400054931641,207.32000732421875,208.5,3860300.0,-0.01987872004181035,-1.010266482516868,-1.8117763216945808,41.251762193183055,47.65411118024438,3.293668874413356,2.8157930183944586,-0.40610330955692575,-15.440272488215072,17.435134405042124,6.9799957275390625,-1.9353688249635752,-2.8180084228515625,-6.870213296944627,1.2341964512415018,-4.84411085989808,-0.7919059858050446,-3.0119423381592014,29.59727699140749,-19.407337808235873,2.0261024370465255,1,1.8750076293945312,3.4000015258789062,-2.4724884033203125,-16.24498748779297,-9.569992065429688,2,-0.012664199620767813,5.894174670136937,214.3000030517578,6.138897130504811,214.3000030517578,-1.1565294695220372,214.75,-0.012664199620767813
15358,2023-01-05,204.47000122070312,208.80999755859372,204.05999755859372,208.47999572753903,4057500.0,-0.026518721402936873,1.0342620395814044,-2.6039038890264865,34.67863040443761,46.445418690466724,8.67547150733185,8.115072726565046,5.836777465468856,-9.913003626226015,16.94118487040994,5.979995727539091,-1.6253925530783704,-7.952000427246105,-13.466443420797049,-2.4375574336951615,-10.709221924021591,-5.194778930470619,12.039993286132841,3.6640176287385793,-44.423339206556506,2.7572214967754785,1,5.814994812011719,7.8849945068359375,3.1450042724609375,-10.674995422363281,-1.100006103515625,3,-0.008705427537879062,-1.010266482516868,210.0399932861328,5.894174670136937,214.3000030517578,6.138897130504811,214.3000030517578,-0.008705427537879062
15359,2023-01-06,210.2700042724609,211.05999755859372,205.8699951171875,206.47000122070312,4056300.0,0.028366034220820957,-1.075994641129624,-0.9476329818606612,51.9403021785441,48.06075178581111,2.367220014189769,2.1761919334290383,0.7022788900207217,-15.744471624227543,16.20404134837996,6.589996337890597,-1.0457473867422777,-1.9929977416992415,-7.565710167517295,3.5797146841188123,-4.779353954608268,0.7933584712097854,5.9909902954101995,55.99647217781075,2.706449948336207,2.7863562129090274,1,0.014991760253934672,2.0849914550781534,-0.8250007629394247,-16.474998474121065,-9.270004272460909,4,-0.029628624434017925,1.0342620395814044,204.47000122070312,-1.010266482516868,210.0399932861328,5.894174670136937,214.3000030517578,-0.029628624434017925
15360,2023-01-09,210.6699981689453,213.6300048828125,209.5399932861328,210.2700042724609,2627400.0,0.0019022870041229822,-3.397824410572774,0.10526146717155306,51.4035504659157,48.60191896959994,1.9111002567272521,1.649705218861584,0.966170848927959,-16.196597282258892,15.09383428282578,4.0900115966796875,-0.5338621989635044,-1.4590034484863281,-7.050515798152759,4.132508901180103,-4.254759623319558,1.3367527263469015,5.346976458740244,59.60327135336831,2.6902385526761776,2.7957561748332203,1,-0.38500213623046875,1.6699981689453125,-0.6349945068359375,-16.87499237060547,-8.959991455078125,0,-0.02468313947613976,-1.075994641129624,210.2700042724609,1.0342620395814044,204.47000122070312,-1.010266482516868,210.0399932861328,-0.02468313947613976
15361,2023-01-10,211.33999633789062,211.4499969482422,209.5,209.5,1775700.0,0.0031803207612315365,-1.1195661187865922,4.60006103608726,52.88316791961668,48.52140413757123,0.9437232987949358,1.0085765868251428,0.7810119522277432,-16.901149705406226,14.216800027645737,1.9499969482421875,-0.6332376255482188,-0.7745048522949105,-6.372965647068298,4.823955942478477,-3.5737352496816186,2.0247255450917976,4.4378387484131,76.07098440639058,14.273516035756728,2.799230397386698,1,-1.0550003051757812,0.6700057983398438,-0.12999343872070312,-17.54499053955078,-11.979995727539034,1,-0.04315319047610111,-3.397824410572774,210.6699981689453,-1.075994641129624,210.2700042724609,1.0342620395814044,204.47000122070312,-0.04315319047610111
15362,2023-01-11,212.3000030517578,212.91000366210938,210.00999450683597,211.97999572753903,2919500.0,0.004542475302840021,2.766224758734085,0.17391737017565773,51.25192798418931,48.92973668439894,-0.47193998442193674,-0.13143802221972578,0.05490856712643222,-17.905488241662113,13.335973166706738,2.900009155273409,-0.22710410730343256,0.295501708984375,-5.19093961823458,5.78194303620333,-2.447718954625117,3.038722372593867,3.2434752839916996,86.10239484677449,21.286850703221987,2.743220663609481,1,-2.6450042724609375,-0.29000091552734375,-0.19749832153320312,-18.50499725341797,-10.8800048828125,2,-0.061610935671375544,-1.1195661187865922,211.33999633789062,-3.397824410572774,210.6699981689453,-1.075994641129624,210.2700042724609,-0.061610935671375544
15363,2023-01-12,215.97999572753903,217.22000122070312,212.3800048828125,212.8500061035156,2964200.0,0.017333926626859508,-1.3783812155317863,9.780993705892703,51.35717099587373,48.80724681855154,-3.975892802390945,-3.932730795865581,-3.3142602291898697,-21.574374727650508,11.625256847299575,4.9199981689453125,-0.152129873284224,3.9244949340819915,-1.694972306093291,9.543962174257274,1.1147613139943644,6.7342285541696185,-11.919998168945312,89.07484734497189,27.256523610094902,2.8097336200876404,1,-5.339996337890597,-3.9699935913085653,-2.9049911499023153,-22.18498992919919,-19.220001220703068,3,-0.07181218082068086,2.766224758734085,212.3000030517578,-1.1195661187865922,211.33999633789062,-3.397824410572774,210.6699981689453,-0.07181218082068086
15364,2023-01-13,216.6100006103516,216.8300018310547,212.8999938964844,214.4900054931641,1997100.0,0.002916959418812537,2.0703216269699816,0.677316979237253,57.105095559066385,49.05115890514263,-4.821323908357471,-4.652413349638238,-3.5900531773084765,-22.130099408040138,9.854948548200786,3.930007934570284,-0.3581618878389463,4.459999847412149,-1.4062777039705736,10.326277398794872,1.5268610717207878,7.3931386231035106,-12.28680297851568,92.09843893915892,29.66178688522524,2.933138775691355,1,-5.970001220703153,-4.599998474121122,-3.4974975585937784,-22.814994812011747,-21.1199951171875,4,-0.061123703687997466,-1.3783812155317863,215.97999572753903,2.766224758734085,212.3000030517578,-1.1195661187865922,211.33999633789062,-0.061123703687997466
15365,2023-01-17,212.2400054931641,217.0200042724609,211.92999267578125,217.0200042724609,3281300.0,-0.020174484580000818,1.129712509018024,-2.2547215984337843,47.53554578906696,48.82301705443261,-0.865260695060698,-0.026221171749710948,1.1754631221854765,-17.705850923635722,9.535735349380936,5.090011596679659,-0.2906606141446275,-0.0734954833984034,-5.745658643355199,5.598667676558392,-2.9095770633768154,2.7625860965800086,-7.65887178955083,35.49229352213154,-23.778449914241243,2.8360815799784045,1,-1.6000061035156534,-0.23000335693362217,0.8724975585937216,-18.444999694824247,-17.220001220703182,1,-0.05295893894766279,2.0703216269699816,216.6100006103516,-1.3783812155317863,215.97999572753903,2.766224758734085,212.3000030517578,-0.05295893894766279
15366,2023-01-18,204.2400054931641,210.88999938964844,203.97999572753903,210.88999938964844,5101400.0,-0.03769317655929705,1.0781984975241816,1.3912124675192117,36.70412341754313,48.317723857139285,6.210790428562689,7.948109432264999,9.359805803833382,-9.70139833501051,9.784416115528758,8.260009765625057,-0.7999573054280802,-7.798495483398398,-14.445533068984844,-1.1514578978119516,-11.122014276191635,-4.4749766906051605,12.979995727539034,1.963819167290389,-51.59000187346843,3.3235187927932297,1,6.359992980957003,7.729995727539034,8.794994354248018,-10.444999694824247,-12.200012207031278,2,-0.012387381077413773,1.129712509018024,212.2400054931641,2.0703216269699816,216.6100006103516,-1.3783812155317863,215.97999572753903,-0.012387381077413773
15367,2023-01-19,200.66000366210938,204.3800048828125,200.22000122070312,204.3000030517578,4549100.0,-0.017528406456954082,1.1894738532828455,0.5473688316575444,35.91497576040456,48.45509556335783,9.298111236662578,11.424723769791285,12.974807705793154,-6.179869510653276,9.815782870315095,4.160003662109375,-1.5071829815786941,-10.940997314453114,-19.258421563491993,-2.6235730654142344,-15.099709438972553,-6.782285189933674,16.360000610351534,2.5882496553308822,-50.19425757726012,4.158712124519442,1,8.05999755859375,9.430000305175781,12.374996185302734,-6.864997863769531,-8.210006713867188,3,-0.006478635642541142,1.0781984975241816,204.2400054931641,1.129712509018024,212.2400054931641,2.0703216269699816,216.6100006103516,-0.006478635642541142
15368,2023-01-20,202.02999877929688,202.66000366210938,198.80999755859372,199.57000732421875,3977500.0,0.006827444892776979,1.069895075350516,-0.675821941639314,33.99596836123486,46.461280694767915,8.432355502683095,9.812776548894647,11.5945569986294,-7.483287001159141,9.83328391851933,3.8500061035156534,-2.0770532957394607,-9.098001861572271,-18.453214547210877,0.257210824066334,-13.775608204391574,-4.420395518752969,14.318005371093733,17.682592166487645,-30.762186154531676,4.677606342819299,1,5.9850006103515625,7.355003356933594,12.19000244140625,-8.234992980957031,-10.550003051757841,4,-0.0030193566006895267,1.1894738532828455,200.66000366210938,1.0781984975241816,204.2400054931641,1.129712509018024,212.2400054931641,-0.0030193566006895267
15369,2023-01-23,204.4600067138672,205.8500061035156,201.3800048828125,202.5500030517578,2799700.0,0.012027955992936157,-1.103529986213222,0.7764269498443102,38.20709965247123,44.99500838216298,5.689881029354638,6.898463418341805,9.131060754052612,-9.821692056801822,9.052738408184336,4.470001220703097,-2.019415756656656,-6.135993957519531,-15.746786762693688,3.4747988476546254,-10.941390360106595,-1.3305975549324671,10.835717041015613,31.026947128860204,-15.753288330459046,4.805396402587073,1,3.55499267578125,3.8799896240234375,10.484992980957031,-10.665000915527344,-11.580001831054688,0,-0.037660236497042865,1.069895075350516,202.02999877929688,1.1894738532828455,200.66000366210938,1.0781984975241816,204.2400054931641,-0.037660236497042865
15370,2023-01-24,206.92999267578125,207.67999267578125,202.22999572753903,203.9600067138672,3217200.0,0.012080533506832358,1.4384850398539102,1.5549634908207774,41.66099511918884,43.74810029322655,2.9430804100785792,4.2211769594987345,6.743606865267651,-12.15731880610312,9.133501853524242,5.449996948242216,-1.1294426813326766,-3.397007751464855,-13.106465580129935,6.312450077200225,-8.25173666579741,1.4577211628676991,7.376587507324217,67.21849243692179,20.19627470976701,4.854728914332541,1,1.0850067138671875,1.0850067138671875,8.175010681152344,-11.909988403320312,-12.479995727539062,1,-0.055284335705464316,-1.103529986213222,204.4600067138672,1.069895075350516,202.02999877929688,1.1894738532828455,200.66000366210938,-0.055284335705464316
15371,2023-01-25,206.6699981689453,207.1499938964844,203.75999450683597,204.5399932861328,2154700.0,-0.0012564370368643996,1.1941769626578562,0.7171767510442302,45.807417925577774,43.1431547311586,2.7613576159589,4.125632040071821,6.885906004757203,-11.741557396173164,9.196340174044726,3.3899993896484375,-1.3726421393653254,-3.297002410888666,-12.987239713322168,6.393234891544836,-8.142121062105417,1.5481162403280848,6.70678705668945,88.61335893095527,37.759966908904616,4.845118651216756,1,1.345001220703125,1.345001220703125,7.575004577636719,-11.579994201660156,-9.849990844726562,2,-0.05637002951420622,1.4384850398539102,206.92999267578125,-1.103529986213222,204.4600067138672,1.069895075350516,202.02999877929688,-0.05637002951420622
15372,2023-01-26,209.3500061035156,209.4199981689453,205.88999938964844,207.8000030517578,1927300.0,0.012967571289082214,3.1775450318270058,0.7276992950885304,56.541563645943576,43.71919835894415,-0.4259018526893499,1.0638450751859807,4.18365073846806,-14.270667435448757,8.844230686776095,3.529998779296875,-1.5767858453480699,-0.33999481201175286,-9.750386702333998,9.070397078310492,-5.04519075717289,4.365201133149384,3.1527718620966994,99.3403198736725,40.76142333790746,4.70519594516113,1,-1.4350051879882812,-1.335006713867159,3.9949951171875284,-14.26000213623044,-12.310012817382784,3,-0.08268455845577405,1.1941769626578562,206.6699981689453,1.4384850398539102,206.92999267578125,-1.103529986213222,204.4600067138672,-0.08268455845577405
15373,2023-01-27,208.1300048828125,209.8300018310547,207.63999938964844,207.88999938964844,2122400.0,-0.00582756716090016,-4.918881580303936,0.1548419487896387,46.72982838052046,42.56639089466126,-0.48782325358129697,2.070227629047139,5.358065038459017,-12.8440168291757,8.907658173209706,2.19000244140625,-1.9463375794819058,-1.3569961547851506,-10.715335073392822,8.001342763822521,-6.036165614088986,3.322173304518685,3.55120625837867,79.88168565438559,20.109627520251564,4.679169459303838,1,-0.21500396728518467,-0.1150054931640625,5.214996337890625,-13.040000915527344,-12.510009765625,4,-0.07533756578441886,3.1775450318270058,209.3500061035156,1.1941769626578562,206.6699981689453,1.4384850398539102,206.92999267578125,-0.07533756578441886
15374,2023-01-30,205.77999877929688,209.38999938964844,205.6100006103516,206.52999877929688,2545700.0,-0.011291049096158856,-5.935800879133495,-3.1249284760633227,42.94779398917228,42.056640694672964,0.1837105548910074,3.914464311264595,7.55589912931697,-10.27833105091156,9.12289121828905,3.7799987792968466,-2.4159135860496974,-3.2585021972656136,-12.41236329022388,5.895358895692652,-7.835432743744747,1.3184283492135194,5.128939546938454,46.71052895754466,-12.54243930946457,4.576930546479134,1,-0.9300003051757812,2.2350006103515625,7.56500244140625,-10.689994812011719,-10.209991455078125,0,-0.0694917053969607,-4.918881580303936,208.1300048828125,3.1775450318270058,209.3500061035156,1.1941769626578562,206.6699981689453,-0.0694917053969607
15375,2023-01-31,208.47999572753903,208.57000732421875,205.50999450683597,206.57000732421875,2298800.0,0.01312079387821341,1.9282256828087425,-2.5466512044270453,46.10354107878396,43.101020434810835,-3.470716314191037,0.7969509793086615,4.77806690265092,-12.800483544323981,9.592676135286723,3.060012817382784,-3.1677211619689274,-0.26750488281251705,-9.08080190709751,8.545792141472475,-4.674153394955027,4.139143629329993,1.703006152637812,77.75939910106428,19.781435907526024,4.406648512142497,1,-4.159996032714815,-0.4649963378905966,4.865005493164091,-13.389991760253878,-15.599990844726534,1,-0.07482727918468512,-5.935800879133495,205.77999877929688,-4.918881580303936,208.1300048828125,3.1775450318270058,209.3500061035156,-0.07482727918468512
15376,2023-02-01,206.72000122070312,208.4499969482422,203.80999755859372,207.41000366210938,5392200.0,-0.008442030616386043,2.350193352209524,-0.36126001613767084,42.55999453124777,43.839355853793414,-1.477292354055379,2.065872404526317,6.421728883623075,-10.850795249367849,10.038450342828932,4.6699981689453125,-4.320131878593827,-1.6484992980957145,-10.100968512000634,6.803969915809205,-5.874733905048174,2.577735308856745,2.780620400178748,48.338896957622914,-5.830293677492257,4.226234606952454,2,-2.4000015258789062,1.2949981689453125,6.625,-11.629997253417969,-13.389999389648438,2,-0.05935567047216184,1.9282256828087425,208.47999572753903,-5.935800879133495,205.77999877929688,-4.918881580303936,208.1300048828125,-0.05935567047216184
15377,2023-02-02,207.3800048828125,208.22000122070312,197.69000244140625,198.9499969482422,7183500.0,0.003192742154663142,1.0830856861700442,-12.21735957540911,37.52901405109839,44.23191648600047,-1.211188150089896,1.261024789791918,5.650018575034721,-11.37713421304781,10.414932297061377,10.529998779296875,-4.850910658447276,-0.8554962158203239,-9.280891146346818,7.56989871470617,-5.068193681083585,3.3572012494429373,1.4791792943320843,79.8188050130278,28.82299332374322,4.212697465263251,2,-3.6200027465820312,0.0749969482421875,5.964996337890625,-12.290000915527344,-14.279998779296903,3,-0.050921001591069714,2.350193352209524,206.72000122070312,1.9282256828087425,208.47999572753903,-5.935800879133495,205.77999877929688,-0.050921001591069714
15378,2023-02-03,202.69000244140625,207.1999969482422,201.6199951171875,207.1999969482422,4457700.0,-0.022615499715396892,1.47450493458336,-0.534992913629543,31.940839914528524,43.535665404006835,4.003267730745421,6.124861599644817,10.106070042289616,-6.584810990285291,10.124862356293232,5.760009765625,-4.357933450286907,-5.456498718261713,-14.084540210814652,3.1715427742912254,-9.770519464538182,-1.1424779719852438,5.7599945068359375,42.735053881797825,-2.935082341386547,4.314020746276465,2,1.0699996948242188,4.7649993896484375,10.132495880126953,-7.599998474121094,-9.720001220703125,4,-0.0278751250047804,1.0830856861700442,207.3800048828125,2.350193352209524,206.72000122070312,1.9282256828087425,208.47999572753903,-0.0278751250047804
15379,2023-02-06,204.0399932861328,204.1300048828125,200.75999450683597,202.25,2854200.0,0.006660372137085702,2.421301710983884,-0.3968947818937838,38.45718645369646,43.17968666339658,2.891505119261552,4.515726554634057,8.462068344653403,-7.711023694749514,10.488889318291218,3.370010375976534,-3.465818764974813,-3.7950073242187443,-12.549172823990801,4.959158175553313,-8.172090074104773,0.5820754256672842,4.1800079345703125,58.36386024750643,10.935113076694144,4.377082749886032,2,-0.27999114990234375,3.415008544921875,8.4425048828125,-6.644989013671875,-15.919998168945312,0,-0.04126641073320192,1.47450493458336,202.69000244140625,1.0830856861700442,207.3800048828125,2.350193352209524,206.72000122070312,-0.04126641073320192
15380,2023-02-07,205.47000122070312,206.0200042724609,201.77999877929688,203.0,2947800.0,0.007008468837601756,1.3753483441897263,1.3798941257704012,52.124345176509124,43.88156746905562,1.377474224718867,2.8207971196524113,6.743768524119787,-8.826670895412974,11.341359208163837,4.240005493164034,-2.50200159679099,-2.104999542236328,-10.81340113743363,6.603402052960973,-6.459200339834979,2.2492012553623226,1.9076000976562568,72.30485828179708,18.335065191216927,4.3542007975986525,2,-1.7099990844726562,1.9850006103515625,7.0124969482421875,-6.924995422363281,-16.330001831054688,1,-0.04818218639055938,2.421301710983884,204.0399932861328,1.47450493458336,202.69000244140625,1.0830856861700442,207.3800048828125,-0.04818218639055938
15381,2023-02-08,202.22000122070312,204.80999755859372,201.2100067138672,203.8999938964844,3562200.0,-0.015817394172831345,1.057137625558053,-0.6801586419066796,52.72536307607004,43.45754518351411,4.391693145128869,5.641774456579071,9.625016189659846,-5.228359458426581,12.266698712855362,4.2599945068359375,-1.930115807577323,-4.898999786376947,-13.73152746895235,3.9335278961984557,-9.315263627664649,-0.4827359450892459,4.382592187499995,43.01993641445948,-16.728464752147786,4.416263841287703,2,1.5400009155273438,5.2350006103515625,10.797496795654297,-3.4799957275390625,-17.580001831054688,2,-0.04618730235144719,1.3753483441897263,205.47000122070312,2.421301710983884,204.0399932861328,1.47450493458336,202.69000244140625,-0.04618730235144719
15382,2023-02-09,199.22000122070312,203.92999267578125,198.63999938964844,203.3600006103516,3013300.0,-0.01483532777119212,1.0037915897222487,2.4642960944595576,45.35537593620865,43.30482824525724,6.485676621109519,8.022950781465568,12.351778981724095,-1.9017807391698227,13.626377471581039,5.2899932861328125,-1.761668017888411,-7.24499969482423,-16.39361400513775,1.903614615489289,-11.81930684998099,-2.6706925396674706,6.800003051757784,6.775724257916391,-55.88566544384244,4.574307155156758,2,4.319999694824219,8.235000610351562,13.952499389648438,-0.4799957275390625,-9.339996337890625,3,-0.02956530144341929,1.057137625558053,202.22000122070312,1.3753483441897263,205.47000122070312,2.421301710983884,204.0399932861328,-0.02956530144341929
15383,2023-02-10,200.47000122070312,200.8300018310547,198.3699951171875,198.80999755859372,2890700.0,0.0062744703962489545,1.0672282915320306,-0.4009671272561122,43.13724358062514,43.32587819986311,4.509007986534272,5.851407793838348,10.806807397015916,-2.835055770107431,14.118093021123606,2.4600067138671875,-1.8076675916845772,-5.219499969482428,-13.56642920796196,3.127429268997105,-9.39296458872218,-1.0460353502426756,4.8836029052734204,27.451027324170198,-37.59210319469216,4.173464619239766,2,2.660003662109375,6.9850006103515625,12.207496643066406,-1.7299957275390625,-9.30999755859375,4,-0.0367635809463267,1.0037915897222487,199.22000122070312,1.057137625558053,202.22000122070312,1.3753483441897263,205.47000122070312,-0.0367635809463267
15384,2023-02-13,203.3699951171875,203.7400054931641,199.75,200.19000244140625,2973200.0,0.014465974354395783,1.0357101151411672,1.9156540123172758,43.96610583289193,43.088385394764,1.3758939909839683,2.011793368283236,7.5482250474422585,-5.372378973448832,14.347294447149533,3.990005493164091,-2.535058631404439,-1.6575057983398551,-8.27957806418334,4.96456646750363,-4.968541931261598,1.6535303345818875,1.3705208740234127,65.3593989041612,0.5670053838045988,3.3110361329217426,2,-0.29999542236328125,4.0850067138671875,7.950000762939453,-4.6299896240234375,-16.209991455078125,0,-0.05113829053539387,1.0672282915320306,200.47000122070312,1.0037915897222487,199.22000122070312,1.057137625558053,202.22000122070312,-0.05113829053539387
15385,2023-02-14,201.0,203.1000061035156,198.6699981689453,203.08999633789062,2999400.0,-0.011653612499827437,3.1990280730681646,-0.6572330665438283,41.03132227228029,42.91853292154539,2.875677726701838,3.6854971081558574,9.594332871743802,-2.6065418280003883,14.923404166083031,4.6999969482421875,-2.846246376656268,-3.465500640869152,-9.380333029197374,2.4493317474590697,-6.422916835033277,-0.508084446705027,3.176474907226549,40.838569654924214,-20.075596041513116,2.957416194164114,2,1.9550018310546875,6.4550018310546875,10.319995880126953,1.4000015258789062,-14.080001831054688,1,-0.0640796262826493,1.0357101151411672,203.3699951171875,1.0672282915320306,200.47000122070312,1.0037915897222487,199.22000122070312,-0.0640796262826493
15386,2023-02-15,201.7100067138672,201.7400054931641,198.8600006103516,199.8000030517578,2532200.0,0.003532371710782023,1.92386101343074,-0.9138789515952398,37.112011560437736,42.87219931147199,1.5424748159310013,2.92626183032516,8.507529185323222,-2.8957936378638465,15.283537897990884,2.8800048828125,-2.8235287605199915,-2.6289939880371094,-8.670983106191784,3.412995130117565,-5.649988547114447,0.3920005710402279,2.0299987792969034,60.07217739722268,3.8526550004423683,3.0209945590773377,2,1.0749893188476562,5.7449951171875,9.602489471435547,1.8699951171875,-13.550003051757812,2,-0.06231722227866343,3.1990280730681646,201.0,1.0357101151411672,203.3699951171875,1.0672282915320306,200.47000122070312,-0.06231722227866343
15387,2023-02-16,199.3600006103516,201.5399932861328,197.97999572753903,198.7700042724609,2754900.0,-0.011650419043657823,-2.2810834376361786,0.3088980139645911,35.74910130852652,43.295339466360645,2.9448924615711007,5.453484300323822,10.557850130403978,-0.10456772415989235,15.077259733083636,3.7300109863281534,-3.2220259141178644,-4.913999938964821,-11.147570795133447,1.319570917203805,-8.030785367049134,-1.797214510880508,3.896004638671883,23.95837748484795,-28.05900783915451,3.1167854280843144,2,2.6399993896483807,8.095001220703097,11.787498474121065,5.999999999999972,-11.3699951171875,3,-0.07383628198052294,1.92386101343074,201.7100067138672,3.1990280730681646,201.0,1.0357101151411672,203.3699951171875,-0.07383628198052294
15388,2023-02-17,201.4199981689453,201.97999572753903,198.66000366210938,199.25999450683597,2850400.0,0.0103330535327395,1.0243861591566903,3.66104588010098,42.84776702509137,43.783181752071194,0.7663941443145177,3.526235802152769,8.293619414126056,-1.6859704107563402,14.587089902819658,3.319992065429659,-3.316347498659951,-2.823502349853527,-9.109055665458527,3.462050965751473,-5.966279007656027,0.31927430794897305,1.3907268554687846,59.72216335353697,6.742949909244587,3.1427766578025045,2,0.5800018310546591,6.035003662109375,9.41250228881836,5.4600067138671875,-13.5,4,-0.05729318533928984,-2.2810834376361786,199.3600006103516,1.92386101343074,201.7100067138672,3.1990280730681646,201.0,-0.05729318533928984
15389,2023-02-21,196.75999450683597,201.6499938964844,196.4499969482422,201.57000732421875,2830900.0,-0.02313575466424478,1.0925600144912728,-2.2268540103703236,31.93588110563185,41.54001907752927,4.788715823310156,7.9894177668760165,12.682647741172133,3.430389219055513,14.985533454507028,5.199996948242216,-3.4280002550800077,-7.098505401611305,-14.216389995622535,0.01937919239992425,-10.65744769861692,-3.5395631046056906,5.641072710937493,4.66161100466986,-43.316609364534465,3.5589422970056193,2,3.870002746582003,9.975006103515597,14.565006256103487,12.065010070800753,-7.689987182617216,1,-0.02846102358745506,1.0243861591566903,201.4199981689453,-2.2810834376361786,199.3600006103516,1.92386101343074,201.7100067138672,-0.02846102358745506
15390,2023-02-22,195.4900054931641,197.4900054931641,194.6199951171875,197.0800018310547,2963300.0,-0.00645450827977001,1.3817477301794003,0.3305596883535422,32.42567010924721,39.28449763677119,5.022316959085913,8.810106483672655,13.664540609043712,5.093945900702039,15.931191980043529,2.870010375976591,-2.9162213305523608,-7.79649505615231,-15.673300457446402,0.08031034514178259,-11.73489775679937,-3.8580923555052493,6.489990234374943,11.820792171578866,-34.620063618994166,3.938402700647048,2,3.784988403320284,10.329994201660128,15.834995269775362,14.574996948242159,-6.370010375976591,2,-0.04261088340572994,1.0925600144912728,196.75999450683597,1.0243861591566903,201.4199981689453,-2.2810834376361786,199.3600006103516,-0.04261088340572994
15391,2023-02-23,195.0200042724609,196.0399932861328,192.5800018310547,196.0399932861328,2446600.0,-0.0024042212261312645,5.784370044580079,0.6415040018426044,30.541557386461022,37.63851779791034,4.876398664653465,8.814492410973173,13.890493573909339,6.0188137233936345,17.052434529031686,3.459991455078125,-2.887743428632689,-7.683996582031284,-16.204066849602157,0.8360736855395885,-11.94403171581672,-3.423961448245848,6.629989624023494,25.95748963537941,-15.589543353251194,4.260035133785432,2,3.139999389648466,6.714996337890653,16.304996490478544,15.044998168945341,-3.900009155273409,3,-0.04153423200729267,1.3817477301794003,195.4900054931641,1.0925600144912728,196.75999450683597,1.0243861591566903,201.4199981689453,-0.04153423200729267
15392,2023-02-24,192.0399932861328,193.88999938964844,190.8600006103516,193.88999938964844,3305500.0,-0.015280540052520664,2.2756635489351567,1.8137510097836314,32.27952067603789,36.43210414184509,7.521817850836186,10.994902894246508,16.494273893874322,9.490478847279519,18.83698040307358,4.160003662109318,-3.6816282583793054,-9.798506927490223,-18.96802085528057,-0.6289929996998751,-14.383263891385383,-5.213749963595063,8.34020172119142,10.611449585597251,-29.513597483825798,4.584756963895171,2,5.260009765625028,8.305007934570312,19.245006561279297,18.025009155273438,1.2400054931640625,4,-0.020204070816865705,5.784370044580079,195.0200042724609,1.3817477301794003,195.4900054931641,1.0925600144912728,196.75999450683597,-0.020204070816865705
15393,2023-02-27,192.4499969482422,195.0,191.7400054931641,194.4199981689453,3363100.0,0.002134991025012578,1.0830603330603148,1.0648620115141618,30.092768774171063,34.89062224643166,6.542558778626841,9.855245016587588,15.69021712230736,9.482584377878425,20.67389025528342,3.259994506835909,-4.31662514477398,-8.604502868652332,-18.181314359374625,0.9723086220699599,-13.392908614013493,-3.816097123291172,6.406966955566418,14.735841772339594,-22.1286196046327,4.788405745361146,2,4.530006408691406,7.8950042724609375,16.955005645751953,17.615005493164062,-1.5099945068359375,0,-0.023174806577303197,2.2756635489351567,192.0399932861328,5.784370044580079,195.0200042724609,1.3817477301794003,195.4900054931641,-0.023174806577303197
15394,2023-02-28,191.47999572753903,192.3600006103516,189.6300048828125,191.50999450683597,3110100.0,-0.005040276622940265,2.1560443825079996,0.015227797313863999,25.584640449252618,33.17432426609525,6.312413179087031,10.223141730732607,16.25450649128058,10.770905611351708,22.30830567224554,2.8199920654296875,-4.524501904265151,-8.859503936767595,-19.065426322801983,1.3464184492667925,-13.962465129784789,-3.7565427437504013,6.09745404931644,23.53677736729566,-8.479346216571077,5.102961193017195,2,4.325004577636747,8.25000762939456,17.22000503540042,18.405006408691435,-2.050003051757784,1,-0.01859200771896463,1.0830603330603148,192.4499969482422,2.2756635489351567,192.0399932861328,5.784370044580079,195.0200042724609,-0.01859200771896463
15395,2023-03-01,192.8800048828125,194.3500061035156,190.57000732421875,190.6300048828125,3231700.0,0.007311516537035878,-2.189878959567321,-75.00305188185177,32.574645603479,32.67017249309984,4.067158525387299,8.00491291660444,14.64205685979735,9.706656695907043,23.77674143987322,3.7799987792968466,-4.7515790929178365,-6.679495239257818,-16.64757530919485,3.2885848306792127,-11.66353527422632,-1.695455204289317,3.2669048131152465,50.702119809086255,19.24850701735345,4.984040034968508,3,2.9249954223632812,6.849998474121094,15.297492980957031,17.00499725341797,-2.4199981689453125,2,-0.01975320127614355,2.1560443825079996,191.47999572753903,1.0830603330603148,192.4499969482422,2.2756635489351567,192.0399932861328,-0.01975320127614355
15396,2023-03-02,194.4499969482422,195.1199951171875,191.5,191.58999633789062,4254300.0,0.00813973468314444,-1.3815809947347022,1.2711113823784723,40.59912825858013,33.20906437643912,1.5187458237528801,5.764077984648793,12.84866436372954,8.52919207202558,24.88224797913202,3.6199951171875,-5.236268882344945,-4.4960029602050895,-14.112644706795237,5.120638786385058,-9.304323833500149,0.31231791308997003,-4.8199920654296875,87.79600435807356,51.02230809439337,4.8083208732950675,3,1.3550033569335938,5.280006408691406,13.56500244140625,15.435005187988281,-2.7700042724609375,3,-0.027410655256906002,-2.189878959567321,192.8800048828125,2.1560443825079996,191.47999572753903,1.0830603330603148,192.4499969482422,-0.027410655256906002
15397,2023-03-03,196.82000732421875,197.5399932861328,194.22000122070312,195.44000244140625,3116500.0,0.01218827674555012,1.3546236675504573,0.48251908682035716,43.11062469398923,33.23827078409444,-1.3962872636482757,2.7008494032877195,10.288825824807475,6.627436232615537,24.692422811012136,3.3199920654296875,-5.406771283290425,-1.5979927062988395,-10.389026055886688,7.1930406432890095,-5.993509381092764,2.797523968495085,-7.080202636718752,90.89776210529159,50.757715394065784,4.395516674793923,3,-1.1800079345703125,2.9099960327148438,11.194992065429688,13.064994812011719,-4.6300048828125,4,-0.028960532440392095,-1.3815809947347022,194.4499969482422,-2.189878959567321,192.8800048828125,2.1560443825079996,191.47999572753903,-0.028960532440392095
15398,2023-03-06,197.0399932861328,199.30999755859372,196.6499938964844,197.19000244140625,2721800.0,0.0011177012180052515,-4.720389177837435,-0.10870190181335693,36.70726916527868,33.76842501294409,-2.573551740513409,2.1458970675320472,9.810599175629022,6.874073664275528,24.314957489190903,2.660003662109318,-5.54174796035818,-1.095506286621088,-9.668947992452615,7.477935419210439,-5.382227139536866,3.19121456629469,-6.988181054687516,76.54952489643586,37.96373979089799,4.286720852915765,3,-2.5699920654296875,2.6900100708007812,10.925006866455078,12.845008850097656,-3.8099975585937784,0,-0.0190823925850212,1.3546236675504573,196.82000732421875,-1.3815809947347022,194.4499969482422,-2.189878959567321,192.8800048828125,-0.0190823925850212
15399,2023-03-07,195.6199951171875,198.1999969482422,194.75,197.4199981689453,2781000.0,-0.007206649499237772,1.0535692390134468,11.999287966636151,38.232718398776086,34.41365260066952,-1.4888352659685324,3.0596147857999085,10.834152876126495,8.72955216049786,23.920563015642003,3.4499969482421875,-5.497624396809073,-2.0945045471191293,-10.264583924972584,6.075574830734325,-6.179544236045871,1.9905351418076123,-5.012691766113306,57.78024525824762,18.674747407733946,4.085039688926733,3,-1.149993896484375,3.8900070190429688,12.34500503540039,14.265007019042969,0.2799987792969034,1,-0.023923897314166,-4.720389177837435,197.0399932861328,1.3546236675504573,196.82000732421875,-1.3815809947347022,194.4499969482422,-0.023923897314166
15400,2023-03-08,195.57000732421875,196.6499938964844,194.1300048828125,196.27999877929688,2064900.0,-0.0002555351917824522,2.47589080883117,0.3944390285254101,36.17117064483513,35.03916518493332,-1.5939239209992309,2.45580171114608,10.568885587328964,9.232403449135177,24.06955620569419,2.5199890136719034,-5.9240951210566095,-1.6494926452636776,-8.999594470407715,5.7006091798803595,-5.324543557835682,2.0255582673083268,-4.440542320693396,52.112786126806434,15.012557237277356,3.6750509125720154,3,-1.100006103515625,3.529998779296875,10.862491607666016,14.314994812011719,0.9799957275390625,2,-0.0313954820191753,1.0535692390134468,195.6199951171875,-4.720389177837435,197.0399932861328,1.3546236675504573,196.82000732421875,-0.0313954820191753
15401,2023-03-09,192.8800048828125,196.9499969482422,192.3500061035156,196.8800048828125,3188600.0,-0.01375467781696571,1.222226317457757,5.633870621104664,35.62555976552632,35.410947305987584,0.8499809156480751,4.648530326330956,12.855583928509532,12.28822092904636,24.252945180795315,4.599990844726591,-5.6455587419277435,-3.872495269775385,-11.070132502764295,3.3251419632135253,-7.471313886269826,-0.27367665328094404,-1.2597079259830366,7.614934338895021,-29.86097306183864,3.5988186164944485,3,1.589996337890625,6.159996032714844,13.287494659423828,17.00499725341797,4.979995727539091,3,-0.012546651325603286,2.47589080883117,195.57000732421875,1.0535692390134468,195.6199951171875,-4.720389177837435,197.0399932861328,-0.012546651325603286
15402,2023-03-10,193.3300018310547,196.67999267578125,191.88999938964844,192.8800048828125,3667100.0,0.0023330409417792186,-2.942368432619794,-0.11249923706054688,30.673676137374414,35.47549256856573,0.6729870544336052,3.9364692408857422,11.966313809758844,12.264498180555563,24.02984754840146,4.7899932861328125,-5.294629000300176,-3.1279983520507812,-10.382307298112949,4.126310594011386,-6.755152825081865,0.4991561209803024,5.979995727539034,19.407045778435002,-14.624697334169031,3.6271544730310765,3,1.1399993896484375,5.595001220703125,12.83749771118164,16.55500030517578,3.5999908447265625,4,-0.008534677182258199,1.222226317457757,192.8800048828125,2.47589080883117,195.57000732421875,1.0535692390134468,195.6199951171875,-0.008534677182258199
15403,2023-03-13,193.1000061035156,195.22999572753903,192.1699981689453,193.0,3223600.0,-0.0011896535734794433,-2.4772506588985665,0.22223729273331314,38.909115793970926,36.95598982908999,1.1229759577501284,3.77980601977859,11.832349223734383,12.877773091132582,23.748761444105813,3.0599975585937216,-4.838781630897358,-2.989494323730497,-10.13361774408338,4.154629096622386,-6.561556033906953,0.5825673864459588,6.061591491699232,19.17602507181987,-17.803699890393194,3.5720617101764445,3,1.8399963378906534,5.314994812011747,12.507495880126982,16.224998474121122,4.709991455078125,0,-0.004712602969165758,-2.942368432619794,193.3300018310547,1.222226317457757,192.8800048828125,2.47589080883117,195.57000732421875,-0.004712602969165758
15404,2023-03-14,192.97000122070312,196.1699981689453,190.1699981689453,196.05999755859372,4853200.0,-0.0006732515727772004,2.625380317530564,-30.898077509926104,41.79686141821295,37.98068047517154,1.6612649068880216,3.257746804209546,11.506850052349563,13.348845423360444,24.42662664811282,6.0,-4.2472745644479915,-2.5994995117187614,-8.986172331070605,3.7871733076330827,-5.792835921394669,0.5938368979571464,6.046164410400365,41.29798754990615,1.0889069603527233,3.193336409675918,3,1.7699966430664062,4.855003356933594,12.637500762939453,16.355003356933594,3.779998779296875,1,0.001347331218278569,-2.4772506588985665,193.1000061035156,-2.942368432619794,193.3300018310547,1.222226317457757,192.8800048828125,0.001347331218278569
15405,2023-03-15,188.1199951171875,191.00999450683597,184.75999450683597,190.07000732421875,3926300.0,-0.025133471901513826,2.2637190141910737,0.6310726595755246,32.52277802642239,37.083308227154006,6.442560649847621,7.476672784363473,15.85011006626371,18.52475939820158,25.263337937689002,8.210006713867159,-3.7191812145379686,-6.805505371093744,-13.477688575839807,-0.13332216634768201,-10.14159697346679,-3.469413768720699,10.542323815429654,27.563576188783184,-13.851393132534223,3.336091602373032,3,3.9150009155273438,7.2700042724609375,17.487506866455078,21.20500946044922,7.9600067138671875,2,0.041356575490289815,2.625380317530564,192.97000122070312,-2.4772506588985665,193.1000061035156,-2.942368432619794,193.3300018310547,0.041356575490289815
15406,2023-03-16,189.13999938964844,189.7700042724609,186.3000030517578,187.3699951171875,3852200.0,0.005422093870593336,1.2904192370641059,-0.9076888165513788,41.84478600791263,36.94265948425661,5.129548607239229,5.762096172897856,14.324764236345516,17.866089067388316,26.145266145044467,3.4700012207030966,-2.917474146529514,-5.157000732421864,-11.4982255923494,1.1842241275056722,-8.327613162385632,-1.9863883024580957,8.688180077421833,36.745013050618844,-8.212525437042693,3.1706124299637737,3,2.8949966430664062,5.644996643066406,16.46750259399414,20.18500518798828,7.6399993896484375,3,0.03917734845099563,2.2637190141910737,188.1199951171875,2.625380317530564,192.97000122070312,-2.4772506588985665,193.1000061035156,0.03917734845099563
15407,2023-03-17,184.63999938964844,188.00999450683597,184.22999572753903,187.80999755859372,7383700.0,-0.023791900256537102,1.117651081581274,-1.7909550944404533,32.14449176429879,36.43568421748107,8.627381551887567,9.594692203454343,18.394047096224,22.622373932447886,27.00957835970356,4.910003662109403,-2.598722489981526,-8.921000671386707,-16.143664531101734,-1.6983368116716804,-12.532332601244235,-5.30966874152918,12.404088979807767,3.4338658146967154,-43.47329633476414,3.6113319298575153,3,6.5749969482421875,9.439994812011719,20.96750259399414,24.68500518798828,11.32000732421875,4,0.07159879367636268,1.2904192370641059,189.13999938964844,2.2637190141910737,188.1199951171875,2.625380317530564,192.97000122070312,0.07159879367636268
15408,2023-03-20,189.8800048828125,190.2400054931641,185.50999450683597,185.9600067138672,2840800.0,0.028379579237898467,1.0387981071206345,-1.2365931965978287,46.939573676195,37.40311258163872,2.5310948259071893,3.63202724298813,12.954898294931809,17.606419955423917,27.785089955338872,5.600006103515653,-2.56172693040196,-3.1039955139160043,-9.476963918114336,3.2689728902823276,-6.29047971601517,0.08248868818316168,6.138956075290338,47.32000000000012,-2.4382951269478212,3.186484202099163,3,0.709991455078125,4.1049957275390625,15.617496490478516,19.44499969482422,1.0199890136719034,0,0.03712864762837853,1.117651081581274,184.63999938964844,1.2904192370641059,189.13999938964844,2.2637190141910737,188.1199951171875,0.03712864762837853
15409,2023-03-21,191.16000366210938,192.13999938964844,189.1499938964844,191.07000732421875,3133900.0,0.006741093039716484,1.9170959001994543,0.02295826018583034,46.69484637407154,38.57240988488721,0.6167752043710948,2.0142519559068432,11.299543960782387,16.516280778981923,27.940899529119186,2.990005493164034,-2.766667375596626,-1.5439971923828182,-7.707058419601282,4.619064034835645,-4.62552780599205,1.5375334212264136,3.915840077548353,87.61067921834916,36.40319685139359,3.0815306136092344,3,-0.57000732421875,2.8249969482421875,14.132499694824219,18.009994506835938,7.449996948242216,1,0.034787579875959596,1.0387981071206345,189.8800048828125,1.117651081581274,184.63999938964844,1.2904192370641059,189.13999938964844,0.034787579875959596
15410,2023-03-22,187.16000366210938,192.0,187.0800018310547,191.72000122070312,2348500.0,-0.02092487928107767,-1.0847444476772379,-50.6687012546626,37.18805963425027,38.7460209814121,3.6859809175433327,5.647754787569397,14.857074066358734,20.674908271277474,27.891533942824186,4.9199981689453125,-2.964138267818015,-5.127497100830084,-11.615144051228015,1.360149849567847,-8.371320576029035,-1.8836736256311326,7.048172236578864,37.04180250390655,-9.143494529533761,3.2438234751989583,3,3.2949905395507812,6.50499725341794,18.102497100830078,22.009994506835938,12.67999267578125,2,0.05123956053775247,1.9170959001994543,191.16000366210938,1.0387981071206345,189.8800048828125,1.117651081581274,184.63999938964844,0.05123956053775247
15411,2023-03-23,186.9199981689453,189.4199981689453,185.5500030517578,186.8600006103516,2360100.0,-0.0012823546081851545,-1.8880639504429615,-0.013157366385131163,31.192986056639583,38.80372208355267,3.3432276516186903,5.533520432552734,14.621098661478925,20.97444036959007,27.572934494575495,3.8699951171875,-3.169607970351592,-4.962502288818371,-11.736887912543295,1.811883334906554,-8.349695100680833,-1.5753094769559084,6.489923316050977,34.00760045525593,-6.252458714728768,3.3871928118624606,3,3.279998779296875,6.184997558593722,18.285003662109375,22.25,13.559997558593722,3,0.04900494196362137,-1.0847444476772379,187.16000366210938,1.9170959001994543,191.16000366210938,1.0387981071206345,189.8800048828125,0.04900494196362137
15412,2023-03-24,188.16000366210938,188.22000122070312,184.6000061035156,186.38999938964844,2332300.0,0.006633883507977112,2.830683900761355,29.50127161751143,33.760084386537216,38.2316074827267,1.4446558961621179,4.20344461577514,12.878758926729006,19.667013848317055,27.00973183643991,3.6199951171875284,-3.341197040029442,-3.5284973144531193,-10.503156561794071,3.446161932887833,-7.01582693812361,-0.04116769078262905,4.515523762290343,47.214863773700415,11.068258564635123,3.4873296236704783,3,2.0399932861328125,4.944992065429659,16.95999526977539,20.9949951171875,10.099990844726591,4,0.04581204798798244,-1.8880639504429615,186.9199981689453,-1.0847444476772379,187.16000366210938,1.9170959001994543,191.16000366210938,0.04581204798798244
15413,2023-03-27,187.9900054931641,189.58999633789062,187.42999267578125,188.6300048828125,2133100.0,-0.0009034766456029741,-1.454514716719407,-0.3615807032819088,35.37756567154145,37.5183523997632,0.9091827424854557,4.239543029005034,12.41545510311596,19.78244790667219,26.63687534348863,2.160003662109375,-3.3290951412409413,-3.475495910644497,-10.630506031867668,3.679514210578674,-7.053000971256097,0.10200914996710253,4.009879395486763,44.960244140842974,11.073024166154077,3.5775050606115926,3,0.19499206542965908,5.114990234374943,16.737495422363253,20.834999084472628,9.970001220703097,0,0.04239587737547512,2.830683900761355,188.16000366210938,-1.8880639504429615,186.9199981689453,-1.0847444476772379,187.16000366210938,0.04239587737547512
15414,2023-03-28,187.9199981689453,189.6100006103516,187.3999938964844,187.75,2069700.0,-0.00037239918172848885,-4.080414613185873,-0.26562239229431595,35.35044037712716,37.832537105397066,0.20955061378879236,4.246910733674071,11.817979580665025,19.811619833086183,25.89233670626304,2.2100067138671875,-3.2783401391261293,-3.3675033569335824,-10.696020269974838,3.961013556107673,-7.03176181345421,0.2967550995870454,3.458295586816604,44.864794645398035,12.7342797558832,3.664258456520625,3,0.2649993896484375,5.019996643066406,16.80750274658203,20.905006408691406,8.300003051757812,1,0.015857789253807875,-1.454514716719407,187.9900054931641,2.830683900761355,188.16000366210938,-1.8880639504429615,186.9199981689453,0.015857789253807875
15415,2023-03-29,189.07000732421875,189.7100067138672,187.7700042724609,189.66000366210938,2684200.0,0.006119674151122245,4.623175586023966,-3.4706040750381475,42.24665915631509,37.877189677441784,-0.8845471650351726,2.947975170776715,10.140968293022354,18.669041637224325,25.763949165025846,1.9400024414062784,-3.4886927499281626,-2.026994323730463,-9.379250264098317,5.325261616637391,-5.70312229391439,1.649133646453464,1.7364225892853256,87.47555160067971,50.0858356987892,3.6761279701839205,3,-0.885009765625,2.699989318847628,14.612491607666016,19.134994506835938,9.349990844726562,2,0.05045746504771431,-4.080414613185873,187.9199981689453,-1.454514716719407,187.9900054931641,2.830683900761355,188.16000366210938,0.05045746504771431
15416,2023-03-30,189.1199951171875,190.44000244140625,187.97999572753903,189.6100006103516,1999400.0,0.0002643877454504562,1.2883685939973153,0.8305229400507387,41.290852881331965,38.893452023778806,-1.04786519604653,2.6121282968885566,9.811596956657922,18.564259727057276,25.785490956621928,2.460006713867216,-3.7977836488662717,-1.7105064392089844,-8.936336591089002,5.515323712671034,-5.323421515148993,1.9024086367310247,-4.889999389648466,77.39712068560092,36.174018297181156,3.6129150759400126,3,-0.7499923706054688,2.650001525878878,13.427501678466797,18.170005798339844,7.8300018310546875,3,0.05668359505857912,4.623175586023966,189.07000732421875,-4.080414613185873,187.9199981689453,-1.454514716719407,187.9900054931641,0.05668359505857912
15417,2023-03-31,191.1199951171875,191.3800048828125,189.3300018310547,190.1199951171875,2702600.0,0.010575296381330368,1.6973377770639255,-2.0407934481361503,46.183484058291604,38.809442066233984,-2.2708132732836646,0.17202215213134764,7.665105121119893,16.465292789809837,26.439358254888734,2.260009765625,-3.4340686817712083,0.5744941711425895,-6.084019520983361,7.23300786326854,-2.7547626749203857,3.9037510172055647,-6.765799255371121,93.46710934924123,47.412256659614734,3.32925684606297,3,-2.7499923706054688,0.6500015258788778,8.827507019042969,15.150009155273438,6.010009765625,4,0.04897447074866412,1.2883685939973153,189.1199951171875,4.623175586023966,189.07000732421875,-4.080414613185873,187.9199981689453,0.04897447074866412
15418,2023-04-03,193.27999877929688,193.8999938964844,189.9600067138672,190.57000732421875,2873600.0,0.011301819366335453,-1.0050862724999756,2.709991455078125,50.554160183825374,39.23825471176218,-4.355875516699456,-2.4075503164993393,5.336522915941998,14.187220878170478,27.338006873931263,3.939987182617216,-3.3256070283253507,2.9224975585937614,-3.15051853945684,8.995513656644363,-0.11401049043155354,5.959005607619076,-8.644770556640651,90.46161358173033,41.995508037075666,3.0365080490253016,4,-4.029998779296875,-1.5100021362304972,5.542503356933594,12.1300048828125,4.05999755859375,0,0.025765706534516708,1.6973377770639255,191.1199951171875,1.2883685939973153,189.1199951171875,4.623175586023966,189.07000732421875,0.025765706534516708
15419,2023-04-04,190.94000244140625,193.22999572753903,189.67999267578125,193.1199951171875,2499100.0,-0.012106769208761414,1.9583433999212092,-0.8044278780644362,55.53810858303147,41.27714903940454,-2.2913255637944587,-0.45971411157779585,7.398935620438181,16.3689556417973,27.89423950091817,3.600006103515625,-2.595493929402835,0.8165008544921761,-4.741567545182221,6.374569254166573,-1.9625333453450082,3.5955350543293605,-5.748888278320322,51.712945100626015,0.577908704000663,2.7790341998371955,4,-1.69000244140625,0.8299942016601278,7.722499847412109,14.470001220703125,3.039993286132784,1,0.03676549797162165,-1.0050862724999756,193.27999877929688,1.6973377770639255,191.1199951171875,1.2883685939973153,189.1199951171875,0.03676549797162165
15420,2023-04-05,189.42999267578125,191.00999450683597,189.27999877929688,190.2899932861328,3029800.0,-0.007908294471130395,-1.9827810736507507,0.39449701822661476,50.55875333179275,43.42890095886601,-0.47545461394543054,0.5973418300994808,8.528464921508544,17.753906745069457,28.384866177824552,1.729995727539091,-2.650264778030362,-0.38650817871092613,-5.321221554114885,4.548205196693033,-2.85386486641292,2.0808485089910675,-3.716345728691408,24.49319926902154,-27.28633920678931,2.4673566877019857,4,-0.17999267578125,2.340003967285128,8.337509155273438,15.365013122558594,4.19000244140625,2,0.03584442172546187,1.9583433999212092,190.94000244140625,-1.0050862724999756,193.27999877929688,1.6973377770639255,191.1199951171875,0.03584442172546187
15421,2023-04-06,190.4600067138672,192.1100006103516,189.00999450683597,189.6100006103516,2782300.0,0.005437439042975889,-2.0243691849647285,-0.9883784886712113,62.94483224865807,46.67165072132388,-1.0622137800286282,-0.6569504170231539,7.130476271423873,16.505036627393167,28.397867416193666,3.100006103515625,-2.7805460458884568,0.7645057678222713,-3.968477151964919,5.4974886876094615,-1.6019856920713096,3.130997227715852,-4.255178949813683,29.6526050719092,-27.075674090091276,2.3664914598935924,4,0.18998718261721592,1.3099899291991903,7.3074951171875,13.289993286132812,3.849990844726534,3,0.04179350611405064,-1.9827810736507507,189.42999267578125,1.9583433999212092,190.94000244140625,-1.0050862724999756,193.27999877929688,0.04179350611405064
15422,2023-04-10,191.67999267578125,192.6000061035156,190.32000732421875,190.7400054931641,2540200.0,0.006405470539265989,-1.5618200989258422,1.1058593329264388,54.87536741731664,48.83807313752112,-1.9337328175565744,-2.115343806750303,5.462707317271111,15.104118989398103,28.258708144935923,2.2799987792968466,-2.2248499140503384,2.0669921875000057,-2.451923355365466,6.585907730365477,-0.19246558393271584,4.326449958932727,-5.0134549437818805,54.601196364101014,-3.1801380971250595,2.259457771432732,4,-1.0299987792968466,0.09000396728512783,6.0875091552734375,11.745010375976562,-0.06999206542965908,0,0.02749376290604788,-2.0243691849647285,190.4600067138672,-1.9827810736507507,189.42999267578125,1.9583433999212092,190.94000244140625,0.02749376290604788
15423,2023-04-11,192.19000244140625,193.16000366210938,191.82000732421875,192.8800048828125,2435600.0,0.0026607355233347896,1.143994140625,-0.7340551596513378,52.91124041906819,50.78927314218124,-1.9951290394007515,-2.84277486457637,4.540938905255786,14.409995177113984,28.044221389872646,1.480010986328125,-1.4287003363235442,2.62250213623048,-1.7649960015852741,7.010000274046234,0.4287530673226172,4.816251205138343,-5.089457339537773,75.3556164621318,20.465650562383317,2.1937490689078745,4,-1.3550033569335938,-0.42000579833987217,5.494998931884766,11.235000610351562,3.830001831054659,1,0.025703743059747985,-1.5618200989258422,191.67999267578125,-2.0243691849647285,190.4600067138672,-1.9827810736507507,189.42999267578125,0.025703743059747985
15424,2023-04-12,193.22999572753903,194.8699951171875,192.3300018310547,193.4600067138672,3656800.0,0.005411276720545644,-1.502457944346728,0.3333480760725755,70.6041454523606,53.94010495285296,-2.4615455289296904,-4.071014331170716,3.1685415256201566,13.151266137931799,27.310691401846576,2.67999267578125,-0.7112401339935843,3.6494956970214503,-0.7817722681464829,8.080763662189383,1.4338617144374837,5.865129679605417,-5.721483697993591,72.01366520762043,14.251926447044703,2.2156339825839715,4,-1.8050003051757528,-2.014999389648409,3.8700065612793253,10.195007324218778,5.020004272460966,2,0.02126999276109709,1.143994140625,192.19000244140625,-1.5618200989258422,191.67999267578125,-2.0243691849647285,190.4600067138672,0.02126999276109709
15425,2023-04-13,195.8999938964844,196.4199981689453,192.6000061035156,193.25,3360600.0,0.01381772099560652,1.0704550341565233,-11.521162266152341,76.16545986613899,57.815061284498185,-4.538048633535425,-6.4594488591975505,0.10326913425447515,10.29867038219541,25.76635555930813,3.819992065429716,0.06048154960279817,5.930493927001976,0.7384320909280007,11.122555763075951,3.334463008964974,8.526524845038978,-7.802563219927606,92.9824019504886,30.885117842743647,2.5960309180369885,4,-3.1849975585937784,-5.309997558593778,1.0900077819823935,7.525009155273409,1.4500122070311932,3,-0.009800909794616564,-1.502457944346728,193.22999572753903,1.143994140625,192.19000244140625,-1.5618200989258422,191.67999267578125,-0.009800909794616564
15426,2023-04-14,196.5500030517578,197.72999572753903,195.25,195.6300048828125,1963900.0,0.0033180662354532764,-1.9523619222350048,0.3471699199631448,75.31680131278817,61.0520965349978,-4.496086118040523,-6.878520758982859,-0.8858722144136948,9.459846486755112,24.271597167412796,2.479995727539034,0.9189907732760503,6.210002899169922,0.26432431081786945,12.155681487521974,3.2371636049938957,9.182842193345948,-7.620315625962178,84.07564746994088,19.265698971412277,2.972839294176024,4,-3.1800079345703125,-5.570007324218778,0.2350006103515625,6.875,0.3799896240234375,4,-0.014907188446080855,1.0704550341565233,195.8999938964844,-1.502457944346728,193.22999572753903,1.143994140625,192.19000244140625,-0.014907188446080855
15427,2023-04-17,197.8600006103516,198.07000732421875,196.7400054931641,197.17999267578125,1682700.0,0.006664958220574668,1.4181381864587297,0.7391405304098628,77.86556429016984,64.0866969912583,-5.307623759758172,-7.533578072952366,-2.5480489974779914,7.966415464162793,22.415424916410757,1.5200042724609375,1.5486524238959305,6.859000396728533,0.6479800977263892,13.070020695730676,3.753490247227461,9.964510546229604,-7.874276188346755,96.63989257812545,28.10794861193122,3.1055101495010744,4,-4.319999694824247,-6.709999084472685,-1.1049995422363565,5.565002441406222,-2.889999389648466,0,-0.017941994545673468,-1.9523619222350048,196.5500030517578,1.0704550341565233,195.8999938964844,-1.502457944346728,193.22999572753903,-0.017941994545673468
15428,2023-04-18,196.92999267578125,199.47000122070312,196.22000122070312,198.72000122070312,2400000.0,-0.004700333224004316,-1.0249275086751912,-2.6323347918769233,74.2595141351103,66.16685316371151,-4.252624616862192,-6.37518077852971,-1.837092304864825,8.67330643879356,21.378045460988965,3.25,2.2360939544326186,5.576493072509777,-1.1458322954439097,12.298818440463464,2.215330388532948,8.937655756486606,-5.81246864746646,64.42564759032926,-6.806736612589631,3.3611626839768376,4,-2.6899948120117188,-5.079994201660156,-0.23249053955078125,6.4950103759765625,-5.069992065429659,1,-0.02701463597872733,1.4181381864587297,197.8600006103516,-1.9523619222350048,196.5500030517578,1.0704550341565233,195.8999938964844,-0.02701463597872733
15429,2023-04-19,197.80999755859372,198.66000366210938,197.22000122070312,198.25,1864100.0,0.0044686178618880135,1.2857004456500678,0.24581024635582527,73.8797308452359,68.7580728874274,-4.532252917608787,-7.095215893688049,-2.9739599564325943,7.537908975599038,20.902692312443975,1.730010986328125,2.708542946119394,6.123998260498013,-1.1898484687752386,13.437844989771264,2.4670748958614013,9.780921625134624,-5.356077179496793,75.83690186392762,6.3840856887869535,3.656923364636622,4,-3.5699996948241903,-5.959999084472628,-1.1324958801269247,5.615005493164091,-5.5399932861328125,2,-0.00904905367891018,-1.0249275086751912,196.92999267578125,1.4181381864587297,197.8600006103516,-1.9523619222350048,196.5500030517578,-0.00904905367891018
15430,2023-04-20,196.75,197.75999450683597,196.0,197.5,1947100.0,-0.005358665242790606,1.7716688693979743,1.704535996670718,69.75658671420511,69.51493449471042,-2.5979152551502693,-5.5652558150210325,-2.23453886765941,8.331362105308813,19.85974159159748,1.8099975585937216,2.8805877533304454,4.58450088500976,-2.7374164153119125,11.906418185331432,0.9235422348489237,8.245459535170596,-3.1735066862460712,35.545013414713516,-31.543716740602697,3.6609586501608393,4,-1.8549957275390625,-4.900001525878906,-0.467498779296875,6.6750030517578125,-3.0,3,0.007623888182973326,1.2857004456500678,197.80999755859372,-1.0249275086751912,196.92999267578125,1.4181381864587297,197.8600006103516,0.007623888182973326
15431,2023-04-21,196.0800018310547,197.3500061035156,195.3999938964844,197.08999633789062,1970700.0,-0.0034053274152239243,1.5490121770003495,1.3466593424479167,63.79310198508239,70.50579389112883,-1.16991390924656,-4.3993860611453215,-1.7947389545755357,8.710011287218776,18.419701832296077,1.9500122070311932,3.079817579635204,3.4565025329589787,-3.6259073231963157,10.538912389114273,-0.08470239511868272,6.99770746103664,-1.5605472521888828,16.707781593509008,-45.10091110422515,3.5412049280776507,4,-0.43499755859375,-4.230003356933594,-2.367504119873047,4.909996032714844,-1.529998779296875,4,0.006476969913306929,1.7716688693979743,196.75,1.2857004456500678,197.80999755859372,-1.0249275086751912,196.92999267578125,0.006476969913306929
15432,2023-04-24,196.77999877929688,198.0800018310547,196.2700042724609,197.2100067138672,1605600.0,0.003569955843050865,-1.4965536110788977,0.4257527458415797,60.59320781485532,71.35934582399406,-1.1961880188351302,-4.659371403634793,-2.624832559049594,7.788117344627551,16.82796901492653,2.0,3.6115673797349075,3.725499725341791,-3.261721593668142,10.712721044351724,0.23188906583683888,7.2191103848467435,-1.4684567377370854,33.906692860248775,-23.274715515513776,3.4936106595049647,4,-0.8799972534179688,-4.930000305175781,-3.3700027465820312,4.209999084472656,-5.179992675781278,0,0.0007622415764552137,1.5490121770003495,196.0800018310547,1.7716688693979743,196.75,1.2857004456500678,197.80999755859372,0.0007622415764552137
15433,2023-04-25,195.9600067138672,198.91000366210938,195.8600006103516,198.5200042724609,2244300.0,-0.0041670498552516255,-1.2101393188854739,5.953372839856575,66.7333305528457,70.92925527960352,0.2400630791289018,-3.385234789492074,-1.9874452418948465,8.364022717179182,15.707089295772775,3.050003051757784,3.75373696287096,2.507007598876953,-4.1660778095780415,9.180093007331948,-0.8295351053505442,5.8435503031044504,3.5099945068359375,15.954736732280045,-40.186789793033704,3.3365427042275035,4,0.0749969482421875,-3.9250030517578125,-3.312511444091797,4.764991760253906,-2.1000061035155966,1,-0.005052079298045853,-1.4965536110788977,196.77999877929688,1.5490121770003495,196.0800018310547,1.7716688693979743,196.75,-0.005052079298045853
15434,2023-04-26,190.8999938964844,194.47000122070312,190.17999267578125,193.8800048828125,3579400.0,-0.025821660767603505,1.0625022924843195,1.164067901676086,53.96226353013184,68.46223346449162,5.514741510698883,2.0126693570521184,2.7339103474252227,13.102860037563289,14.3199341252422,5.7800140380859375,3.962276877401848,-2.7020050048827784,-8.976054223278027,3.57204421351247,-5.8390296140804026,0.43501960431484576,8.497807312011702,8.247426284236425,-49.75357269792761,3.1370246091976215,4,3.925003051757784,1.1350097656249716,1.3875045776366903,9.82500457763669,7.950012207031193,2,0.0050288462260912326,-1.2101393188854739,195.9600067138672,-1.4965536110788977,196.77999877929688,1.5490121770003495,196.0800018310547,0.0050288462260912326
15435,2023-04-27,198.6100006103516,198.8500061035156,193.57000732421875,195.94000244140625,3862400.0,0.04038767396738607,2.3523704338812372,-0.8959692367561548,66.15138792626925,67.44385419932286,-1.978483080679979,-5.213266330460016,-5.155741305699479,5.14773960224656,12.853204625448317,7.950012207031193,4.402126890379094,4.531002044677763,-1.7428887894377283,10.804892878793254,1.3940566276200173,7.667947461735508,0.41908825683592,96.56354325066015,33.5318132199378,3.1369454170577455,4,-3.7850036621094034,-6.574996948242216,-6.322502136230497,2.114997863769503,-1.430007934570341,3,-0.03192183836869811,1.0625022924843195,190.8999938964844,-1.2101393188854739,195.9600067138672,-1.4965536110788977,196.77999877929688,-0.03192183836869811
15436,2023-04-28,199.83999633789062,200.80999755859372,198.4900054931641,199.0,2863100.0,0.006193020108550051,-1.4946347706241536,0.3146055857493066,66.16481171371056,66.14377057971626,-3.0091604217302574,-5.901543411018906,-6.577682344587885,3.650309555174431,11.746217415460624,2.3199920654296307,4.5238487406984405,5.224997711181629,-1.0965537849754412,11.5465492073387,2.0642219631031082,8.38577345926015,-9.660003662109375,90.8748751162713,25.67061979674473,3.160775748078531,4,-4.345001220703125,-7.134994506835966,-7.779998779296875,0.8850021362304688,-3.5,4,-0.030474361736844813,2.3523704338812372,198.6100006103516,1.0625022924843195,190.8999938964844,-1.2101393188854739,195.9600067138672,-0.030474361736844813
15437,2023-05-01,200.47999572753903,202.16000366210938,199.9600067138672,200.0,2224900.0,0.0032025590541260307,-6.8573803100901936,0.5714259763850706,66.33817480418296,65.26362176516878,-3.6190072130187616,-6.118035771328863,-7.330388381928884,2.7994479745249805,11.032980307077825,2.32000732421875,4.301285371564688,5.396997070312466,-1.2143524081951682,12.0083465488201,2.091322331058649,8.702671809566283,-10.08740295410152,85.97657434131233,21.145270887339265,3.305674739253821,5,-4.309997558593722,-7.099990844726534,-8.827499389648409,0.24500274658205967,-2.0899963378905966,0,-0.02957897447204827,-1.4946347706241536,199.83999633789062,2.3523704338812372,198.6100006103516,1.0625022924843195,190.8999938964844,-0.02957897447204827
15438,2023-05-02,198.25999450683597,199.66000366210938,196.3699951171875,199.66000366210938,2588100.0,-0.011073430107810589,3.6999814715915904,-2.916711701688132,59.472684200181526,63.662838804607176,-1.330412083083928,-3.6952750062964412,-5.317624222743206,4.832017977714173,10.765525400546018,4.110000610351534,4.013339263781518,2.927996063232456,-3.771959951538804,9.627952078003716,-0.421981944153174,6.277974070618086,-7.396705297851582,67.44569633763948,3.3773854250805044,3.349978007385635,5,-2.0899963378906534,-3.479995727539091,-6.607498168945341,2.465003967285128,-0.1100006103515625,1,-0.03359219503605271,-6.8573803100901936,200.47999572753903,-1.4946347706241536,199.83999633789062,2.3523704338812372,198.6100006103516,-0.03359219503605271
15439,2023-05-03,197.9600067138672,200.6100006103516,197.7100067138672,199.8500061035156,2775300.0,-0.0015131030025244963,-1.426773754876134,1.3499907357958023,54.25974388212996,61.94096737882105,-1.1252386023579675,-2.996007338549475,-5.082403324552445,4.9367759290908,10.494533802392167,2.8999938964844034,3.5139920323681793,2.277008056640625,-4.185474372293982,8.739490485575232,-0.9542331578266783,5.508249271107928,-6.644848926757817,51.10595181844343,-8.920544346847706,3.2312412144673055,5,-1.790008544921875,-3.1800079345703125,-7.315010070800781,2.7649917602539062,-0.07000732421875,2,-0.020711284928585427,3.6999814715915904,198.25999450683597,-6.8573803100901936,200.47999572753903,-1.4946347706241536,199.83999633789062,-0.020711284928585427
15440,2023-05-04,196.22000122070312,199.0,194.92999267578125,198.22000122070312,2304800.0,-0.008789681926405835,1.2865225367325595,1.0582013999338138,49.347048327541586,60.335850305760964,0.5941629303884781,-0.7602054185258282,-3.38777728946809,6.471048090382283,9.964758144880614,4.07000732421875,3.0743804515823,0.19750213623046875,-5.556408261011143,5.95141253347208,-2.679453062390337,3.0744573348512745,-4.4710495985937655,17.842414726080882,-37.52510884014284,2.876955198620813,5,-0.0500030517578125,-1.2549972534179688,-5.657505035400391,4.504997253417969,2.279998779296875,3,0.013403347601931292,-1.426773754876134,197.9600067138672,3.6999814715915904,198.25999450683597,-6.8573803100901936,200.47999572753903,0.013403347601931292
15441,2023-05-05,198.4199981689453,198.58999633789062,196.77999877929688,197.33999633789062,2088100.0,0.011211889382100715,1.5492956233008457,-0.5400009155273438,51.07033157530638,59.27775294581108,-1.3846048233161525,-2.459376962411625,-5.593373302891564,4.103485555071444,9.7872026447094,2.3699951171875,2.618654870881784,1.9994995117187386,-3.209786940505694,7.208785963943171,-0.6051437143934777,4.604142737830955,-6.254604465235957,48.27109529658566,-1.798265817165543,2.604643226112216,5,-2.25,-3.3499984741210938,-8.442501068115234,2.205001831054659,2.6900024414062784,4,-0.006249397765381803,1.2865225367325595,196.22000122070312,-1.426773754876134,197.9600067138672,3.6999814715915904,198.25999450683597,-0.006249397765381803
15442,2023-05-08,196.9499969482422,199.97999572753903,195.97000122070312,199.75,1494500.0,-0.007408533586677479,1.4601234747036254,-2.5925910227609883,50.037461188665525,57.42265634979106,0.12521418009751528,-0.6053536116251621,-4.050098771530401,5.349846405516331,9.779129375985162,4.009994506835909,2.2587128145029567,0.26599807739256676,-4.442750434401745,4.9747465891868785,-2.0883761785046033,2.620372333289737,-4.384818846196822,35.56340582143463,-12.165771554692569,2.3543742558971608,5,-0.779998779296875,-1.3649978637695312,-6.879997253417969,3.675003051757784,3.5700073242187216,0,-0.003097235947212895,1.5492956233008457,198.4199981689453,1.2865225367325595,196.22000122070312,-1.426773754876134,197.9600067138672,-0.003097235947212895
15443,2023-05-09,197.1300048828125,198.2899932861328,194.9600067138672,195.9600067138672,2237700.0,0.0009139778489948291,-1.100939114027023,-0.41785603348210637,48.6923217773438,56.837107266147946,0.14373959096354838,-0.4177093262061078,-4.1664486162892445,4.937629401222864,9.92026381222569,3.329986572265625,2.112430053661029,0.1990058898925895,-4.008786901898873,4.406798681684052,-1.9048905060031416,2.3029022857883206,-4.181033758364578,38.732555171996744,-5.216414389967518,2.103896395895726,5,0.7350006103515625,-1.5450057983398438,-7.060005187988281,0.42999267578125,6.599990844726534,1,0.006391693175196611,1.4601234747036254,196.9499969482422,1.5492956233008457,198.4199981689453,1.2865225367325595,196.22000122070312,0.006391693175196611
15444,2023-05-10,197.33999633789062,198.7400054931641,194.32000732421875,197.4900054931641,2158300.0,0.0010652434935156663,2.335836149961659,-0.12821315387928403,51.1729552307627,55.172836966647225,1.0541900338188555,-0.3204309512875625,-4.277758547770873,4.498124737553496,10.387082823176334,4.419998168945341,2.0088960991119507,0.20349731445313068,-3.627854494684783,4.034849123591044,-1.7121785901158262,2.1191732190220876,-4.022583911936238,53.356805676497096,8.000077424671275,1.915675904568963,5,0.9000091552734375,-1.7549972534179688,-6.829998016357422,-0.30999755859375,5.6300048828125,2,0.00410457876570991,-1.100939114027023,197.1300048828125,1.4601234747036254,196.9499969482422,1.5492956233008457,198.4199981689453,0.00410457876570991
15445,2023-05-11,193.97999572753903,196.2899932861328,193.1999969482422,195.92999267578125,2870800.0,-0.01702645521792001,1.31460558574931,12.9991862475819,46.22843681797198,52.95768420045405,4.121808982567046,3.044443198012601,-0.9012186999152902,7.698554941409213,10.506692117093557,4.1399993896484375,1.7872180959330137,-3.060503387451206,-7.11218835819389,0.9911815832914783,-5.086345872822534,-1.034660902079878,8.180007934570341,11.50440884559776,-35.9281145548728,2.025842485371341,5,3.700004577636747,1.6050033569336222,-3.469997406005831,3.050003051757841,6.419998168945369,3,0.020156736510095197,2.335836149961659,197.33999633789062,-1.100939114027023,197.1300048828125,1.4601234747036254,196.9499969482422,0.020156736510095197
15446,2023-05-12,193.6199951171875,195.3500061035156,192.6999969482422,194.94000244140625,2102000.0,-0.0018558646163555625,1.4766271176772967,0.676927892327546,44.254538796164745,50.503946866229796,3.9188220684460475,3.3451896735581386,-0.5791343676876295,7.882976996259799,10.29895025087596,2.650009155273409,2.1779655288497395,-3.274003601074213,-7.602774707137769,1.0547675049893428,-5.438389154105977,-1.1096180480424493,8.360808410644523,12.63733960452906,-34.99808062917253,2.164385553031776,5,3.035003662109375,1.9650039672851562,-3.109996795654297,3.410003662109375,8.180007934570312,4,0.025204033704571138,1.31460558574931,193.97999572753903,2.335836149961659,197.33999633789062,-1.100939114027023,197.1300048828125,0.025204033704571138
15447,2023-05-15,194.30999755859372,195.47999572753903,192.6499938964844,193.5,1565800.0,0.0035636941370058572,-1.2549727652952105,-0.6136311092615496,46.9857352397613,49.11650809284978,2.527341952214499,2.5039734674847693,-1.3762211575862864,7.024895010029951,9.967367244357648,2.8300018310546307,1.6020974900711167,-2.406501007080095,-6.857887730706096,2.044885716545906,-4.632194368893096,-0.18080764526709459,7.2995737060547015,27.25780789997777,-23.377686298276124,2.2256933618129953,5,2.3199996948242756,1.860000610351591,-3.100002288818331,2.7200012207031534,6.339996337890682,0,0.0349956416921231,1.4766271176772967,193.6199951171875,1.31460558574931,193.97999572753903,2.335836149961659,197.33999633789062,0.0349956416921231
15448,2023-05-16,191.6100006103516,193.9600067138672,191.3000030517578,193.9600067138672,2050700.0,-0.013895306377264216,1.2638270242192065,-2.901250847713125,51.41944596123986,48.80091943497309,4.6766346201676186,5.0435604839235,1.176017504353041,9.506193987596333,9.355689128501728,3.009994506835909,0.8187423056503746,-4.8404983520507585,-9.840206422042087,0.15920971794056982,-7.3403523870464085,-2.3406443170551086,9.461996012206981,4.1666324848031095,-49.68959582912127,2.4998540349956624,5,4.029998779296847,4.559997558593722,-0.4000053405762003,5.419998168945284,8.479995727539034,1,0.04650072352031476,-1.2549727652952105,194.30999755859372,1.4766271176772967,193.6199951171875,1.31460558574931,193.97999572753903,0.04650072352031476
15449,2023-05-17,196.0200042724609,196.42999267578125,192.5399932861328,193.02999877929688,2421000.0,0.023015519273846596,1.0420039168412158,-1.2723394584767256,44.0350129956295,48.21069328698286,-0.041904970673442676,0.5191987882491844,-3.287768483055146,4.843274629342176,8.427105448802761,4.819992065429659,0.024734895288816006,-0.3409950256347827,-5.302171014751593,4.620180963482028,-2.821583020193202,2.139592968923637,4.270232864433609,92.00800716242408,41.754797515777526,2.4805879945584115,5,-0.3800048828124716,0.14999389648440342,-4.717506408691378,1.009994506835966,6.559997558593778,2,0.03933267670151408,1.2638270242192065,191.6100006103516,-1.2549727652952105,194.30999755859372,1.4766271176772967,193.6199951171875,0.03933267670151408
15450,2023-05-18,198.25,198.38999938964844,194.88999938964844,195.4499969482422,2438000.0,0.011376368120263214,1.2727259215956324,0.9364541497195845,46.49934624362198,47.70280602790682,-2.183255691393299,-1.6787280829797169,-5.545131163221214,2.4153113532992165,7.993256662982434,3.5,-0.3899425229343194,1.8140007019042912,-3.216799617013521,6.8448010208221035,-0.7013994575546292,4.329400861363212,1.3210184100835818,98.0253954589476,50.7248729189177,2.5154001594589084,5,-2.6100006103515625,-2.0800018310546875,-6.930004119873047,-1.220001220703125,5.089996337890625,3,0.02380832898210916,1.0420039168412158,196.0200042724609,1.2638270242192065,191.6100006103516,-1.2549727652952105,194.30999755859372,0.02380832898210916
15451,2023-05-19,197.3500061035156,200.25999450683597,197.05999755859372,199.5,2669500.0,-0.004539691785545585,-1.3443106744022195,-0.7678541261355626,43.18678376814594,46.94161964784909,-1.6215220552731182,-0.7153885883112423,-4.596806387889302,3.085185762000208,7.9494416389133695,3.1999969482422443,-0.6426100811198125,0.850506591796858,-4.19341731895949,5.894430502553206,-1.671455363581316,3.372468547175032,-6.050003051757784,67.52241988276553,24.076717831425846,2.521961955378173,5,-1.5700073242187216,-1.180007934570284,-5.697509765624972,-0.5400085449218466,5.149993896484403,4,0.015454713446368062,1.2727259215956324,198.25,1.0420039168412158,196.0200042724609,1.2638270242192065,191.6100006103516,0.015454713446368062
15452,2023-05-22,196.92999267578125,198.41000366210938,195.22000122070312,197.0500030517578,1763700.0,-0.0021282666062550915,1.2464714194376836,0.05581893798526562,46.8587578032819,46.73789031739776,-1.3462133626036916,-0.2988858630951654,-4.146853162122085,3.2540145659529003,7.467846232671584,3.19000244140625,-0.6363044376614369,0.4229934692382926,-4.6231320814843855,5.469119019960971,-2.100069306123032,2.9460562445996175,-5.450789794921889,62.834765549163464,21.49855182183657,2.5230627753613333,5,-1.149993896484375,-0.7599945068359375,-4.754997253417969,-0.5299911499023438,9.540008544921875,0,0.024729652958421555,-1.3443106744022195,197.3500061035156,1.2727259215956324,198.25,1.0420039168412158,196.0200042724609,0.024729652958421555
15453,2023-05-23,194.97000122070312,197.57000732421875,194.88999938964844,197.1999969482422,2158800.0,-0.009952732077256443,-1.2426850368062516,18.581691036236492,43.45158726816899,45.87996054377624,0.30749643049978204,1.6686885300721883,-2.171665303066561,4.991985319465954,6.660755631520081,2.6800079345703125,-0.9117274573066538,-1.4874977111816463,-6.575465479977964,3.6004700576146718,-4.031481595579805,1.0564861732165127,-3.315182507324238,31.47678174005499,-8.267392736801952,2.5439838843981644,5,0.80999755859375,1.1999969482421875,-2.625,1.3699951171875,12.529998779296875,1,0.029132649331789384,1.2464714194376836,196.92999267578125,-1.3443106744022195,197.3500061035156,1.2727259215956324,198.25,0.029132649331789384
15454,2023-05-24,191.8600006103516,195.1999969482422,190.88999938964844,194.92999267578125,1744500.0,-0.015951175005795126,1.3878098780565125,1.376680693831456,40.991733140139395,45.29810457957262,2.859074487086332,5.116630364071881,0.9218976365370395,7.818750866662043,6.625120809926234,4.30999755859375,-1.1476806891761555,-4.64549865722654,-9.52661746838234,0.23562015392926128,-7.0860580628044545,-2.204939251648625,8.399993896484375,10.3522062559442,-30.833798230710453,2.4405594055779014,5,3.7149963378905966,4.309997558593722,1.1849975585937216,4.364997863769503,16.44000244140622,2,0.04289583916062489,-1.2426850368062516,194.97000122070312,1.2464714194376836,196.92999267578125,-1.3443106744022195,197.3500061035156,0.04289583916062489
15455,2023-05-25,192.2700042724609,192.5500030517578,189.9900054931641,191.8699951171875,2421600.0,0.0021369939581206143,4.333290948104526,-0.13029647854071116,36.27846298195209,44.411873933548996,2.4373089548202813,4.434664078056386,0.6562357869878213,7.132206002586059,6.780010829411487,2.5599975585937216,-1.3725252769759777,-3.9184951782226847,-9.041631312819277,1.2046409563739076,-6.480063245520967,-1.3569271109244028,7.802590332031315,22.20059608887196,-17.341946195770475,2.5615680672982957,5,2.8549957275391193,3.8050003051758097,0.7749938964844034,3.444992065429716,14.159988403320341,3,0.0536224961226075,1.3878098780565125,191.8600006103516,-1.2426850368062516,194.97000122070312,1.2464714194376836,196.92999267578125,0.0536224961226075
15456,2023-05-26,193.75,194.32000732421875,192.1499938964844,192.77999877929688,1972000.0,0.007697486319508506,1.0568692960761072,2.4249475491132757,42.86352094204308,43.953850122691414,1.092591416914786,2.6087814617851564,-0.6921272500958366,5.38146767513453,6.263648190208507,2.1700134277343466,-1.6871190351839687,-2.133999633789074,-7.06359736667963,2.7955980991014826,-4.598798500234352,0.33079923265620437,5.919291040039099,44.65552641927591,4.419230241267485,2.464798866445283,5,1.3750000000000284,2.3250045776367188,-0.3774986267089844,1.3749999999999716,10.259994506835966,4,0.04949675529233866,4.333290948104526,192.2700042724609,1.3878098780565125,191.8600006103516,-1.2426850368062516,194.97000122070312,0.04949675529233866
15457,2023-05-30,194.5500030517578,194.77999877929688,190.4199981689453,193.6000061035156,2256600.0,0.0041290480090725445,5.184448893458146,0.9793770646531675,44.40103606148283,43.174026800496186,0.36901977862208923,1.414248903579022,-1.2034168801702663,4.380645579321708,5.552399688042072,4.3600006103515625,-1.5762985972551746,-1.0374969482421932,-5.493777240828308,3.4187833443439217,-3.2656370945352364,1.19064319805085,4.73211656640629,60.15826460505297,18.916656845203384,2.2281401462930535,5,0.5749969482422159,1.5250015258789062,-0.8025016784667969,0.5749969482421591,8.709991455078153,1,0.040863514898672015,1.0568692960761072,193.75,4.333290948104526,192.2700042724609,1.3878098780565125,191.8600006103516,0.040863514898672015
15458,2023-05-31,191.6000061035156,194.0399932861328,190.3600006103516,193.8500061035156,3655800.0,-0.015163181197470399,1.7985007948571337,-2.368428660916423,38.86735743567089,42.599842849389674,3.7073135383064937,4.0472164109590665,1.8380400291547119,7.199567532260886,5.87303742060143,4.190002441406222,-1.4367984834039476,-3.6544944763183764,-8.262671878964937,0.9536829263281845,-5.958583177641657,-1.350405774995096,7.310428949648497,30.902173722036792,-8.443137250918298,2.3040887013232876,5,3.524993896484432,4.474998474121122,2.2749938964844034,2.9199905395507812,16.139999389648494,2,0.07760957538359214,5.184448893458146,194.5500030517578,1.0568692960761072,193.75,4.333290948104526,192.2700042724609,0.07760957538359214
15459,2023-06-01,193.8600006103516,194.3000030517578,190.47000122070312,191.8500061035156,1908800.0,0.011795378052414929,1.650520858082672,-0.8933308919271086,49.75689798865865,42.96179304328264,1.238994324404871,1.5434437300594368,-0.3436119763586305,4.727699577368952,5.944577627586124,3.8300018310546875,-1.3837804466521106,-1.1894996643066236,-5.653437844148755,3.2744385155355076,-3.4214687542277034,1.0424694256144562,4.693617260412509,80.79333072117836,36.35963518126857,2.231969089921067,6,1.2649993896484375,2.215003967285128,0.17500305175778408,0.21999359130856533,14.869995117187443,3,0.07036005027702497,1.7985007948571337,191.6000061035156,5.184448893458146,194.5500030517578,1.0568692960761072,193.75,0.07036005027702497
15460,2023-06-02,198.8500061035156,199.55999755859372,195.88999938964844,196.4499969482422,2740700.0,0.0257402531592561,-1.0852237013789086,1.1940376688150014,58.921889153816515,44.710138086134926,-4.086711091582117,-3.414488477996059,-5.066723731334463,-0.4537004684656267,6.297493593276221,5.699996948242131,-1.1315352545202302,3.669005584716757,-1.0856034845018314,8.423614653935346,1.2917010501074628,6.046310119326051,-8.860000610351506,92.28269901531017,42.016531027979724,2.3773045346093014,6,-4.07500457763669,-2.775001525878878,-5.420005798339815,-4.865005493164034,9.669998168945312,4,0.04752324193202595,1.650520858082672,193.8600006103516,1.7985007948571337,191.6000061035156,5.184448893458146,194.5500030517578,0.04752324193202595
15461,2023-06-05,197.17999267578125,199.1199951171875,196.0500030517578,198.72000122070312,1662700.0,-0.008398357437640613,1.6239289487069135,-0.6416677792824658,54.73752774438998,45.58555696848026,-2.7304904735455864,-1.9416876632812432,-3.1359822184803647,1.0025663242783764,6.669481576282696,3.0699920654296875,-1.022659042205646,2.0609924316406136,-2.545820448616155,6.667805311897382,-0.24241400848777062,4.364398871768998,-6.998587341308564,74.13037312727342,20.08822236939028,2.3034064401283882,6,-2.4049911499023438,-1.1049880981445312,-3.7499923706054688,-3.1949920654296875,11.530014038085938,0,0.04691145320818402,-1.0852237013789086,198.8500061035156,1.650520858082672,193.8600006103516,1.7985007948571337,191.6000061035156,0.04691145320818402
15462,2023-06-06,196.33999633789062,198.1000061035156,195.3600006103516,197.55999755859372,2294500.0,-0.004260048529729943,1.382594504225997,0.792204189207916,58.31866761772421,47.23745478509751,-2.2160250458753126,-1.2118672733865878,-2.0796181772493583,1.6064329214227087,6.958178592133023,2.7400054931640057,-1.173591155242832,1.2514961242675895,-3.312150174895635,5.815142423430814,-1.0303270253140226,3.5333192738492016,-5.971019158935519,64.99997512153142,4.456865193143315,2.2818231495816095,6,-1.5649948120117188,-0.26499176025390625,-2.2399978637695312,-2.6749954223633097,9.800003051757812,1,0.03906487884285026,1.6239289487069135,197.17999267578125,-1.0852237013789086,198.8500061035156,1.650520858082672,193.8600006103516,0.03906487884285026
15463,2023-06-07,198.38999938964844,198.6999969482422,194.22999572753903,196.9600067138672,2555400.0,0.01044108734844773,3.3610027689284823,-1.1721239712835154,54.54544390362681,48.74342264770723,-4.16821628811573,-3.3335474497687017,-3.8794908902088707,-0.7289354294597956,7.273384817572426,4.470001220703153,-1.1286074288900636,3.238499450683605,-1.476100426751458,7.953099328118668,0.8811995119660878,5.595799389401122,-7.837201803100555,87.12872782942407,29.30307759714526,2.357299938717527,6,-3.6149978637695312,-3.0899963378905966,-3.6149978637695312,-5.194999694824219,9.779998779296875,2,0.024547583709714216,1.382594504225997,196.33999633789062,1.6239289487069135,197.17999267578125,-1.0852237013789086,198.8500061035156,0.024547583709714216
15464,2023-06-08,198.1499938964844,198.75,197.05999755859372,197.8699951171875,1626600.0,-0.001209766086508468,1.2837701301111792,0.19580434504248861,49.79234627794808,50.244965236151224,-3.287902904830105,-3.1934788883076237,-3.384729906715563,-0.788647322192702,7.43466222317461,1.6900024414062784,-1.1777230173037196,2.9579940795898665,-1.8487783739035422,7.764766533083275,0.5546078528431622,5.361380306336571,-7.417052310495592,73.54590660937333,19.945810215945812,2.403386226746704,6,-3.189994812011747,-2.8499908447265625,-2.6749954223633097,-4.954994201660185,7.100006103515597,3,0.048397738541892776,3.3610027689284823,198.38999938964844,1.382594504225997,196.33999633789062,1.6239289487069135,197.17999267578125,0.048397738541892776
15465,2023-06-09,197.88999938964844,198.75999450683597,196.08999633789062,197.6300048828125,1760100.0,-0.0013121095879103928,1.6700185395701093,0.9285558583105324,51.15186194191385,51.165892013914636,-2.3991751756212807,-2.7674247021995484,-2.9048224665047258,-0.7631484847727847,7.362547091414832,2.669998168945341,-0.9816977858552605,2.502499389648449,-2.413529882961086,7.418528662257984,0.044484753343681405,4.960514025953216,-6.980516684207515,74.84670999872078,22.0572697916883,2.458014636304766,6,-2.9300003051757812,-2.764999389648409,-2.4150009155273438,-4.694999694824219,7.279998779296875,4,0.054777888581152956,1.2837701301111792,198.1499938964844,3.3610027689284823,198.38999938964844,1.382594504225997,196.33999633789062,0.054777888581152956
15466,2023-06-12,198.5,198.9499969482422,196.6300048828125,198.2100067138672,1680700.0,0.003082523686052774,2.899188326259505,1.115382358119608,53.32206305501171,52.15711723541785,-2.5306560726301086,-3.1548321346488137,-3.284899257324156,-1.4787410973206931,7.12927368174244,2.3199920654296875,-0.4203283605717161,2.868499755859375,-2.1612589168049965,7.8982584285237465,0.35362041952720347,5.3833790921915465,-7.4175069974960195,90.46616881647437,37.338518006141,2.514879336332184,6,-3.5400009155273438,-3.3749999999999716,-2.9324989318847656,-5.305000305175781,9.460006713867188,0,0.05047861094438755,1.6700185395701093,197.88999938964844,1.2837701301111792,198.1499938964844,3.3610027689284823,198.38999938964844,0.05047861094438755
15467,2023-06-13,201.1100006103516,201.27999877929688,197.75999450683597,198.5,1987900.0,0.013148617684390906,1.3864460433142967,9.0002104709288,62.64414299764653,54.79898229785959,-4.595532099745213,-5.511869448948943,-5.69438292413426,-4.1230662528445805,7.055833600322211,3.520004272460909,0.3435729449348912,5.138500213623075,-0.40792278331110765,10.684923210557258,2.3652887151559696,7.911711712090181,-9.857957516725804,97.58867949847345,39.99883255996835,2.7732114984670972,6,-5.235000610351591,-5.474998474121122,-5.490001678466825,-7.915000915527372,7.490005493164006,1,0.03779029426905778,2.899188326259505,198.5,1.6700185395701093,197.88999938964844,1.2837701301111792,198.1499938964844,0.03779029426905778
15468,2023-06-14,200.5200042724609,202.80999755859372,198.66000366210938,202.0,2656800.0,-0.0029336996474570443,1.6774233243585444,-0.5670480388660606,69.89889654321247,57.036982137254455,-2.9135629521167914,-4.448193600383007,-4.976225254326636,-3.5930486453955552,6.750030730064814,4.149993896484347,0.8573181854150675,4.103003692626913,-1.3995342318205815,9.605541617074408,1.351734730403166,6.854272654850661,-8.866842951408273,65.9227251465705,2.2602429105484205,2.751268962223754,6,-2.0000076293945312,-4.120002746582003,-4.642505645751925,-7.32500457763669,8.800003051757841,2,0.028027104515473855,1.3864460433142967,201.1100006103516,2.899188326259505,198.5,1.6700185395701093,197.88999938964844,0.028027104515473855
15469,2023-06-15,203.72999572753903,204.1000061035156,200.42999267578125,201.25,2467700.0,0.016008335261735285,1.2794997796490721,-1.6756776262203976,73.3306038156916,58.63795043301836,-5.114058660996562,-7.431998214731806,-7.942675969980542,-6.883762101206258,7.361517436104004,3.6700134277343466,1.401063415791981,6.927495574951138,0.5339094681712595,13.321081681731016,3.7307025215611986,10.124288628341077,-11.407424232233922,95.38065012648967,25.379924414235333,3.1967930533899374,6,-4.564994812011719,-6.68498992919919,-7.004993438720675,-10.534996032714815,5.949996948242216,3,0.02179356272772015,1.6774233243585444,200.5200042724609,1.3864460433142967,201.1100006103516,2.899188326259505,198.5,0.02179356272772015
15470,2023-06-16,202.97000122070312,206.0200042724609,202.4600067138672,205.0,5005800.0,-0.003730400641898113,-1.3344339717035694,-0.8185493050471087,69.33725385278078,60.26014222283956,-4.143965389487903,-6.6407363388353815,-6.894271068135026,-6.249167064975154,8.02756338369831,3.5599975585937216,2.417760155959485,5.931501007080072,-1.0118657439786887,12.874867758138834,2.459817631550692,9.403184382609453,-9.70523495674118,67.51860223633108,-5.453150329947903,3.471683375529377,6,-2.8450012207031534,-4.964996337890625,-6.057498931884766,-9.775001525878906,5.289993286132841,4,0.011233181088754485,1.2794997796490721,203.72999572753903,1.6774233243585444,200.5200042724609,1.3864460433142967,201.1100006103516,0.011233181088754485
15471,2023-06-20,200.3999938964844,202.97000122070312,199.02999877929688,202.6499938964844,2085200.0,-0.012662005758300121,1.7266314677930843,1.1083750507373833,61.42130165034439,60.604879337575134,-1.1948142736850969,-4.037521636432899,-4.092976172273893,-3.8166253878111434,7.81880292059969,3.94000244140625,2.9322465329023544,3.2089942932129247,-3.895290645392123,10.313279231817972,-0.34314817608961334,6.761136762515463,-5.859703831672562,31.961213903585477,-40.87030126064242,3.5521424693025265,6,-0.27499389648443184,-2.3949890136719034,-3.7674942016601847,-7.204994201660185,-3.9899902343750284,1,0.02380241725418819,-1.3344339717035694,202.97000122070312,1.2794997796490721,203.72999572753903,1.6774233243585444,200.5200042724609,0.02380241725418819
15472,2023-06-21,201.8000030517578,202.77999877929688,198.1100006103516,199.2899932861328,2553300.0,0.006986073841881435,1.0894840687362048,-1.1155598958333333,71.19698984713958,62.45505110907656,-1.9432229253205549,-5.327097967411078,-5.279990689689214,-5.390146868867362,8.069342588356854,4.669998168945284,2.805946651266794,4.365502929687494,-3.0290262634117653,11.760032122786754,0.6682383331378787,8.06276752623711,-6.111741566181053,46.64981963386637,-30.184842727345526,3.6972645965496236,6,-0.7450027465820312,-3.7949981689453125,-5.680004119873047,-8.605003356933594,-6.6100006103515625,2,0.030525290232673807,1.7266314677930843,200.3999938964844,-1.3344339717035694,202.97000122070312,1.2794997796490721,203.72999572753903,0.030525290232673807
15473,2023-06-22,200.6499938964844,202.27999877929688,199.6300048828125,201.9600067138672,1616900.0,-0.005698756877513311,1.717946711530185,-0.5219154265149192,64.79299599149772,64.12178996613763,-0.4905017678356387,-3.931299484117744,-3.942400269972552,-4.402618876981137,8.432923607941515,2.649993896484375,2.9361475634141243,2.931494140625034,-4.5006986218699865,10.363686903120055,-0.784602240622462,6.64759052187253,-3.928558132219223,32.11115183549089,-42.39596877153261,3.7160963812475045,6,0.40500640869137783,-2.6449890136719034,-4.249996185302763,-7.454994201660185,-6.519989013671903,3,0.03962129304191575,1.0894840687362048,201.8000030517578,1.7266314677930843,200.3999938964844,-1.3344339717035694,202.97000122070312,0.03962129304191575
15474,2023-06-23,200.08999633789062,200.66000366210938,198.6499938964844,199.1300048828125,3321300.0,-0.0027909173966019774,-1.093745529682938,-0.7328107346278099,53.34770228584996,64.36577222657498,0.4175330219900104,-2.8702784567018114,-3.2309883696736392,-3.97248548416718,8.016082590198872,2.0100097656249716,3.026433799216079,1.9599967956542912,-5.002964103524647,8.92295769483323,-1.521483653935178,5.44147724524376,-2.438703722805883,25.0315399602614,-45.27618717342526,3.4814804495894722,6,1.2350082397460938,-2.084991455078125,-4.18499755859375,-6.894996643066406,-6.610000610351591,4,0.04612929759237683,1.717946711530185,200.6499938964844,1.0894840687362048,201.8000030517578,1.7266314677930843,200.3999938964844,0.04612929759237683
15475,2023-06-26,202.5800018310547,203.05999755859372,199.4499969482422,200.3000030517578,2131600.0,0.012444427701219007,1.228402155074997,2.3750198683917727,63.96071850391371,65.54784505423075,-1.4943832636064656,-4.794076260219015,-5.6235987943358055,-6.6223055421237405,7.599983899990067,3.610000610351534,3.1954979547173252,3.9345024108886832,-2.721584468959122,10.590589290736489,0.6064589709647805,7.262545850812586,-4.091838050232326,90.30311063707842,19.63295934820225,3.328043439923897,6,-0.69000244140625,-4.5749969482421875,-6.6750030517578125,-9.385002136230469,-9.680007934570284,0,0.03504783680793788,-1.093745529682938,200.08999633789062,1.717946711530185,200.6499938964844,1.0894840687362048,201.8000030517578,0.03504783680793788
15476,2023-06-27,203.33999633789062,204.07000732421875,202.4499969482422,202.55999755859372,2358800.0,0.0037515771545393317,-2.240020751953125,0.3421049109234374,68.1723687713116,66.16209236241576,-1.6713883866996753,-5.058106434534807,-6.29631389863323,-7.5112156577555425,7.798979693413721,1.6200103759765625,3.5854833668420554,4.2149971008300895,-2.3370708711846646,10.767065072844844,0.9389631148227124,7.4910310868374665,-4.690002441406222,87.75150731576178,15.688132087712319,3.276033986007371,6,-1.274993896484375,-5.334991455078125,-7.43499755859375,-10.144996643066406,-12.830001831054659,1,0.024195919433232183,1.228402155074997,202.5800018310547,-1.093745529682938,200.08999633789062,1.717946711530185,200.6499938964844,0.024195919433232183
15477,2023-06-28,202.5,203.9199981689453,202.0,203.4199981689453,1972000.0,-0.004130994162578783,1.0,-1.1794866778825033,61.385041317074204,65.21610844840039,-0.6855816705137272,-3.7860932827195484,-5.419231074764468,-6.816866619739443,7.521680261945285,1.9199981689453125,3.9750657450364884,2.9775009155273438,-3.3672522811572208,9.322254112211908,-0.1948756828149385,6.149877513869626,-3.113005065917946,71.03314696260746,0.8392740972685004,3.172376598342287,6,-0.43499755859375,-4.4949951171875,-6.525001525878906,-9.305000305175781,-13.289993286132812,2,-0.030074055989583348,-2.240020751953125,203.33999633789062,1.228402155074997,202.5800018310547,-1.093745529682938,200.08999633789062,-0.030074055989583348
15478,2023-06-29,206.47000122070312,206.6300048828125,201.7400054931641,202.4199981689453,2544100.0,0.019604944299768556,1.2379806769020063,-4.4021859917403345,69.10010971196047,64.74605354798582,-4.1603192477086,-6.940811351633528,-9.275267883031546,-10.83602245055613,7.461292218745783,4.889999389648409,4.396281748134982,6.204002380371094,0.29840208532837664,12.10960267541381,3.2512022328497494,9.156802527892438,-6.419705352783183,97.99494433800274,27.059132208022717,2.9528001475213523,6,-4.099998474121094,-8.159996032714844,-10.495002746582031,-13.275001525878906,-16.86999511718753,3,-0.054632628045753195,1.0,202.5,-2.240020751953125,203.33999633789062,1.228402155074997,202.5800018310547,-0.054632628045753195
15479,2023-06-30,207.5,208.4900054931641,206.80999755859372,207.6699981689453,2986200.0,0.004988612259443359,-1.167747905612264,-0.04197482490081795,71.30820246075854,64.96504783776113,-5.139810137370262,-7.2692385317374715,-10.205353402758988,-11.931240979214408,7.634535348106189,2.020004272460966,4.398883365272667,6.5520011901855355,0.611010207796653,12.492992172574418,3.5815056989910943,9.522496681379977,-6.6601390502929405,89.0486221529048,17.83885516186237,2.9704954911944483,6,-4.199996948242159,-8.259994506835909,-11.525001525878906,-14.305000305175781,-19.850006103515597,4,-0.06443371140813248,1.2379806769020063,206.47000122070312,1.0,202.5,-2.240020751953125,203.33999633789062,-0.06443371140813248
15480,2023-07-03,208.3000030517578,208.63999938964844,205.0399932861328,206.7899932861328,1215100.0,0.003855436394013534,2.287673141774198,-8.882506058702091,71.54793466233731,66.09022928353812,-5.70408839772557,-7.720822251772802,-10.859914976958066,-12.81530707475747,7.945916886032782,3.600006103515625,4.331569067434259,6.879504394531239,0.18562192952586543,13.573386859536612,3.5325631620285662,10.226445627033911,-6.559997558593722,95.07251248346961,25.212184809634408,3.3469412325026817,7,-4.9250030517578125,-8.985000610351562,-12.427505493164062,-15.105003356933594,-19.05999755859372,0,-0.07114741770088373,-1.167747905612264,207.5,1.2379806769020063,206.47000122070312,1.0,202.5,-0.07114741770088373
15481,2023-07-05,206.42999267578125,208.33999633789062,205.9499969482422,207.3999938964844,2335900.0,-0.008977486070952723,-1.4766927042155529,-0.6423807599030099,62.09088267178432,65.07843959738753,-3.22825632392491,-5.399108585889792,-8.841594771064138,-10.989193952951297,8.274125869189072,2.3899993896484375,3.8088360397555903,4.546994018554699,-2.1913223572326217,11.28531039434202,1.1778358306610528,7.916152206448345,-3.5859881591796636,67.9708888584203,1.551172832231046,3.3691581878936567,7,-2.7849960327148438,-6.92999267578125,-10.82999038696289,-13.234992980957031,-17.68998718261716,2,-0.0655427954238561,2.287673141774198,208.3000030517578,-1.167747905612264,207.5,1.2379806769020063,206.47000122070312,-0.0655427954238561
15482,2023-07-06,204.00999450683597,205.0500030517578,202.0800018310547,204.97000122070312,2102300.0,-0.01172309380810821,4.303524475143391,0.9896963976717995,57.32267673417341,64.24840412435151,-0.5160742184553726,-2.5033806098513196,-6.320915981330984,-8.579709416898424,8.394839221600032,4.3499908447265625,3.4072975438716355,1.7434959411621378,-4.523058623684932,8.010050506009208,-1.389781341261397,4.876773223585673,4.630004882812472,32.89842060336415,-32.196834360882,3.1332772824235344,7,-0.36499786376955967,-4.509994506835966,-8.409992218017607,-10.814994812011747,-13.339996337890653,3,-0.06617322858438512,-1.4766927042155529,206.42999267578125,2.287673141774198,208.3000030517578,-1.167747905612264,207.5,-0.06617322858438512
15483,2023-07-07,203.25999450683597,205.72000122070312,202.16000366210938,202.8800048828125,2253700.0,-0.0036762904769103155,-2.9121022846363447,-0.39581975681479137,48.90032602502251,63.754251206481776,0.7186640391922197,-1.443852998541729,-5.450439770263614,-7.864649935583401,8.922071930320383,3.55999755859375,3.391345339384486,0.7499961853027628,-5.255353179945814,6.75534555055134,-2.25267849732154,3.7526708679270655,5.248804931640592,17.987699922776045,-41.48894220658036,3.0026746826242925,7,0.7850036621093466,-3.759994506835966,-7.6599922180176065,-10.064994812011747,-13.75,4,-0.06912323217885485,4.303524475143391,204.00999450683597,-1.4766927042155529,206.42999267578125,2.287673141774198,208.3000030517578,-0.06912323217885485
15484,2023-07-10,207.7400054931641,207.97999572753903,203.6199951171875,204.2100067138672,3102200.0,0.022040790649423325,1.174575148973753,9.289724129622316,59.505771753468586,63.25925712309899,-2.8631674056943552,-5.447882470634539,-9.59230817399336,-12.400209752150317,9.671058657870313,4.720001220703068,3.1244568517213054,4.750506591796892,-1.3201297236139453,10.82114290720773,1.7151884340914876,7.7858247495022965,0.6402179931640433,86.28057574037761,26.671922922541683,3.0353181577054156,7,-2.550003051757841,-8.18500518798831,-12.140003204345732,-14.545005798339872,-19.94000244140628,0,-0.08732068407616078,-2.9121022846363447,203.25999450683597,4.303524475143391,204.00999450683597,-1.4766927042155529,206.42999267578125,-0.08732068407616078
15485,2023-07-11,208.72999572753903,209.52999877929688,207.44000244140625,208.44000244140625,2801500.0,0.00476552521515905,1.2116370506123701,0.0821511009673902,67.71585062628465,63.20853288476266,-3.2285561471866515,-5.885901420145018,-10.474234873321677,-13.402713950035348,10.410839111944561,2.089996337890625,3.2033506380905408,5.198497009277304,-0.8907186962038622,11.28771271475847,2.153889156536735,8.243104862017873,-6.649993896484347,89.26169960449984,25.07536127670214,3.044607852740578,7,-3.0949935913085653,-6.849998474121065,-13.129993438720675,-15.349990844726534,-22.239990234374943,1,-0.10099172262031253,1.174575148973753,207.7400054931641,-2.9121022846363447,203.25999450683597,4.303524475143391,204.00999450683597,-0.10099172262031253
15486,2023-07-12,208.5200042724609,210.8699951171875,208.3500061035156,210.38999938964844,2967000.0,-0.0010060434981862265,-1.2805418617175195,-6.448408313602414,65.05376123557866,63.616168431263155,-2.4658150153171334,-5.150832880212505,-10.196044471470373,-13.217921375557694,11.36120990725774,2.5199890136719034,3.7127125919125774,4.487505340576149,-1.5067425441849025,10.4817532253372,1.490381398195609,7.484629282956689,-6.291002502441387,73.2651576829534,6.57716470641877,2.997123942380531,7,-2.215003967285128,-5.970008850097628,-13.095001220703097,-15.139999389648409,-22.540008544921875,2,-0.09246114705668607,1.2116370506123701,208.72999572753903,1.174575148973753,207.7400054931641,-2.9121022846363447,203.25999450683597,-0.09246114705668607
15487,2023-07-13,208.7100067138672,209.2100067138672,207.19000244140625,207.6699981689453,2324300.0,0.0009111952691023273,-1.0200042724609375,-0.5561557542920471,68.86707066262143,63.59027520355882,-1.8799919803128944,-4.998546451953558,-10.334866256415808,-13.394750769696202,11.856774652233899,2.0200042724609375,3.8303384751894782,4.297507476806629,-1.8775248404544413,10.4725397940677,1.209991318176094,7.385023635437165,-6.135365209960952,75.20102729766755,3.9683063928947178,3.0875161586305424,7,-2.2350082397460938,-6.160011291503906,-13.285003662109375,-15.330001831054688,-22.1300048828125,3,-0.09568300789756168,-1.2805418617175195,208.5200042724609,1.2116370506123701,208.72999572753903,1.174575148973753,207.7400054931641,-0.09568300789756168
15488,2023-07-14,206.13999938964844,207.91000366210938,205.5,207.91000366210938,2161200.0,-0.012313771460618628,1.7231614065638496,-1.701913201678453,62.94394601120287,62.66091337583041,0.7132920927454336,-2.09323669731225,-7.67091852692505,-10.85927341743269,11.75879574289443,3.2100067138671875,3.7546369816597007,1.44650039672851,-4.489578178403775,7.382578971860795,-1.5215388908376326,4.4145396842946525,-3.2335437412109513,34.758679620150865,-40.570059590942826,2.968039287566136,7,0.33499908447265625,-3.5900039672851562,-10.714996337890625,-12.759994506835938,-19.19000244140625,4,-0.07504609132874562,-1.0200042724609375,208.7100067138672,-1.2805418617175195,208.5200042724609,1.2116370506123701,208.72999572753903,-0.07504609132874562
15489,2023-07-17,208.1699981689453,208.8300018310547,205.25999450683597,205.57000732421875,2150700.0,0.009847670443908996,-1.2173845053002912,-1.468917835498582,62.19990275936944,61.62224316438953,-1.3540674631358627,-3.9774735943446444,-9.571780307318392,-12.83794140839018,11.39338737840487,3.5700073242187216,3.9984683284686753,3.2544990539550724,-2.859297491266176,9.36829559917632,0.19760078134444825,6.311397326565697,-4.945000941757826,51.87171738876156,-20.672124853761737,3.0568982726106237,7,-1.6949996948242188,-4.69000244140625,-13.132495880126953,-14.789993286132812,-22.160003662109347,0,-0.08963829478907603,1.7231614065638496,206.13999938964844,-1.0200042724609375,208.7100067138672,-1.2805418617175195,208.5200042724609,-0.08963829478907603
15490,2023-07-18,205.25,207.16000366210938,203.9499969482422,206.6999969482422,3668800.0,-0.014026988493200276,1.7088545657058607,-0.5576930977211505,53.80934005604425,60.702071762640635,1.2156256240328958,-0.9253486906627018,-6.497819088338133,-9.86279287424992,10.383617721701926,4.220001220703125,3.6269606077609637,0.22050094604492188,-5.8252008415484795,6.266202733638323,-2.802349947751793,3.2433518398416368,-1.7192028572125082,18.786176239060307,-49.692789633005575,3.022850893796705,7,1.2249984741210938,-1.7700042724609375,-10.119998931884766,-10.470001220703125,-18.169998168945312,1,-0.08501825553345765,-1.2173845053002912,208.1699981689453,1.7231614065638496,206.13999938964844,-1.0200042724609375,208.7100067138672,-0.08501825553345765
15491,2023-07-19,205.1699981689453,206.05999755859372,203.8300018310547,203.8500061035156,2506000.0,-0.00038977749600332956,-2.2794040099181667,-0.91034127142814,55.491560594810025,60.49861441382248,1.2271492200843568,-0.4950487126773737,-6.3325327789845005,-9.720041407954312,10.464157366922105,2.229995727539034,3.0731070380463166,-0.09800109863280682,-5.7374243232789865,5.541422126013373,-2.9177127109558967,2.721710513690283,-1.3456331071818113,24.906972522859803,-41.46233889887897,2.8197116123230868,7,1.345001220703125,-1.4199981689453125,-10.127498626708984,-10.389999389648438,-20.009994506835938,2,-0.09104641440021533,1.7088545657058607,205.25,-1.2173845053002912,208.1699981689453,1.7231614065638496,206.13999938964844,-0.09104641440021533
15492,2023-07-20,207.9600067138672,209.2400054931641,205.5800018310547,206.1499938964844,2532700.0,0.013598521079210002,-1.4813609819429048,1.3712300738668037,53.2209342751158,60.97868199716618,-1.0545201723745095,-2.9512133403171674,-8.955688537992899,-12.38285722875122,11.122341220477086,4.070007324218778,2.4831312170703086,2.384007263183605,-3.1293701912934466,7.897384717660657,-0.37268146405492075,5.140695990422131,-4.1300048828125,76.34014948526261,13.394129265773401,2.7566887272385254,7,-0.7150115966796875,-3.6450119018554688,-12.91750717163086,-12.995002746582031,-21.660003662109375,3,-0.1056934519942121,-2.2794040099181667,205.1699981689453,1.7088545657058607,205.25,-1.2173845053002912,208.1699981689453,-0.1056934519942121
15493,2023-07-21,208.6000061035156,210.38999938964844,207.77999877929688,208.30999755859372,7529600.0,0.0030775118724100103,-2.866650089291932,0.1602245808077853,52.4186567715008,60.191224776947536,-0.9581382003935346,-3.1253163366602337,-9.423761231498474,-12.897197632838555,11.911710361008264,2.6100006103515625,2.309076024404817,2.626506042480429,-2.526035953580589,7.779048038541447,0.05023504444992,5.202777040510938,-4.770004272460909,72.71350682458856,12.529411302358895,2.5762709980305063,7,-1.2500076293945028,-4.110008239746065,-12.845005035400362,-13.530006408691378,-20.720001220703097,4,-0.10556089946389413,-1.4813609819429048,207.9600067138672,-2.2794040099181667,205.1699981689453,1.7088545657058607,205.25,-0.10556089946389413
15494,2023-07-24,209.32000732421875,210.16000366210938,208.2100067138672,208.6699981689453,1846700.0,0.0034515877259650996,-1.4840850997657715,2.2413448384720613,52.25066950742974,58.472871319297,-1.5985513677652534,-3.2868942497648277,-9.96669421089382,-13.470589227415132,13.052939995421674,1.9499969482421875,2.4621719647402927,2.885006713867199,-1.6671498025536664,7.437163230288064,0.608928455656752,5.161084972077646,-5.208405761718751,83.68913927371858,26.764922068444548,2.276078258210439,7,-1.9700088500976562,-4.830009460449219,-11.860008239746094,-13.410011291503906,-19.80000305175784,0,-0.10686991015305736,-2.866650089291932,208.6000061035156,-1.4813609819429048,207.9600067138672,-2.2794040099181667,205.1699981689453,-0.10686991015305736
15495,2023-07-25,209.67999267578125,210.13999938964844,207.2700042724609,208.1499938964844,1968400.0,0.0017197847265737476,1.342841483769735,2.3538111223267713,57.68321734726419,57.653921998373164,-2.022271615440957,-3.254556009260483,-10.033458061784359,-13.70273740010748,13.443227835591392,2.8699951171875284,2.9683232312536063,2.8899925231933707,-1.5008730413748594,7.280858087761601,0.6945597409092557,5.085425305477486,-5.298055371093739,89.17672289470501,32.25979537206138,2.1954327822841218,7,-2.5699920654296875,-5.189994812011719,-11.574989318847656,-13.124992370605469,-21.11999511718753,1,-0.11288629814836526,-1.4840850997657715,209.32000732421875,-2.866650089291932,208.6000061035156,-1.4813609819429048,207.9600067138672,-0.11288629814836526
15496,2023-07-26,208.25999450683597,209.3999938964844,207.19000244140625,208.77999877929688,3293100.0,-0.006772215845795904,1.511361764476339,-0.3398723446693804,60.54590890159407,56.72934846937013,-0.7186033223942161,-1.5252661457773797,-8.319087631535268,-12.18692974088421,13.572910600444585,2.489990234375,2.805263023273085,1.2239944458007983,-2.895959946128727,5.3439488377303235,-0.8359827501639643,3.283971641765561,-3.6185348896484584,55.717131726877646,-4.062908995313592,2.059977195964766,7,-1.1499938964844034,-3.7699966430664347,-9.194992065429716,-10.744995117187528,-20.319992065429716,2,-0.10169976584286355,1.342841483769735,209.67999267578125,-1.4840850997657715,209.32000732421875,-2.866650089291932,208.6000061035156,-0.10169976584286355
15497,2023-07-27,196.41000366210938,204.1199951171875,195.6499938964844,203.7100067138672,6595500.0,-0.05689998635017546,1.0862123720522865,14.038352064321904,39.040009296879475,54.073355501111976,10.284693163647148,10.377124813257979,3.671402619629987,-0.3469061558286626,14.066146084797282,12.610000610351562,2.0270769500160384,-10.321496582031244,-16.323403560676923,-4.319589603385566,-13.32245007135407,-7.320543092708419,14.459991455078125,5.156102322875259,-57.43555209261488,3.0009534893228342,7,6.609992980957031,6.8499908447265625,2.654998779296875,1.1049957275390625,-8.020004272460938,3,-0.05727814159279665,1.511361764476339,208.25999450683597,1.342841483769735,209.67999267578125,-1.4840850997657715,209.32000732421875,-0.05727814159279665
15498,2023-07-28,195.19000244140625,198.2100067138672,195.00999450683597,197.66000366210938,3934500.0,-0.006211502458917217,-1.2614790691655957,0.33835619015369567,27.581253533265908,50.2268389204338,10.938379051128607,11.287440422204497,5.107665807982869,0.8524198194622272,13.920225356924895,3.2000122070312216,1.2672158226494332,-10.977497863769543,-18.89662309755397,-3.058372629985115,-14.937060480661756,-7.017935246877329,15.375592651367185,1.188170467260919,-55.99426201436445,3.9595626168922116,7,7.5099945068359375,7.749992370605469,4.340000152587891,2.3249969482421875,-9.490005493164062,4,-0.04554536235695328,1.0862123720522865,196.41000366210938,1.511361764476339,208.25999450683597,1.342841483769735,209.67999267578125,-0.04554536235695328
15499,2023-07-31,194.1300048828125,195.50999450683597,193.4199981689453,195.1199951171875,3446400.0,-0.005430593500361014,1.3615924412489433,0.40080556482202206,23.984319218853983,46.912947716301545,10.948740104896842,11.90479918442395,6.2338975731699975,1.908041721325759,13.43508543094869,2.0899963378906534,0.3072117391986069,-11.368995666503906,-20.906428713627605,-1.8315626193802075,-16.13771219006577,-6.600279142942043,15.813366186523439,4.246451327934351,-46.85906284090116,4.768716523561854,7,7.774993896484375,8.014991760253906,5.399997711181641,3.875,-9.620010375976534,0,-0.03219492011949854,-1.2614790691655957,195.19000244140625,1.0862123720522865,196.41000366210938,1.511361764476339,208.25999450683597,-0.03219492011949854
15500,2023-08-01,193.47999572753903,194.8000030517578,192.9600067138672,193.3500061035156,3973100.0,-0.003348318852955501,-3.0439995304930676,-0.1313039457459926,23.61402009662835,43.37099877205914,10.899829610599795,12.003003381387828,6.872062951404956,2.5506491883344893,13.576739806934324,1.839996337890625,-0.42598437169797876,-11.278004455566446,-22.113634953749397,-0.44237395738349505,-16.695819704657907,-5.860189206474985,15.471972967773468,3.1629526708004723,-43.2748487978349,5.4178152490914755,8,8.195007324218778,8.43500518798831,6.185009002685575,4.525009155273466,-9.360000610351534,1,-0.020467188042812667,1.3615924412489433,194.1300048828125,-1.2614790691655957,195.19000244140625,1.0862123720522865,196.41000366210938,-0.020467188042812667
15501,2023-08-02,192.8999938964844,195.3000030517578,192.3999938964844,193.8999938964844,2997600.0,-0.002997735393127643,-1.900009155273409,-7.692921704425402,22.637568100732324,39.97284697490542,10.679341391385634,12.139814063438877,7.462251072668749,3.1627531744161104,13.762095093248739,2.900009155273409,-1.374462946960449,-11.18150634765621,-23.202237827650237,0.8392251323378161,-17.191872087653223,-5.171140607659197,14.772617840312478,4.266211159745975,-36.94146746739774,6.010365739997011,8,8.495002746582003,8.735000610351534,7.047508239746065,5.105010986328097,-8.379989624023494,2,-0.02249868571908642,-3.0439995304930676,193.47999572753903,1.3615924412489433,194.1300048828125,-1.2614790691655957,195.19000244140625,-0.02249868571908642
15502,2023-08-03,190.50999450683597,192.8999938964844,190.4600067138672,192.77999877929688,2508900.0,-0.012389836522913367,-1.0590784128149404,2.270004272460909,22.779502725961436,36.67960763651216,11.548159799740603,14.194320588134161,9.848415129788094,5.564097728455778,15.317643990696721,2.439987182617216,-2.0144022651635964,-12.896505737304665,-26.363295962848326,0.5702844882389968,-19.629900850076496,-6.163110624532834,15.635355445929662,0.6450037802423022,-39.66912959485465,6.7333951127718334,8,9.800010681152315,10.155006408691378,9.525009155273409,7.495010375976534,-4.299987792968778,3,-0.01349006424614374,-1.900009155273409,192.8999938964844,-3.0439995304930676,193.47999572753903,1.3615924412489433,194.1300048828125,-0.01349006424614374
15503,2023-08-04,189.2100067138672,191.82000732421875,188.80999755859372,191.25999450683597,2408300.0,-0.006823724898706751,-1.1122830311920882,0.9030766231758626,16.118647802034786,32.66493855813494,10.961104716487483,15.16528080269785,11.192568592129959,6.871658874555266,16.868809381859613,3.0100097656250284,-2.802020929989993,-13.493994140625006,-28.383640433297074,1.395652152047063,-20.93881728696104,-6.049170994288971,15.05310205023062,5.970288618988237,-31.52357122839654,7.44482314633604,8,10.264991760253906,10.629989624023438,10.824996948242188,8.794998168945312,0.0,4,-0.004333847550984982,-1.0590784128149404,190.50999450683597,-1.900009155273409,192.8999938964844,-3.0439995304930676,193.47999572753903,-0.004333847550984982
15504,2023-08-07,189.6000061035156,190.6699981689453,188.6000061035156,190.1100006103516,2842700.0,0.0020611985402980704,1.5398837329039976,0.2487792896061219,19.25342798385975,28.394961962201116,8.358653352252475,14.067864550927425,10.95243725355843,6.4936533589378485,17.91987495371457,2.069992065429716,-3.814576518393096,-12.196994781494169,-27.978281492721237,3.584291929732899,-20.08763813710769,-4.306351425880649,12.49966709181163,14.925379932633492,-23.9048420647676,7.8906433556135305,8,9.399993896484403,10.134994506835966,10.73999786376956,8.709999084472685,1.9899902343750284,0,-0.020569667878302278,-1.1122830311920882,189.2100067138672,-1.0590784128149404,190.50999450683597,-1.900009155273409,192.8999938964844,-0.020569667878302278
15505,2023-08-08,187.6499938964844,188.6000061035156,186.57000732421875,188.6000061035156,3261700.0,-0.010284874178572267,3.273626726630456,1.862789097327868,17.935561199099837,23.6604788841462,7.660682098252266,15.133547090126939,13.01953048829904,8.521882747083225,18.766291303192485,3.0299987792968466,-5.024967492222743,-13.09300689697264,-29.717882767542108,3.531868973596829,-21.405444832257388,-4.780568961687891,12.289732564152956,12.370986263587733,-27.054676169354522,8.31243793528474,8,7.695007324218722,11.070007324218722,13.620010375976562,11.590011596679688,5.910003662109318,1,-0.016733277334293972,1.5398837329039976,189.6000061035156,-1.1122830311920882,189.2100067138672,-1.0590784128149404,190.50999450683597,-0.016733277334293972
15506,2023-08-09,189.2400054931641,190.2700042724609,187.0,187.0500030517578,3224700.0,0.008473283497983042,-1.8558882714321638,-2.3052361066497022,14.165381469797808,20.896631347803797,3.451967161117409,12.674916540904775,11.51977796467105,7.003841687740277,19.13374562059125,3.270004272460909,-6.393466429880789,-10.538995361328091,-27.49768860946483,6.419697886808649,-19.01834198539646,-2.059648737259721,8.29317152291793,42.18015533624876,7.11725247394488,8.479346624068372,8,3.150001525878878,9.479995727539034,12.104995727539034,10.074996948242159,3.7999877929687216,2,-0.027055644828553604,3.273626726630456,187.6499938964844,1.5398837329039976,189.6000061035156,-1.1122830311920882,189.2100067138672,-0.027055644828553604
15507,2023-08-10,188.7400054931641,190.6199951171875,188.05999755859372,188.22000122070312,2811700.0,-0.002642147460823585,-5.095148135365044,0.23744460856721816,11.778283532780293,19.140745792194288,3.0726872428311935,12.229096433034186,12.080297505337427,7.645487577829584,19.864003388004853,2.5599975585937784,-8.108137216956777,-10.040495300292946,-27.13616153931008,7.0551709387241885,-18.588328419801513,-1.4926621807843787,6.8198009783825455,41.33329845610173,10.577184252834144,8.547833119508569,8,2.299995422363253,9.979995727539034,12.832492828369112,10.574996948242159,5.720001220703097,3,-0.022358806283154564,-1.8558882714321638,189.2400054931641,3.273626726630456,187.6499938964844,1.5398837329039976,189.6000061035156,-0.022358806283154564
15508,2023-08-11,190.6699981689453,191.44000244140625,188.1999969482422,188.1999969482422,2700000.0,0.010225668218766248,-1.623484932725453,4.749963320519709,15.704270049828054,18.220740328969182,0.4851208036686785,9.571438499287495,10.32960060442366,5.786133675430904,21.067406196064088,3.2400054931640625,-9.914344634885481,-7.337002563476574,-24.430525843466057,9.75652071651291,-15.883764203471316,1.2097590765181678,3.2716444560822993,84.18880812131846,57.64452483471602,8.54676163999474,8,0.26500701904296875,8.050003051757812,10.90250015258789,8.645004272460938,4.680007934570284,4,-0.023391154863946162,-5.095148135365044,188.7400054931641,-1.8558882714321638,189.2400054931641,3.273626726630456,187.6499938964844,-0.023391154863946162
15509,2023-08-14,189.50999450683597,191.80999755859372,189.16000366210938,190.9499969482422,2444200.0,-0.006083828988562301,-1.476648175349003,-0.5829966517167559,13.96928508307822,17.149103105241387,1.0290756690429816,9.762323064368843,11.58625986337725,6.990309954122893,22.049776015589362,2.6499938964843466,-10.291030175802234,-7.564006042480429,-24.356224585955573,9.228212500994715,-15.960115314218001,0.8321032292571431,3.104753764046052,56.106730186834,35.93656138939808,8.396109271737574,8,1.4250106811523153,9.210006713867159,12.26250457763669,9.805007934570284,4.930007934570284,0,-0.001582965551497395,-1.623484932725453,190.6699981689453,-5.095148135365044,188.7400054931641,-1.8558882714321638,189.2400054931641,-0.001582965551497395
15510,2023-08-15,187.8000030517578,188.4199981689453,186.55999755859372,187.97999572753903,2252000.0,-0.00902322571180525,2.509443196867676,0.12499470181831868,13.826039005955522,16.170044316932856,2.065878537210807,10.64368175124494,13.214162090843587,8.798847552910416,23.683059312813782,2.9499969482422443,-10.309221045138031,-8.401497650146496,-25.21836455934877,8.41536925905578,-16.809931104747648,0.006935804454656136,4.009994506835909,23.619152250744587,7.6172174642633586,8.408433454601143,8,1.92999267578125,10.914993286132812,14.572498321533203,11.514999389648438,3.6299896240234375,1,0.02018100758543806,-1.476648175349003,189.50999450683597,-1.623484932725453,190.6699981689453,-5.095148135365044,188.7400054931641,0.02018100758543806
15511,2023-08-16,186.4900054931641,188.5,186.41000366210938,187.6499938964844,2241300.0,-0.006975492743909517,-2.166680153051062,6.444642251611733,22.040600064165872,16.087944021177794,2.6496363321698198,11.048952039767528,14.478993394812932,10.204606346635359,25.452720393532157,2.089996337890625,-10.185918304762936,-8.777495574951132,-25.572014706616244,8.01702355671398,-17.174755140783702,-0.3802360091185619,5.319992065429631,1.4815170644322566,-15.235846307191771,8.397259565832558,8,2.6249999999999716,12.149993896484347,17.267494201660128,13.269996643066378,3.289993286132784,2,0.03791083627636427,2.509443196867676,187.8000030517578,-1.476648175349003,189.50999450683597,-1.623484932725453,190.6699981689453,0.03791083627636427
15512,2023-08-17,185.97999572753903,188.22000122070312,185.97999572753903,187.4600067138672,2480900.0,-0.0027347833696307333,-2.027011980122404,1.275884295129002,22.959485842847826,16.848037136823685,2.7373516565666023,10.358952603649328,14.964059053114312,10.788584500331496,26.5089066616278,2.240005493164091,-10.028002157269697,-8.188504791259788,-24.35062690204836,7.973617319528785,-16.269565846654075,-0.10744373586550182,4.7500030517578296,0.0,-17.909980001804936,8.081061055394287,8,2.9150009155273438,12.205001831054716,18.447502136230497,14.450004577636747,5.880004882812557,3,0.03796105882772838,-2.166680153051062,186.4900054931641,2.509443196867676,187.8000030517578,-1.476648175349003,189.50999450683597,0.03796105882772838
15513,2023-08-18,186.5800018310547,187.55999755859372,185.07000732421875,185.19000244140625,2053700.0,0.0032261862420659426,-2.055222189977779,-0.9391818050600887,27.217885449654744,17.73297685524535,1.9277723343080027,8.458342193328605,14.279478835527158,10.269501118839116,27.41169983251893,2.4899902343749716,-9.789980501114258,-6.487498474121082,-21.467065872297496,8.492068924055332,-13.97728217320929,1.0022852249671246,3.19999633789061,22.403511790488015,2.650960268950751,7.4897836990882025,8,1.8600006103515625,11.150001525878906,17.9324951171875,13.849998474121094,1.30999755859375,4,0.04223392006367188,-2.027011980122404,185.97999572753903,-2.166680153051062,186.4900054931641,2.509443196867676,187.8000030517578,0.04223392006367188
15514,2023-08-21,186.9499969482422,187.3000030517578,185.4199981689453,186.00999450683597,1930800.0,0.0019830373756910546,1.2926684034238929,0.6762610461605811,29.957043112379168,19.068697067831945,1.2765891071954059,6.668405755869799,13.835202522986208,9.984519588045657,28.363281068168423,1.8800048828125,-9.386780801563674,-4.999002838134771,-18.090577726551885,8.092572050282342,-11.544790282343342,1.5467846060737998,1.8880030517578064,54.81031015890528,31.597771849870036,6.545787444208559,8,1.4900054931640625,10.780006408691406,17.5625,13.480003356933594,0.9300079345703125,0,0.044931849651749234,-2.055222189977779,186.5800018310547,-2.027011980122404,185.97999572753903,-2.166680153051062,186.4900054931641,0.044931849651749234
15515,2023-08-22,186.00999450683597,187.5,185.5500030517578,187.3500061035156,1713000.0,-0.005028095516184772,1.3780459438588004,-1.4255405493149622,29.309322519302512,20.75135718444358,2.189770880838921,6.054611941421513,14.69685102360512,10.98657025501177,29.673744429873388,1.9499969482421875,-8.69503158290837,-4.755505371093733,-15.086547670685974,5.575536928498508,-9.921026520889853,0.4100157787023875,2.074406958007785,27.40493264765106,1.7216282603410455,5.165521149796116,8,2.430007934570284,11.720008850097628,18.967502593994112,14.420005798339815,1.100006103515625,1,0.0453201880733376,1.2926684034238929,186.9499969482422,-2.055222189977779,186.5800018310547,-2.027011980122404,185.97999572753903,0.0453201880733376
15516,2023-08-23,187.0800018310547,187.57000732421875,186.1499938964844,186.5,1899300.0,0.005752418449640917,-1.2187466472755557,-0.43283344151039765,38.812821748079806,23.755194763921303,0.8729448351888891,3.495722476473759,13.53964269712202,9.984664960060059,31.07265080072198,1.560012817382784,-8.199732817500148,-2.626498413085926,-8.985338348271256,3.7323415220994036,-5.805918380678577,0.5529215545067245,-2.0099945068359375,63.80947306213003,33.51487214036499,3.1794199675926644,8,1.3600006103515625,10.650001525878906,17.89749526977539,13.349998474121094,-2.3399963378905966,2,0.023252035504333968,1.3780459438588004,186.00999450683597,1.2926684034238929,186.9499969482422,-2.055222189977779,186.5800018310547,0.023252035504333968
15517,2023-08-24,185.16000366210938,188.7899932861328,185.1100006103516,186.94000244140625,2391400.0,-0.010262979207575573,-2.914875657424931,-3.0689537239220224,37.304087530768555,26.155174484025803,2.493984472073123,4.77447455314001,15.264190427820495,11.93035755039233,31.766621520665637,3.6799926757812216,-7.4729123503474,-3.9839965820312386,-9.814426075498943,1.846432911436466,-6.899211328765091,-1.0687818352973864,2.410003662109375,2.4192655244408163,-29.673593969753618,2.9152147467338536,8,3.279998779296875,12.569999694824219,19.972496032714844,15.269996643066406,-2.550003051757784,3,0.024951366525236995,-1.2187466472755557,187.0800018310547,1.3780459438588004,186.00999450683597,1.2926684034238929,186.9499969482422,0.024951366525236995
15518,2023-08-25,186.3000030517578,187.1699981689453,184.5800018310547,185.6199951171875,1943900.0,0.006156833911759696,1.1404944608031677,-0.38202719152365117,40.11976759166455,29.060783651646503,0.7475221743846987,3.092883722014278,13.95697798318514,10.788453378094744,32.42778427751966,2.589996337890625,-6.743361662066434,-2.3994972229003793,-7.611904210594247,2.8129097647934884,-5.005700716747327,0.2067062709465688,2.489990234375,40.85521880640508,6.318529927073101,2.606203493846939,8,0.3849945068359375,11.18499755859375,19.479991912841797,14.129997253417969,-5.160003662109375,4,0.029844323497134395,-2.914875657424931,185.16000366210938,-1.2187466472755557,187.0800018310547,1.3780459438588004,186.00999450683597,0.029844323497134395
15519,2023-08-28,187.8800048828125,189.63999938964844,187.1199951171875,188.44000244140625,1941100.0,0.008480954402430907,-1.4230611226855248,-0.8235162122742062,50.70425825356652,33.15836356804773,-1.2158707163701763,1.075796371859667,12.12119183424116,9.25307812976672,32.45248213151059,3.339996337890625,-5.845643396143402,-0.5069953918456918,-5.05571883968841,4.041728055997027,-2.7813571157670367,1.7673663320756532,-3.3000030517578125,65.21748308263875,26.72541252922757,2.2743617239213534,8,-0.7700042724609375,9.489997863769531,18.039993286132812,12.549995422363281,-5.3800048828125,0,5.319622405886015e-05,1.1404944608031677,186.3000030517578,-2.914875657424931,185.16000366210938,-1.2187466472755557,187.0800018310547,5.319622405886015e-05
15520,2023-08-29,189.5200042724609,189.82000732421875,187.3500061035156,187.8800048828125,2180500.0,0.008728972466608864,1.205352824572065,-2.9285831062669794,50.85469687371896,36.35992988022029,-2.89016129190108,-0.9234318052392894,10.263691987306629,7.6918054476716975,32.36924049709523,2.4700012207031534,-5.107880315722127,1.3310035705566179,-2.5850288612560064,5.247036002369242,-0.6270126453497085,3.2890197864629442,-4.940002441406222,94.27475692250295,53.92560768330303,1.958016215906314,8,-2.3199996948241903,7.839996337890653,16.399993896484403,10.909996032714872,-9.499999999999972,1,-0.008653436854563878,-1.4230611226855248,187.8800048828125,1.1404944608031677,186.3000030517578,-2.914875657424931,185.16000366210938,-0.008653436854563878
15521,2023-08-30,188.55999755859372,190.6999969482422,187.7100067138672,189.5200042724609,2206800.0,-0.005065463762268796,-1.2481227592141597,-0.5853701653346337,49.46553500412713,39.30504645369577,-1.7943414384786536,-0.3217331855159671,11.073410187075268,8.709309338636103,32.049857668975946,2.989990234375,-4.195143601459364,0.5879966735839446,-2.6514030729882734,3.8273964201561625,-1.0317031997021786,2.2076965468700678,-3.7703955078124807,65.03266181310416,23.783207906698912,1.6196998732861148,8,-0.9199981689452841,8.43000030517581,17.240001678466825,11.87000274658206,-3.8999938964843466,2,-0.007689843906534599,1.205352824572065,189.5200042724609,-1.4230611226855248,187.8800048828125,1.1404944608031677,186.3000030517578,-0.007689843906534599
15522,2023-08-31,187.94000244140625,189.3999938964844,187.9199981689453,188.4499969482422,2598500.0,-0.0032880522126376155,-4.381772784020078,0.5312405626639116,41.21058190660997,40.85979050446858,-0.9689796966579536,0.10103257360469797,11.487680384453142,9.364300416965136,31.364915504496814,1.479995727539091,-3.120360034572741,0.09650115966798012,-2.9148631132884475,3.1078654326244077,-1.4091809768102337,1.602183296146194,-2.7957766967773523,54.902014560686155,18.295755685432695,1.5056821364782136,8,-0.3000030517578125,6.409996032714844,17.859996795654297,12.489997863769531,-1.419998168945341,3,-0.01702669419321634,-1.2481227592141597,188.55999755859372,1.205352824572065,189.5200042724609,-1.4230611226855248,187.8800048828125,-0.01702669419321634
15523,2023-09-01,188.38999938964844,189.4900054931641,187.5399932861328,189.0200042724609,1595800.0,0.0023943649164444025,1.484080394977204,1.2353169972772682,46.22134087829618,42.66693470068158,-1.26863893882404,-0.43589572305626234,10.870019822475967,8.94412802429764,30.410466213163602,1.9500122070312784,-2.5546494736087766,0.5874984741211051,-2.3673262231959598,3.54232317143817,-0.8899138745374273,2.0649108227796376,-2.912427372802739,35.47496153337965,1.2802179135411293,1.4774123486585269,9,-0.75,3.0050048828125,14.749996185302734,12.040000915527344,-2.0500030517578125,4,-0.03068102764490188,-4.381772784020078,187.94000244140625,-1.2481227592141597,188.55999755859372,1.205352824572065,189.5200042724609,-0.03068102764490188
15524,2023-09-05,185.6999969482422,188.8000030517578,185.6199951171875,188.5800018310547,2229100.0,-0.014278902543242267,-1.0921046027204737,4.571400891300342,43.354418766357284,44.227500950354326,1.36941259422548,2.052162319617082,13.375696883353953,11.632009845619962,29.589568180622848,3.1800079345703125,-2.032581884098903,-1.90750350952149,-4.877571457439956,1.0625644383969757,-3.392537483480737,-0.422469535562243,5.0,1.5748386263490357,-32.554890841081516,1.485033973959234,9,1.94000244140625,4.345001220703125,17.119998931884766,14.730003356933594,1.699996948242216,1,-0.024555722313041817,1.484080394977204,188.38999938964844,-4.381772784020078,187.94000244140625,-1.2481227592141597,188.55999755859372,-0.024555722313041817
15525,2023-09-06,184.50999450683597,185.8300018310547,183.6300048828125,185.0399932861328,2228800.0,-0.006408198497374729,1.0852894809158098,0.18402704191920347,43.68619879603659,44.76898728901619,2.597409238914423,3.1567084313863347,14.283473021220487,12.770318073992769,28.591196568009032,2.1999969482421875,-1.6686022655353554,-2.940505981445284,-6.217248580519737,0.3362366176291687,-4.5788772809825105,-1.3021346819080577,6.088402404785114,12.446826189895921,-24.746387283418947,1.6383712995372293,9,2.655006408691378,4.95500946044919,17.515003204345675,15.920005798339815,-0.5699920654297159,2,-0.010893689050332167,-1.0921046027204737,185.6999969482422,1.484080394977204,188.38999938964844,-4.381772784020078,187.94000244140625,-0.010893689050332167
15526,2023-09-07,184.1199951171875,185.8300018310547,183.22999572753903,184.75,2086200.0,-0.0021137033291387386,-1.1576781350115593,1.1886911959463988,44.0231392088776,45.51554858658386,2.819920819032035,3.3133388324281157,14.35639474239997,13.095451820468952,28.187231089623822,2.6000061035156534,-1.3970430070083637,-3.074504852294922,-6.55619114487385,0.40718144028400616,-4.8153479985844,-1.3336617060054436,6.199666113281239,14.217220467220793,-26.53722385307273,1.7408431462894707,9,2.845001220703125,5.1450042724609375,17.675006866455078,16.31000518798828,-0.5599975585937784,3,-0.022268036896899934,1.0852894809158098,184.50999450683597,-1.0921046027204737,185.6999969482422,1.484080394977204,188.38999938964844,-0.022268036896899934
15527,2023-09-08,184.5200042724609,184.9900054931641,183.4199981689453,183.8000030517578,1769700.0,0.002172545980238638,-1.1216157700476703,-1.1428502228249888,43.294285708608925,45.868272821799906,2.5921755654046876,2.7204463758859845,13.664498341006805,12.611327601082138,27.88760186099489,1.5700073242187784,-1.0133213454220709,-2.4634956359863622,-6.0603972773612895,1.133406005388565,-4.261946456673826,-0.6650448152988986,5.374277027832051,20.60713310713292,-21.540426866411696,1.7984508206874645,9,2.444992065429716,3.5449905395508097,16.994991302490263,15.909996032714872,1.709991455078125,4,0.0007587220160787389,-1.1576781350115593,184.1199951171875,1.0852894809158098,184.50999450683597,-1.0921046027204737,185.6999969482422,0.0007587220160787389
15528,2023-09-11,186.2100067138672,186.63999938964844,184.75,185.92999267578125,2115400.0,0.009158911783412105,2.3157901781531502,0.3889077268681542,47.78180693816538,45.54355600897755,0.9924291588479832,0.7158843669143948,11.56824396067941,10.861032999574093,27.586455569215353,2.1199951171875284,-0.8741721192328669,-0.5504936218261776,-3.7116901921685326,2.6107029485161775,-2.1310919069973693,1.0301046633450142,3.2844174520605236,53.501024556482335,12.420050655448179,1.5805982851711788,9,0.7549896240234375,1.3149948120117188,14.277496337890625,14.219993591308594,0.1100006103515625,0,0.0016647738973023518,-1.1216157700476703,184.5200042724609,-1.1576781350115593,184.1199951171875,1.0852894809158098,184.50999450683597,0.0016647738973023518
15529,2023-09-12,189.2100067138672,189.94000244140625,185.97000122070312,186.19000244140625,3667500.0,0.016110842016185734,-1.2947939405966793,10.785188818048063,58.53790998790042,46.39724635499772,-2.010494906224494,-2.4324555565009973,8.155271229557542,7.80352242636215,26.928736851532697,3.970001220703125,-0.46232886064456125,2.46450576782226,-0.644171104499236,5.573182640143756,0.910167331661512,4.018844203983008,-5.980010986328153,89.12078990874302,44.39687503072277,1.5543384361607449,9,-2.2450103759765625,-1.6900100708008097,10.447490692138672,10.629989624023438,-5.7400054931640625,1,-0.015168385783721927,2.3157901781531502,186.2100067138672,-1.1216157700476703,184.5200042724609,-1.1576781350115593,184.1199951171875,-0.015168385783721927
15530,2023-09-13,191.58999633789062,193.66000366210938,189.7899932861328,189.82000732421875,5057300.0,0.012578561067452254,-3.2294800386885902,0.5860882482227578,61.24686738249786,47.706283285927796,-4.5438070754746605,-4.757889534874295,5.355659523414204,5.396203032650249,25.98590838660736,4.4499969482421875,-0.09205733500866131,4.654995727539074,0.8841281751574854,8.425863279920662,2.769561951348294,6.540429503729854,-8.225800476074255,80.15334851896235,36.280347140807834,1.8854337761907927,9,-3.1449966430664062,-3.1449966430664062,7.777503967285156,8.145004272460938,-9.319992065429716,2,-0.021869630573073784,-1.2947939405966793,189.2100067138672,2.3157901781531502,186.2100067138672,-1.1216157700476703,184.5200042724609,-0.021869630573073784
15531,2023-09-14,193.55999755859372,195.30999755859372,191.94000244140625,192.3999938964844,3682200.0,0.010282380387067747,-2.240400839238789,0.6553733685063214,70.8955008601096,51.004607614094425,-6.403352087011939,-6.504559182363494,3.0405613555296895,3.420748006439794,25.12062518696706,3.7200012207030966,0.01274230976355284,6.271497344970669,1.4869680113953052,11.056026678546033,3.879232678182973,8.663762011758365,-9.78396938476564,85.28174861368308,34.67118429211489,2.3922646667876846,9,-4.290000915527344,-4.290000915527344,3.4725036621094034,5.160003662109403,-12.239990234374972,3,-0.04970032671278235,-3.2294800386885902,191.58999633789062,-1.2947939405966793,189.2100067138672,2.3157901781531502,186.2100067138672,-0.04970032671278235
15532,2023-09-15,193.0399932861328,194.9199981689453,192.38999938964844,194.5200042724609,6014000.0,-0.0026865275832806956,1.219298363025525,-1.2758675120360277,67.29975983870195,53.34665416525063,-5.681283022741638,-5.721882237568764,3.2803267442834567,3.921042350428479,24.122765524751387,2.529998779296875,-0.013659398664998434,5.398493194580084,0.01604638686555404,10.780940002294614,2.707269790722819,8.089716598437349,-8.571926949218806,78.5037424500768,25.55792878557842,2.6912234038572684,9,-3.7699966430664347,-3.7699966430664347,2.5150108337402344,5.6800079345703125,-12.519989013671903,4,-0.04910897253030566,-2.240400839238789,193.55999755859372,-3.2294800386885902,191.58999633789062,-1.2947939405966793,189.2100067138672,-0.04910897253030566
15533,2023-09-18,194.4600067138672,195.3500061035156,192.44000244140625,192.75,2296800.0,0.007356058211365424,-1.497855257729234,-1.155401365032911,67.02897034096097,55.97715989576215,-6.872426099629621,-6.8736942455001895,1.6149756350529003,2.5024691392032707,22.931010235649687,2.9100036621093466,0.10123269727631623,6.424506378173817,0.270833706144856,12.578179050202777,3.3476700421593364,9.501342714188297,-9.341424503652405,90.51173852500646,37.50227566773815,3.076836336014477,9,-5.170005798339872,-5.170005798339872,0.4199943542480469,4.2599945068359375,-13.0,0,-0.042322383534820984,1.219298363025525,193.0399932861328,-2.240400839238789,193.55999755859372,-3.2294800386885902,191.58999633789062,-0.042322383534820984
15534,2023-09-19,195.3500061035156,195.6199951171875,193.13999938964844,193.13999938964844,2872100.0,0.004576773418289326,-1.2443332067525115,1.2923965128003618,65.69734717605935,58.422843049098006,-6.984067814433814,-7.485926813371947,0.3404958623496839,1.6998938676518094,21.70176683520637,2.4799957275390625,0.4653170823436028,6.894505310058577,-0.04382733155017604,13.83283795166733,3.4253389892542145,10.363671630862939,-9.412909981836748,95.36897206045884,45.613839929113965,3.4691663208043755,9,-5.925010681152315,-5.925010681152315,-0.5225028991698935,3.3699951171875284,-17.26000976562497,1,-0.046224717159782824,-1.497855257729234,194.4600067138672,1.219298363025525,193.0399932861328,-2.240400839238789,193.55999755859372,-0.046224717159782824
15535,2023-09-20,194.44000244140625,197.08999633789062,194.38999938964844,196.13999938964844,2374100.0,-0.00465832420617962,-1.9999915229093375,-0.769227051472375,65.87472646260137,60.85079718840065,-5.048238677248094,-6.231477388984928,0.8156024396694193,2.569810744019435,20.640807248273152,2.6999969482421875,0.7020797690750271,5.563001251220697,-1.763198187911513,12.889200690352908,1.8999015316545922,9.226100970786803,-7.5346164201765475,48.54374685194513,0.6913307760646603,3.663099719566112,9,-4.185005187988281,-4.280006408691406,0.3875007629394531,4.279998779296875,-18.3800048828125,2,-0.0564184379909628,-1.2443332067525115,195.3500061035156,-1.497855257729234,194.4600067138672,1.219298363025525,193.0399932861328,-0.0564184379909628
15536,2023-09-21,191.42999267578125,194.6699981689453,191.3999938964844,194.6699981689453,2917500.0,-0.015480403866648063,1.018517733602699,1.905889005573956,58.3452523424502,62.52312681438301,-0.9971169717432815,-3.034445395398393,3.353541596222726,5.502184170280543,19.13476509134724,3.270004272460909,1.1632815502784695,2.3354919433593864,-5.024286791380547,9.69527067809932,-1.3443974240105945,6.015381310729367,-3.3024534165522255,0.5272190935902781,-44.515351429095176,3.679889367369969,9,-0.5099945068359375,-1.2699966430664062,2.7925033569335938,7.285003662109375,-14.42999267578125,3,-0.047850330427762766,-1.9999915229093375,194.44000244140625,-1.2443332067525115,195.3500061035156,-1.497855257729234,194.4600067138672,-0.047850330427762766
15537,2023-09-22,189.77999877929688,191.83999633789062,189.58999633789062,190.92999267578125,2824300.0,-0.008619307107632368,-1.9411788171935773,0.35493578603823167,53.14336823319208,63.11885584716376,1.651103895177755,-1.0757402414763817,4.4964334533584065,7.053939948498851,17.905691714885457,2.25,1.717996852151714,0.454498291015625,-6.671621964368029,7.580618546399279,-3.108561836676188,4.017558418707438,-0.5769646706284561,2.5333658854166665,-41.91343774271798,3.5630601276918235,9,1.75,0.37999725341796875,4.097503662109375,8.860000610351562,-10.029998779296875,4,-0.0445778876040388,1.018517733602699,191.42999267578125,-1.9999915229093375,194.44000244140625,-1.2443332067525115,195.3500061035156,-0.0445778876040388
15538,2023-09-25,191.8600006103516,192.02999877929688,188.55999755859372,189.0399932861328,2723100.0,0.010960068734501505,1.1962007590756067,-2.45219329671207,64.32556957785036,63.76192913493597,0.5105240791631331,-2.864719288137735,2.0058957337705863,4.9222448652301125,16.44023119238097,3.4700012207031534,2.409986895528874,2.2565002441406534,-4.806180467811856,9.319180956093163,-1.2748401118356014,5.787840600116908,5.229995727539034,38.68702841748679,-10.720840913964047,3.5313403559762584,9,0.9649963378905966,-1.7000045776367472,1.6799964904784872,6.56499481201169,-8.600006103515625,0,-0.059105578556319704,-1.9411788171935773,189.77999877929688,1.018517733602699,191.42999267578125,-1.9999915229093375,194.44000244140625,-0.059105578556319704
15539,2023-09-26,187.88999938964844,191.33999633789062,187.75999450683597,191.00999450683597,3399500.0,-0.020692177671602474,-1.1183412185344548,-1.1063783736986765,56.960462941549046,63.28566197483055,4.775819613405503,1.1658424352589236,5.445322003732429,8.821732619892913,16.080657381464054,4.100006103515625,3.0574663384022926,-1.7140007019042969,-8.776169347598312,5.3481679437897185,-5.24508502475129,1.8170836209426966,9.029396972656258,1.393406830636987,-50.51322517634248,3.5310843228470015,9,4.534996032714844,2.2699966430664062,5.195003509521484,10.080001831054688,-3.8999938964843466,1,-0.0342221123884654,1.1962007590756067,191.8600006103516,-1.9411788171935773,189.77999877929688,1.018517733602699,191.42999267578125,-0.0342221123884654
15540,2023-09-27,187.8800048828125,188.94000244140625,186.3500061035156,188.94000244140625,2235700.0,-5.319339437115378e-05,3.8867967985259937,0.33974333894127,57.866121181476,61.837953121649036,4.698282988394766,1.1032361382526688,5.007820787248562,8.78822260297187,15.929093772192445,2.5899963378906534,3.5526950105352455,-1.6419952392578239,-8.746229672449488,5.46223919393384,-5.194112455853656,1.910121977338008,8.673015405273446,18.38942594253401,-36.703163204667575,3.5521172165958292,9,3.839996337890625,2.2799911499023438,5.204998016357422,10.089996337890625,-1.45001220703125,2,-0.0521077724637502,-1.1183412185344548,187.88999938964844,1.1962007590756067,191.8600006103516,-1.9411788171935773,189.77999877929688,-0.0521077724637502
15541,2023-09-28,187.1100006103516,188.97999572753903,186.67999267578125,187.72999572753903,2912300.0,-0.004098383289595886,-2.108089160154198,0.5849024011054914,55.33579368272823,60.508623548763076,4.980936588620267,1.8541012030826778,5.314734519768109,9.47467546941644,16.13189441855986,2.300003051757784,3.590062872614169,-2.339499664306601,-9.514314766904164,4.835315438290962,-5.926907215605382,1.2479078869921807,8.830838826660141,13.380202232944916,-44.17127241436656,3.5874075512987744,9,4.610000610351534,3.049995422363253,5.975002288818331,10.860000610351534,1.8800048828125,3,-0.05905618628460696,3.8867967985259937,187.8800048828125,-1.1183412185344548,187.88999938964844,1.1962007590756067,191.8600006103516,-0.05905618628460696
15542,2023-09-29,184.7400054931641,188.22999572753903,184.33999633789062,188.22000122070312,3329700.0,-0.01266631986241562,1.222866485013644,5.612940539476743,47.05410721144089,58.28919431214972,6.760726688617467,4.18672409695904,7.094607547596894,11.76996127233653,16.58639706181313,3.889999389648409,3.302858608852432,-4.5494949340819915,-12.003340627598504,2.9043507594345215,-8.276417780840234,-0.8225720873237492,10.625383943837875,5.201677870993202,-50.67847052304791,3.726922846758254,9,5.974990844726534,5.419990539550753,8.344997406005831,13.229995727539034,2.759994506835909,4,-0.04189674820297917,-2.108089160154198,187.1100006103516,3.8867967985259937,187.8800048828125,-1.1183412185344548,187.88999938964844,-0.04189674820297917
15543,2023-10-02,182.6100006103516,184.82000732421875,181.07000732421875,184.0,2700800.0,-0.011529743528622571,1.4752360569054512,0.39942560235020225,36.29567811581971,55.02234219434532,7.85955263785317,6.178266461844601,8.576940209269992,13.809238289222009,17.21624328137736,3.75,2.530137500431067,-6.3904998779296704,-14.417366876374132,1.636367120514791,-10.403933377151901,-2.3770663787074398,11.873357378721465,14.995082118225561,-35.165121313378044,4.013433499222237,10,6.470001220703097,6.470001220703097,10.475002288818331,15.360000610351534,4.0,0,-0.0156617961819856,1.222866485013644,184.7400054931641,-2.108089160154198,187.1100006103516,3.8867967985259937,187.8800048828125,-0.0156617961819856
15544,2023-10-03,181.13999938964844,182.72000122070312,180.2400054931641,181.8600006103516,2490300.0,-0.008049949158259961,1.0327813492758102,0.5179867171634319,27.44932237757581,50.7528528515647,7.9364950385648,7.683041530316331,9.345622725505223,15.175689606604635,17.313354956563497,2.479995727539034,1.796747875177374,-7.632501220703119,-16.288497567841972,1.0234951264357335,-11.960499394272546,-3.304503047133693,12.002023532939177,10.297424509064241,-34.57888088868276,4.32799817356942,10,6.31500244140625,7.525001525878906,10.944999694824219,16.584999084472656,3.4799957275390625,1,0.011703627715197396,1.4752360569054512,182.6100006103516,1.222866485013644,184.7400054931641,-2.108089160154198,187.1100006103516,0.011703627715197396
15545,2023-10-04,182.5,182.9600067138672,180.4199981689453,181.42999267578125,2298700.0,0.007508008252920861,1.5527457866245458,-1.4861187640401228,25.487624569325305,47.10200532121749,5.257581990191113,6.497886282952834,7.27404188479926,13.772645800517779,16.80666567938377,2.540008544921875,0.9237635807702134,-6.172000885009766,-15.079396952577355,2.7353951825578235,-10.625698918793546,-1.7183028512259853,9.09378083105679,25.858089611441503,-13.332706918701358,4.453698033783789,10,3.6350021362304688,6.165000915527344,9.740001678466797,15.224998474121094,1.17999267578125,2,0.008164413661173153,1.0327813492758102,181.13999938964844,1.4752360569054512,182.6100006103516,1.222866485013644,184.7400054931641,0.008164413661173153
15546,2023-10-05,180.02000427246094,182.4199981689453,179.1300048828125,182.1499938964844,2288200.0,-0.013589017685145532,1.4644161366091175,-1.9906308824368528,23.450288248999342,43.80277421186274,6.647968172738388,9.122697310339618,9.044746161011176,16.200488478411586,16.266930090389632,3.3699951171875,-0.1253577382665867,-8.446997070312506,-17.96339720761995,1.069403066994937,-13.205197138966241,-3.68879700165877,10.211323518048715,9.78022291268781,-23.428252094815655,4.758200068653723,10,5.55999755859375,8.089996337890625,12.259998321533203,17.704994201660156,6.69000244140625,3,0.03560708949666935,1.5527457866245458,182.5,1.0327813492758102,181.13999938964844,1.4752360569054512,182.6100006103516,0.03560708949666935
15547,2023-10-06,184.66000366210938,185.3000030517578,179.6999969482422,180.47000122070312,3770800.0,0.02577490989626785,1.0475337673858103,-1.9671468790967637,32.335974925865074,40.248374806086595,1.346968496410284,4.736570531035653,4.11676753500322,11.523770569549015,15.294763520131921,5.600006103515625,-1.0984798895953247,-3.81399765014649,-13.318371772783081,5.690376472490101,-8.566184711464786,0.9381894111718054,4.017138921322669,89.62723533906919,61.03720986062206,4.752187061318302,10,0.5749969482421875,3.4499969482421875,7.654994964599609,13.064994812011719,1.849990844726591,4,0.023448509396641004,1.4644161366091175,180.02000427246094,1.5527457866245458,182.5,1.0327813492758102,181.13999938964844,0.023448509396641004
15548,2023-10-09,186.5200042724609,186.97999572753903,184.75999450683597,185.2700042724609,2278900.0,0.01007256890211572,1.0461001884509926,0.2983291817797783,34.62208330520919,37.76633262427106,-1.5088402195334822,3.057757770331392,2.023793852971977,9.6806057319574,14.877191672494957,2.319992065429659,-1.7294050830663252,-1.9694969177246264,-11.459325083382481,7.520331247933228,-6.714411000553554,2.775417165104301,0.8205390328843976,94.14022940692806,70.9405397715899,4.744914082828931,10,-2.465003967285128,1.5899963378906534,4.4749946594238565,11.204994201660185,3.720001220703182,0,0.005254105217087357,1.0475337673858103,184.66000366210938,1.4644161366091175,180.02000427246094,1.5527457866245458,182.5,0.005254105217087357
15549,2023-10-10,186.33999633789062,188.08999633789062,184.3800048828125,188.0,3262700.0,-0.0009650864810583082,3.032607433698771,-1.3280029296875,35.52537004457659,35.28402694239335,-1.7565413494150164,3.1744847735477038,1.9981057255394035,9.806158437680665,15.672596414299617,3.709991455078125,-2.161458421396702,-2.0060043334960938,-11.536668178907604,7.5246595119154165,-6.771336256201835,2.759327589209647,-7.209991455078125,80.46873137353074,57.97673901540186,4.765331922705752,10,-2.2849960327148438,1.7700042724609375,3.1775054931640625,11.385002136230469,3.2100067138671875,1,0.0014489872156666639,1.0461001884509926,186.5200042724609,1.0475337673858103,184.66000366210938,1.4644161366091175,180.02000427246094,0.0014489872156666639
15550,2023-10-11,187.3999938964844,188.2899932861328,185.80999755859372,186.55999755859372,2210200.0,0.005688513359588532,-1.1196577852550036,-0.5060207739682299,42.25893398331212,33.831042531347116,-3.231629340087551,1.8809238220308089,0.7614433058407712,8.661709970661548,15.694785857866925,2.479995727539091,-3.078241373740042,-0.7365066528319915,-10.150415659677321,8.677402354013338,-5.443461156254671,3.9704478505906877,-8.090789184570355,90.2838371571977,62.327810199835824,4.706954503422668,10,-3.689994812011747,0.7100067138671591,1.4425048828124716,10.32500457763669,3.310012817382784,2,-0.014834572411098979,3.032607433698771,186.33999633789062,1.0461001884509926,186.5200042724609,1.0475337673858103,184.66000366210938,-0.014834572411098979
15551,2023-10-12,183.94000244140625,187.38999938964844,182.82000732421875,187.3600006103516,2413900.0,-0.018463135366959427,1.6264354460351216,-4.071444141689132,39.511499450266996,32.99297500232779,-0.30015479599293826,4.830941409408808,4.019620103344266,12.030643809888232,15.558687514634798,4.579986572265653,-3.6705432390231465,-3.715498352050787,-12.94385344874621,5.512856744644637,-8.329675900398513,0.8986791962969392,-4.271566186523444,49.3598055969049,17.43665617542239,4.614177548347717,10,-0.23000335693359375,4.1699981689453125,4.375,13.30999755859375,7.2700042724609375,3,-0.001413557476209304,-1.1196577852550036,187.3999938964844,3.032607433698771,186.33999633789062,1.0461001884509926,186.5200042724609,-0.001413557476209304
15552,2023-10-13,183.55999755859372,184.8500061035156,182.3600006103516,184.8500061035156,2245600.0,-0.00206591756968999,2.8604480613185466,0.37719568292040573,34.12394176442733,32.75167096328419,-0.11749227840695653,4.705570783626143,4.266282269339257,12.32316334895944,15.456722245391308,2.4900054931640057,-4.344753015045143,-3.621503448486351,-12.657209530461273,5.414202633488571,-8.139356489473812,0.8963495925011102,-3.5466990224609276,20.23606122049792,-10.384064781871029,4.517853040987465,10,0.15000152587893467,4.550003051757841,4.55500030517581,13.48999786376956,8.240005493164091,4,0.017160651542654115,1.6264354460351216,183.94000244140625,-1.1196577852550036,187.3999938964844,3.032607433698771,186.33999633789062,0.017160651542654115
15553,2023-10-16,186.22999572753903,187.5,185.1300048828125,185.6100006103516,2433000.0,0.014545642865859243,-2.0000193150870142,-0.48061318634520445,46.658607272865716,34.88603595164974,-2.4808846889493736,1.462363407426551,1.5331266615100105,9.611613051940878,14.910418552049858,3.9400024414062784,-4.869925607553881,-0.5400047302246378,-8.904730023234833,7.824720562785558,-4.72236737672975,3.6423579162804742,-5.8856294014062485,65.26138106363862,29.665995705347562,4.182362646505103,10,-2.519996643066378,1.8800048828125284,1.2849998474121378,10.819999694824247,5.010009765625057,0,0.0015035106358836092,2.8604480613185466,183.55999755859372,1.6264354460351216,183.94000244140625,-1.1196577852550036,187.3999938964844,0.0015035106358836092
15554,2023-10-17,186.32000732421875,187.2899932861328,184.97000122070312,185.33999633789062,1848900.0,0.00048333565346481144,-1.6976632777984777,1.5806753297894736,46.86999053367771,37.26185439213334,-1.9655370346031589,0.6968903678446452,1.367128629438156,9.529808737092736,14.273519908300415,2.3199920654296875,-4.985577660234412,0.001506805419921875,-7.323431733889549,7.326445344729393,-3.6609624642348138,3.6639760750746575,-5.657815919685959,66.77928507467279,27.809193251723357,3.6624692696547374,10,-2.6100082397460938,1.7899932861328125,0.9249916076660156,10.729988098144531,5.989990234374972,1,0.021039061908816326,-2.0000193150870142,186.22999572753903,2.8604480613185466,183.55999755859372,1.6264354460351216,183.94000244140625,0.021039061908816326
15555,2023-10-18,183.47000122070312,186.0399932861328,183.0399932861328,185.6300048828125,2262000.0,-0.015296296648144025,1.0134360150745536,-2.20406066079158,43.25926419900159,39.46285171991137,1.1583461255323186,2.827900887622775,4.169328641617994,12.364986208479593,13.380575362560855,3.2800140380859375,-4.6856211505831595,-2.299999237060547,-8.64114391714483,4.041145443023737,-5.470571577102703,0.8705731029816093,-2.502697740906342,21.595345178191963,-19.76024769282423,3.170572340042144,10,0.524993896484375,4.6399993896484375,3.7724952697753906,13.579994201660156,9.94000244140625,2,0.03313894255519645,-1.6976632777984777,186.32000732421875,-2.0000193150870142,186.22999572753903,2.8604480613185466,183.55999755859372,0.03313894255519645
15556,2023-10-19,182.2700042724609,185.8600006103516,181.8600006103516,183.1699981689453,2565700.0,-0.006540562164158326,-3.6511594897182214,0.41666313454557047,45.2187387021235,40.89426991727342,3.0296721579213397,3.485154315724486,5.2553311027003815,13.519394745787537,13.753902498029841,4.0,-4.035126564491691,-3.0419967651367585,-8.971712162887542,2.8877186326140247,-6.00685446401215,-0.0771390662613669,-1.0097932004106838,7.269569263816486,-37.06227693637651,2.9648576988753903,10,2.8049926757812784,5.839996337890653,6.17499542236331,14.779991149902372,10.699996948242216,3,0.04630494455242329,1.0134360150745536,183.47000122070312,-1.6976632777984777,186.32000732421875,-2.0000193150870142,186.22999572753903,0.04630494455242329
15557,2023-10-20,181.32000732421875,183.77999877929688,181.05999755859372,182.6499938964844,3043400.0,-0.0052120311953364196,-1.9405321588227906,1.4777728798616376,47.38338173019124,42.31219196449364,3.8622202217317465,3.9725264478637428,6.094063157410858,14.405042506928623,14.851244828057625,2.7200012207031534,-3.4356621078601677,-3.5689941406249943,-9.362124001596186,2.2241357203461973,-6.46555907111059,-0.6724292101393985,6.9699859619140625,4.03741719029925,-42.18751747724208,2.896564930485597,10,3.3549880981445312,6.7899932861328125,7.949989318847628,15.729988098144531,12.949996948242159,4,0.054544446228507404,-3.6511594897182214,182.2700042724609,1.0134360150745536,183.47000122070312,-1.6976632777984777,186.32000732421875,0.054544446228507404
15558,2023-10-23,180.5200042724609,183.0800018310547,180.38999938964844,181.58999633789062,2073500.0,-0.004412105776762654,-3.045110884205454,0.8045134347536812,48.70726681997559,43.776847161760195,4.158979937941979,4.089053515685549,6.708992217601633,15.182494147213191,16.160503777693428,2.69000244140625,-2.503719432681123,-3.8019973754882983,-8.900505125534238,1.2965103745576414,-6.351251250511268,-1.2527435004653285,7.625389099121122,1.8841304030531179,-46.86598752767982,2.5492538750229716,10,3.819992065429716,7.589996337890653,8.749992370605469,16.529991149902372,13.739990234375057,0,0.062486142877948625,-1.9405321588227906,181.32000732421875,-3.6511594897182214,182.2700042724609,1.0134360150745536,183.47000122070312,0.062486142877948625
15559,2023-10-24,181.4600067138672,183.0200042724609,180.25999450683597,181.57000732421875,2552300.0,0.005207192660972471,-1.1991890429612744,0.1028050710893688,47.79288471913417,44.391730576851536,2.742340527365627,2.785444085108338,5.628418976872439,14.18909174788746,17.294865424349155,2.760009765624943,-2.060880133672754,-2.5404953002929744,-7.5007240279241785,2.4197334273382296,-5.0206096641085765,-0.060380936477372416,6.375170898437489,20.76146125375491,-29.608543896095576,2.480114363815597,10,2.4199905395507812,6.649993896484375,7.829994201660128,15.589988708496094,14.459991455078125,1,0.05389616674443509,-3.045110884205454,180.5200042724609,-1.9405321588227906,181.32000732421875,-3.6511594897182214,182.2700042724609,0.05389616674443509
15560,2023-10-25,178.08999633789062,181.77999877929688,177.97999572753906,181.4499969482422,4147400.0,-0.018571642517849818,-1.1229056470277343,30.54529060896102,46.05315794170714,45.11858152034488,5.199644828231698,5.675385644134025,8.87092704276347,17.405887433256737,18.251136245116665,3.8000030517578125,-1.9048949237943873,-5.4210052490234375,-10.691772682815554,-0.1502378152313213,-8.056388965919496,-2.7856215321273794,9.29067028808592,1.3959459668799232,-51.87323172559201,2.6353837168960523,10,4.650001525878906,9.444999694824219,11.334999084472656,18.959999084472656,19.69000244140625,2,0.07984727673149838,-1.1991890429612744,181.4600067138672,-3.045110884205454,180.5200042724609,-1.9405321588227906,181.32000732421875,0.07984727673149838
15561,2023-10-26,176.05999755859375,182.9900054931641,174.8800048828125,178.5800018310547,4817600.0,-0.011398724358696488,-2.3237778090458665,0.7500011353263609,30.31136554815606,44.694961940759185,6.698761975103423,7.204477346655693,10.789437525304493,19.295977065045548,19.503448649622655,8.110000610351591,-1.8581514421667293,-6.898503875732416,-12.853055218723142,-0.9439525327416902,-9.87577954722778,-3.921228204237053,10.568615395507805,13.258353764122962,-33.94895029605087,2.9772756714953696,10,5.1300048828125,8.715003967285156,14.147499084472656,20.98999786376953,22.30000305175784,3,0.09854598627800981,-1.1229056470277343,178.08999633789062,-1.1991890429612744,181.4600067138672,-3.045110884205454,180.5200042724609,0.09854598627800981
15562,2023-10-27,177.0,179.1199951171875,175.35000610351562,175.64999389648438,3400300.0,0.005339102887885749,-2.866691706965898,-0.5357157994804754,27.246674908735713,42.53808056696697,5.28627382186346,5.960478621844004,9.763012705057378,18.233523505625726,20.133666990458305,3.769989013671875,-2.165566614642046,-5.571501159667974,-12.0238175358474,0.8808152165114507,-8.797659347757673,-2.345342971578276,8.453752146972647,25.853608611914886,-14.780135831364753,3.2261581880897103,10,4.084999084472656,6.4550018310546875,13.539997100830078,20.04999542236328,19.949996948242188,4,0.09022599559719269,-2.3237778090458665,176.05999755859375,-1.1229056470277343,178.08999633789062,-1.1991890429612744,181.4600067138672,0.09022599559719269
15563,2023-10-30,179.75,180.3000030517578,176.60000610351562,177.5399932861328,2633800.0,0.015536723163841915,1.2356390457531405,1.6370346090376835,35.972774550778894,41.32727879108933,1.6991001572301627,3.1465540229661713,6.937420774820083,15.343087651911958,19.808418796577236,3.6999969482421875,-2.0707033153429677,-2.6785011291503906,-9.252841085594014,3.8958388272932325,-5.965671107372202,0.6086688490714209,4.646377420556632,59.82795432860407,23.232024790824475,3.2871699782218045,10,0.7099990844726562,3.7050018310546875,11.09499740600586,17.29999542236328,18.039993286132812,0,0.08077888329602723,-2.866691706965898,177.0,-2.3237778090458665,176.05999755859375,-1.1229056470277343,178.08999633789062,0.08077888329602723
15564,2023-10-31,183.25999450683597,183.9199981689453,179.17999267578125,179.5,3770300.0,0.019527090441368467,-1.1545434683848952,1.7013498118548822,42.02005288219746,41.18958864477776,-2.5597943838326103,-0.2070899370320376,3.379134365337592,11.715474209067139,18.800984361926183,4.7400054931640625,-1.7138691933573966,0.7254936218261889,-5.829707902850259,7.280695146502637,-2.5521071405120495,4.003094384164427,-8.379989624023466,92.699069111901,60.29620020807769,3.2776007623382255,10,-2.8899917602539347,-0.14999389648440342,8.23250198364255,13.550003051757784,14.529998779296847,1,0.060024011403043476,1.2356390457531405,179.75,-2.866691706965898,177.0,-2.3237778090458665,176.05999755859375,0.060024011403043476
15565,2023-11-01,183.9900054931641,184.2700042724609,181.4199981689453,184.19000244140625,3358700.0,0.003983471615246037,14.833340397577894,-0.05319075543289994,50.10771859445811,41.73280863281492,-3.585320384123122,-0.8640502666041527,2.638622317924188,10.87504654529144,17.79743256469682,2.8500061035155966,-1.9647471783796107,1.3810043334961222,-5.206335452601252,7.968344119593496,-1.9126655595525506,4.674674226544795,-8.929200744628929,97.01811717255818,64.00239226945978,3.2936698930486825,11,-4.415000915527372,-2.0600051879883097,7.302490234374972,12.819992065429659,10.6199951171875,2,0.0648404387173327,-1.1545434683848952,183.25999450683597,1.2356390457531405,179.75,-2.866691706965898,177.0,0.0648404387173327
15566,2023-11-02,186.42999267578125,187.13999938964844,184.1499938964844,185.6000061035156,3059600.0,0.013261520244412406,1.6577826605902526,-4.149996185245258,55.67865630977918,42.6545058083247,-6.004605324608349,-2.9504667703316727,0.18177561763832273,8.327970149277263,16.120764869418043,3.1499938964843466,-2.203920071228623,3.5004920959472656,-3.1795589539811715,10.180543145875703,0.16046657098306127,6.84051762091147,-11.000819946289056,93.97788703830489,56.894114255856294,3.3400255249642172,11,-5.419990539550781,-4.499992370605469,4.510005950927734,10.3800048828125,13.960006713867188,3,0.06088079466512841,14.833340397577894,183.9900054931641,-1.1545434683848952,183.25999450683597,1.2356390457531405,179.75,0.06088079466512841
15567,2023-11-03,188.9900054931641,190.2100067138672,187.97999572753903,188.13999938964844,2960000.0,0.013731764833756932,-2.811940843527342,1.0241203073868432,55.4849086172015,43.40757711912758,-8.227412671408501,-5.448817797901,-2.303800002060399,5.632993009386183,15.712781713762384,3.7800140380859375,-2.0513920496221942,5.844004821777361,-1.334285148091567,13.022294791646289,2.254859836842911,9.43314980671181,-12.858183164062524,91.03599437185049,55.140552265148735,3.5891449849344617,11,-6.444999694824247,-6.444999694824247,1.9499931335448935,7.819992065429659,12.519989013671875,4,0.04957931554495043,1.6577826605902526,186.42999267578125,14.833340397577894,183.9900054931641,-1.1545434683848952,183.25999450683597,0.04957931554495043
15568,2023-11-06,187.5,188.8999938964844,187.0200042724609,188.6699981689453,2339900.0,-0.007884043863991441,1.3067504189172636,-1.376458550245888,52.22136940593045,43.899630973216055,-6.306351503903841,-4.091397129046101,-0.7918877818344754,6.987420245602266,15.778577173097435,1.9700012207031818,-1.9066655951515088,4.304999542236317,-2.982808055416484,11.592807139889118,0.6610957434099305,7.948903341062703,-10.24192292011719,75.43061409976718,41.64723569728618,3.643903798826395,11,-4.954994201660156,-4.954994201660156,2.9374961853027344,9.30999755859375,15.580001831054688,0,0.050399983723958375,-2.811940843527342,188.9900054931641,1.6577826605902526,186.42999267578125,14.833340397577894,183.9900054931641,0.050399983723958375
15569,2023-11-07,186.6100006103516,187.25,185.55999755859372,186.7700042724609,2482100.0,-0.00474666341145813,2.017874659400596,0.1367554807829763,56.38210703845154,45.04729198396544,-5.150646359060659,-3.3519908558154157,0.05919215909975151,7.68403524706676,16.073556337804906,1.9400024414062784,-1.7695929980976075,3.401499938964861,-3.9117935785419036,10.714793456471625,-0.2551468197885072,7.058146697718229,-8.315769159750033,59.04433897740206,22.739438328903304,3.6566467587533755,11,-4.064994812011747,-4.064994812011747,2.4700012207030966,9.120002746582003,16.800003051757784,1,0.059911004979446236,1.3067504189172636,187.5,-2.811940843527342,188.9900054931641,1.6577826605902526,186.42999267578125,0.059911004979446236
15570,2023-11-08,184.6199951171875,186.8800048828125,183.77999877929688,186.8800048828125,3193500.0,-0.010663980958444452,1.7433563789564654,14.124737745570535,54.627782742504216,47.749116116670784,-2.388082171250943,-1.6663702476869275,1.933481560205621,9.479256236000197,16.62080364434023,3.100006103515625,-1.64292542571377,1.5504943847656136,-5.529314210648494,8.63030298017972,-1.9894099129414258,5.090398682472653,-5.372501645524693,13.063690534104419,-25.802195332894755,3.5399042977070523,11,-1.8399887084960938,-2.0749893188476562,3.4400062561035156,10.69500732421875,18.779998779296903,2,0.07133570857579996,2.017874659400596,186.6100006103516,1.3067504189172636,187.5,-2.811940843527342,188.9900054931641,0.07133570857579996
15571,2023-11-09,183.67999267578125,185.4199981689453,183.1999969482422,183.8699951171875,2718300.0,-0.005091552736796401,-2.860892179497386,0.08407151344928163,54.649294838111544,50.793851664379204,-0.2833053559810139,-0.7872063269172997,2.7754078046075676,10.258066303241492,16.415233338966015,2.220001220703125,-1.5683781556651013,0.6234924316406136,-6.450538254947048,7.6975231182282755,-2.9135229116532173,4.160507774934445,-3.555498144742103,6.8472904259394705,-34.91951791298443,3.537015343293829,11,-0.27498626708984375,-1.1349868774414062,3.7200088500976562,11.520011901855469,21.420013427734347,3,0.05950570759148066,1.7433563789564654,184.6199951171875,2.017874659400596,186.6100006103516,1.3067504189172636,187.5,0.05950570759148066
15572,2023-11-10,186.7100067138672,186.9199981689453,183.66000366210938,184.6100006103516,2178600.0,0.01649615722401676,1.5873085074174993,-11.052521683263583,61.20969221620691,53.59795362720455,-2.0015959071620273,-3.7620097944135296,-0.29950816768337063,7.060488663591457,15.920406594175502,3.2599945068359375,-1.0785381690302245,3.4960060119628906,-3.7630724467307175,10.755084470656499,-0.13353321738389923,7.1255452413096805,-5.778671208201786,61.57915166441323,14.157424551606802,3.629539229346801,11,-2.0150070190429688,-4.165000915527344,0.1349945068359375,7.924995422363281,17.88999938964841,4,0.07326866361665241,-2.860892179497386,183.67999267578125,1.7433563789564654,184.6199951171875,2.017874659400596,186.6100006103516,0.07326866361665241
15573,2023-11-13,186.50999450683597,187.50999450683597,185.7100067138672,186.8000030517578,1675900.0,-0.0010712452457769528,1.105259400710259,-0.13809890573001027,59.39705478160731,55.52873161602787,-0.8290167883640436,-3.731248274020146,-0.16215480090360757,7.108435436268479,16.250646016236487,1.7999877929687784,0.052408194801245145,3.2819938659668253,-4.002611018476358,10.566598750410009,-0.3603085762547664,6.924296308188417,-4.83636530451443,76.79813070877307,24.929858401225488,3.6423024422215917,11,-0.6949920654297159,-3.964988708496122,0.16250610351559658,7.755004882812472,16.389999389648438,0,0.08042464447904019,1.5873085074174993,186.7100067138672,-2.860892179497386,183.67999267578125,1.7433563789564654,184.6199951171875,0.08042464447904019
15574,2023-11-14,190.2400054931641,190.6699981689453,188.6499938964844,188.7700042724609,2951600.0,0.019998987165223525,-1.3625477388728726,-5.068820372514636,72.30992256306779,57.99564316809561,-3.871968308283556,-7.539056468063251,-3.826053377021907,3.25544661348502,16.850003688411686,4.160003662109347,1.3703615108223062,6.816004943847673,-1.0097334537081792,14.641743341403526,2.903135745069733,10.728874142625614,-7.8834660899188975,94.24374022069105,34.50430459399442,3.912869198777933,11,-3.305007934570341,-7.465003967285185,-4.157505035400419,1.384994506835909,14.809997558593722,1,0.06749367097948267,1.105259400710259,186.50999450683597,1.5873085074174993,186.7100067138672,-2.860892179497386,183.67999267578125,0.06749367097948267
15575,2023-11-15,189.5500030517578,191.75999450683597,188.77999877929688,190.47999572753903,4076800.0,-0.003627010205437986,-1.4129508135957827,-0.6326475534056736,76.05247973898037,60.25940132689573,-2.5818483417981213,-6.714454272638534,-3.0382301145649535,3.7774521045868426,17.03692048343201,2.979995727539091,2.3889576274087574,5.822002410888672,-2.4697541988003024,14.113759020577646,1.6761241060441705,9.967880715733173,-6.362117771942621,74.18233545102545,8.209612187163955,4.145878304844491,11,-2.07000732421875,-6.230003356933594,-3.4675025939941406,-0.8799972534179688,16.089996337890625,2,0.0731205507106587,-1.3625477388728726,190.2400054931641,1.105259400710259,186.50999450683597,1.5873085074174993,186.7100067138672,0.0731205507106587
15576,2023-11-16,190.7100067138672,192.3600006103516,190.41000366210938,191.22000122070312,2133500.0,0.006119776541457567,-2.5135060828923463,0.5483855089584732,76.25425956477191,62.56710698773688,-3.4317728300902672,-7.599356912075052,-4.0723439887455015,2.4423563733395213,16.9766477507746,2.8099975585937784,3.0965660908265704,6.560005950927746,-2.26148461157527,15.381496513430761,2.149260669676238,10.970751232179254,-6.493468326809506,81.03454626133203,9.574471117977922,4.410745281251509,11,-2.9300079345703125,-7.090003967285156,-4.800006866455078,-2.600006103515625,17.329986572265625,3,0.06654075159074746,-1.4129508135957827,189.5500030517578,-1.3625477388728726,190.2400054931641,1.105259400710259,186.50999450683597,0.06654075159074746
15577,2023-11-17,191.2100067138672,192.0,189.92999267578125,191.7899932861328,2207700.0,0.002621781670587353,3.1400146484375,1.1372408221883135,74.01504003663118,64.98862594670364,-4.0049078127529185,-7.716038262495545,-4.450944046002917,1.7818065569952068,16.650854096536527,2.07000732421875,3.5573275820994468,6.5655059814453125,-2.6863276524963453,15.81733961538697,1.9395891644744836,11.191422798416141,-5.853383615548353,82.70684282744438,9.371571658691536,4.625916816970824,11,-3.4300079345703125,-7.590003967285156,-5.300006866455078,-3.100006103515625,17.80999755859372,4,0.07264263847045327,-2.5135060828923463,190.7100067138672,-1.4129508135957827,189.5500030517578,-1.3625477388728726,190.2400054931641,0.07264263847045327
15578,2023-11-20,191.8000030517578,192.3800048828125,190.07000732421875,190.6699981689453,2000200.0,0.003085593416528143,1.017457588720532,-1.9483293870034202,70.39155362274899,66.54523112273668,-4.381572983823787,-7.818494318075949,-4.964663793686157,0.9696716693183589,16.172088185617113,2.30999755859375,3.7117447126272225,6.591502380371082,-2.97170392321911,16.154708683961275,1.809899228575972,11.373105532166193,-5.462907101754382,84.45039885457138,13.004181654132452,4.7816031517951005,11,-4.010002136230469,-8.169998168945312,-5.890003204345703,-3.69000244140625,17.3699951171875,0,0.06673619837380129,3.1400146484375,191.2100067138672,-2.5135060828923463,190.7100067138672,-1.4129508135957827,189.5500030517578,0.06673619837380129
15579,2023-11-21,191.2400054931641,191.6100006103516,190.07000732421875,191.08999633789062,1877400.0,-0.002919695253824406,2.4606614432422522,0.1327508912174822,67.45301523818199,67.97025695558978,-3.459550174974595,-6.83886867931929,-4.430037970685163,1.2855729815175039,15.63364689026477,1.7299957275390625,3.678634931511681,5.542504882812523,-4.211914034659429,15.296923800284475,0.665295424076561,10.419714341548485,-3.9360441139112083,68.33340397575631,0.1168262238295199,4.8772094587359724,11,-3.450004577636747,-7.610000610351591,-5.3300056457519815,-3.1300048828125284,18.470001220703097,1,0.060970445871154855,1.017457588720532,191.8000030517578,3.1400146484375,191.2100067138672,-2.5135060828923463,190.7100067138672,0.060970445871154855
15580,2023-11-22,192.30999755859372,192.8699951171875,190.1300048828125,191.1000061035156,1881600.0,0.005595022143355166,1.351936502115229,8.066117383784455,65.1546088491287,69.13751406792501,-3.7146338474929905,-7.15579249156778,-5.590217398364615,-0.03754525965470634,14.62151321590603,2.739990234375,3.890391551205596,5.901496887207003,-3.5875199536902187,15.390513728104224,1.1569884667583779,10.646005307655628,-4.193869218771312,80.95247981066565,15.33381670982493,4.744508420448613,11,-4.044998168945284,-8.434997558593722,-6.399997711181612,-4.199996948242159,16.69000244140628,2,0.06624723443866931,2.4606614432422522,191.2400054931641,1.017457588720532,191.8000030517578,3.1400146484375,191.2100067138672,0.06624723443866931
15581,2023-11-24,193.41000366210938,193.7100067138672,192.41000366210938,193.1199951171875,1074500.0,0.005719963171340048,1.9213070909340282,0.23967817599435043,62.31880236689202,69.26074852911225,-3.675845697767244,-7.261642046069824,-6.832996909058124,-1.3569921102283615,12.976049400870457,1.400009155273466,4.1005665847457635,6.134002685546875,-2.505871031201508,14.773876402295258,1.8140658271726977,10.453939543921052,-4.438179302361249,92.06344080378804,28.434679327241682,4.319936858374191,11,-3.6999969482421875,-9.114997863769531,-7.357505798339844,-5.3000030517578125,11.1199951171875,4,0.06323352203076871,1.351936502115229,192.30999755859372,2.4606614432422522,191.2400054931641,1.017457588720532,191.8000030517578,0.06323352203076871
15582,2023-11-27,192.97000122070312,193.67999267578125,192.3500061035156,192.6100006103516,2480500.0,-0.0022749725095654316,-2.0227323958313965,1.2413448384719634,66.19297392913225,70.01585065661502,-2.519424481386011,-5.864540379913137,-6.527060563305014,-1.1025763437453975,11.232835834064572,1.3299865722656534,4.54222737012779,4.895500183105469,-2.624978952063799,12.415979318274736,1.1352606155208207,8.655739750690117,-3.050540390131175,79.67017535034438,16.80994629888658,3.760239567584639,11,-1.7900009155273438,-8.674995422363281,-6.37750244140625,-4.8600006103515625,11.929992675781278,0,0.07809499906772488,1.9213070909340282,193.41000366210938,1.351936502115229,192.30999755859372,2.4606614432422522,191.2400054931641,0.07809499906772488
15583,2023-11-28,194.2700042724609,195.07000732421875,192.41000366210938,192.9900054931641,3329100.0,0.006736814238141431,-1.1803286889961728,3.5555461365660532,72.13867642285592,69.99682330770258,-2.908802497483947,-6.3463466029205335,-7.994565994986232,-2.5705153671366645,10.036800630920013,2.660003662109375,5.1517829120946885,5.4695030212402,-1.4464441812549182,12.385450223735319,2.011529419992655,8.927476622487745,-3.5924342652299117,83.99993896484318,19.803705067890675,3.457973601247555,11,-2.3450012207030966,-9.294998168945284,-7.877506256103487,-6.160003662109347,9.259994506835966,1,0.07592525699084929,-2.0227323958313965,192.97000122070312,1.9213070909340282,193.41000366210938,1.351936502115229,192.30999755859372,0.07592525699084929
15584,2023-11-29,194.25999450683597,196.32000732421875,193.92999267578125,195.52999877929688,2243000.0,-5.152501881300342e-05,-1.4766889354468908,-0.9921917840879507,81.46202994975214,70.59788444223278,-2.535191952031113,-5.765595729430942,-8.18432018995611,-2.8017377002930743,10.261166168441763,2.3900146484375,5.35745997219567,4.909493255615274,-1.8999877314096807,11.718974242640229,1.5047527621027825,8.314233749127766,-2.7039370362074067,66.72032302276784,-3.7809180198373156,3.4047404935124823,11,-1.134994506835966,-8.659988403320341,-8.034996032714872,-6.149993896484403,8.400009155273409,2,0.07675282654033366,-1.1803286889961728,194.2700042724609,-2.0227323958313965,192.97000122070312,1.9213070909340282,193.41000366210938,0.07675282654033366
15585,2023-11-30,195.9199981689453,196.1199951171875,194.02999877929688,194.2700042724609,3114000.0,0.008545267729074046,1.0390329591806353,-1.2992034218020243,88.15450137509423,71.92013353226858,-3.572247964249044,-6.836520075421902,-9.999580498939338,-4.71157697808826,10.618231154326091,2.089996337890625,5.740351329614356,5.972997283935541,-0.9485181791579009,12.894512747028983,2.51223955238882,9.433755015482262,-3.5099945068359375,89.92420573607308,10.901436816664159,3.4607577315467184,11,-2.7949981689453125,-10.319992065429688,-9.924999237060547,-7.80999755859375,5.7100067138671875,3,0.07038591605656563,-1.4766889354468908,194.25999450683597,-1.1803286889961728,194.2700042724609,-2.0227323958313965,192.97000122070312,0.07038591605656563
15586,2023-12-01,197.77999877929688,198.08999633789062,195.32000732421875,196.5,3111800.0,0.009493674090113258,1.915787275735235,0.7757597055505073,87.22246678631538,73.38762539334462,-4.832045366072748,-8.224271101105103,-11.899388984964986,-6.8097808070359065,12.089211009789578,2.769989013671875,5.487109888151451,7.265497589111334,-0.27534439645219777,14.806339574674865,3.495076596329568,11.0359185818931,-4.587994384765636,94.59933648079625,12.81776360553279,3.7704209927817653,12,-3.6999969482421875,-11.294998168945312,-12.642501831054688,-10.245002746582031,4.619995117187528,4,0.056729706188458184,1.0390329591806353,195.9199981689453,-1.4766889354468908,194.25999450683597,-1.1803286889961728,194.2700042724609,0.056729706188458184
15587,2023-12-04,198.3600006103516,198.4600067138672,196.4600067138672,196.5200042724609,2717500.0,0.002932560595785727,-1.040825223822499,1.437498509882504,88.85240127833406,75.43883068840962,-4.795454374442528,-8.502216957133754,-12.460087398855677,-7.630065257695463,13.085667883835118,2.0,5.237049142720252,7.37699966430668,-0.8939812918360701,15.647980620449431,3.241509186235305,11.512490142378056,-4.330001831054716,98.34700738726833,15.276801595203295,4.135490478071375,12,-4.094993591308622,-11.454994201660185,-15.377498626709013,-12.375000000000028,3.3099975585937216,0,0.031105052177658132,1.915787275735235,197.77999877929688,1.0390329591806353,195.9199981689453,-1.4766889354468908,194.25999450683597,0.031105052177658132
15588,2023-12-05,196.9499969482422,197.83999633789062,195.3300018310547,197.5200042724609,2584200.0,-0.007108306401345188,3.1487805493202856,-0.3097872058115949,75.94732953968818,76.38264338857698,-2.8810753156778617,-6.69099414054557,-11.113821625596643,-6.42994702514838,14.22923589702571,3.0299987792969034,4.870787068332987,5.494496154785168,-3.014965724102609,14.003958033672944,1.2397652153412935,9.749227094229042,-2.03399658203125,66.66655438747773,-14.37104167128581,4.254730939443882,12,-2.6549911499023438,-9.419990539550781,-14.679996490478516,-10.964996337890625,4.150009155273409,1,0.04036556014941928,-1.040825223822499,198.3600006103516,1.915787275735235,197.77999877929688,1.0390329591806353,195.9199981689453,0.04036556014941928
15589,2023-12-06,197.7899932861328,199.1300048828125,197.27999877929688,198.1499938964844,2230900.0,0.004265023360784159,-1.6811884253474718,0.6315719027733976,81.49839246300826,78.19861934567471,-3.010872376309237,-7.00986785197756,-11.881124572580092,-7.509488345625016,15.972803223217378,2.1800079345703125,4.641354581022796,5.775492858886707,-2.8616275588880455,14.41261327666146,1.4569326499993167,10.094053067774098,-2.459991455078125,73.7252942549232,-7.84156168249136,4.318560208887381,12,-2.04998779296875,-8.634994506835938,-15.83249282836914,-11.80499267578125,-0.01998901367190342,2,0.02902070725519601,3.1487805493202856,196.9499969482422,-1.040825223822499,198.3600006103516,1.915787275735235,197.77999877929688,0.02902070725519601
15590,2023-12-07,197.7899932861328,199.0500030517578,197.4600067138672,198.9900054931641,2436900.0,0.0,1.4090719933416562,3.333361590302024,79.6978967984744,80.12962983807274,-2.4046636706397067,-6.295382873243568,-11.806610199303122,-7.704841191153207,17.326900854453914,1.589996337890625,4.568696988956731,5.116992950439453,-3.1464898080205614,13.380475708899468,0.98525157120946,9.248734329669446,-2.459991455078125,64.82906941351744,-16.11091794069587,4.131741379230002,12,-2.04998779296875,-7.514991760253906,-16.049991607666016,-11.80499267578125,0.160003662109375,3,0.0246221272121252,-1.6811884253474718,197.7899932861328,3.1487805493202856,196.9499969482422,-1.040825223822499,198.3600006103516,0.0246221272121252
15591,2023-12-08,194.6100006103516,197.22999572753903,193.00999450683597,196.0399932861328,4541200.0,-0.016077621637717976,1.2152251573939126,1.1916484410761905,61.643809846304556,79.62416716220301,1.076673107738003,-2.3763955197786117,-8.5626952810305,-4.739398722713446,17.918208908898585,4.779998779296847,4.564582647531267,1.3904998779297273,-5.736306143110397,8.517305898969852,-2.172903132590335,4.9539028884497895,4.520004272460909,26.143846255494648,-52.318306060500205,3.563403010520068,12,1.1600036621093466,-3.444999694824247,-13.857498168945341,-8.625000000000028,5.520004272460909,4,0.036072166129408556,1.4090719933416562,197.7899932861328,-1.6811884253474718,197.7899932861328,3.1487805493202856,196.9499969482422,0.036072166129408556
15592,2023-12-11,200.38999938964844,200.50999450683597,196.0500030517578,196.4499969482422,3706200.0,0.02970042012830354,1.1339709425421471,-2.7552605745017407,71.70286161926619,79.57574329513749,-3.9561423504157176,-7.461531857653085,-14.133886073266638,-10.7470639358759,19.310364472227104,5.899993896484375,4.736215428391148,6.486499023437489,-0.6356592527490932,13.60865729962407,2.9254198853441835,10.047578161530794,-7.380004882812472,98.40006510416629,19.840480666334088,3.5610791380932976,12,-3.6300048828124716,-8.535003662109375,-18.919998168945312,-14.404998779296875,0.3899993896484375,0,0.010030413258935278,1.2152251573939126,194.6100006103516,1.4090719933416562,197.7899932861328,-1.6811884253474718,197.7899932861328,0.010030413258935278
15593,2023-12-12,201.50999450683597,202.3000030517578,200.8600006103516,202.0,3093900.0,0.005589076903033341,1.6421782039615913,-0.12436679937415046,75.23338067180656,78.88367115314354,-4.4043023357967,-7.800058868579271,-14.959086664567366,-12.10074304999955,21.10112607080396,1.910003662109375,4.9829419784353775,6.856494140625017,-0.14559926283584446,13.858587544085879,3.355447438894572,10.357540842355462,-8.5,91.49614835011444,11.162059677324805,3.5010467017304343,12,-3.854995727539091,-8.759994506835966,-18.964988708496122,-15.524993896484403,-0.4700012207031534,1,0.0007940234552679115,1.1339709425421471,200.38999938964844,1.2152251573939126,194.6100006103516,1.4090719933416562,197.7899932861328,0.0007940234552679115
15594,2023-12-13,203.0800018310547,203.16000366210938,200.25,202.6000061035156,3063400.0,0.0077912131756097125,8.093770116586796,-0.9795721358952352,75.82732191328205,77.51398454627551,-5.131222779317113,-8.810524355890948,-16.162588032733908,-13.909173627817808,22.204695463712966,2.910003662109375,5.282216160737335,7.784501647949213,0.1594329263813563,15.40957036951707,3.9719672871652847,11.597036008733141,-9.698406982421858,99.2118053311004,18.172888692586824,3.8125343607839266,12,-4.995002746582031,-9.900001525878906,-20.534996032714844,-17.095001220703125,-0.1399993896484375,2,-0.009749831148742505,1.6421782039615913,201.50999450683597,1.1339709425421471,200.38999938964844,1.2152251573939126,194.6100006103516,-0.009749831148742505
15595,2023-12-14,203.41000366210938,204.63999938964844,202.4600067138672,204.0,3785700.0,0.0016249843809299502,1.3315490567269403,-1.2291699780652228,74.90037721396648,76.14486348268117,-4.790844243066971,-8.483904103082068,-16.158536291135846,-14.483848227530302,23.208259779721075,2.17999267578125,5.403340489981019,7.421503448486334,-0.5177712813415667,15.360778178314234,3.4518660835723836,11.391140813400284,-9.441704284667964,89.42394487420357,9.375573011271754,3.969637364913954,12,-4.5850067138671875,-9.490005493164062,-20.86499786376953,-17.425003051757812,-3.540008544921875,3,-0.027727246881216527,8.093770116586796,203.0800018310547,1.6421782039615913,201.50999450683597,1.1339709425421471,200.38999938964844,-0.027727246881216527
15596,2023-12-15,203.3999938964844,205.0500030517578,202.44000244140625,203.8500061035156,7523300.0,-4.920980013156662e-05,-1.2025366984290498,0.7627372885738446,76.53938859311837,74.77675096210166,-4.3581034954991935,-7.878375264809506,-15.727751899601031,-14.698380081184695,24.147874141953867,2.6100006103515625,5.443449561736173,6.7769943237304915,-1.4105231538740384,14.964511801335021,2.6832355849282408,10.870753062532742,-8.577958518066424,81.66656494140656,1.5054840690528692,4.093758738802264,12,-4.369995117187528,-9.274993896484403,-20.73748779296878,-17.41499328613284,-0.8399963378906818,4,-0.026794479408961402,1.3315490567269403,203.41000366210938,8.093770116586796,203.0800018310547,1.6421782039615913,201.50999450683597,-0.026794479408961402
15597,2023-12-18,205.1000061035156,205.4499969482422,203.47999572753903,204.00999450683597,2970700.0,0.008357975703265685,1.2011269382571135,-2.4221822867220024,77.00744064493223,74.89454108490656,-5.5892743546307315,-8.942937608257694,-17.128143663296356,-16.42611744413557,25.333089853734077,2.050003051757784,5.274068526752956,7.782506561279263,-0.8177491937779564,16.382762316336482,3.482378683750653,12.082634438807872,-9.255173957763645,93.26940288215165,13.032361269046788,4.300127877528605,12,-5.870010375976534,-10.545005798339815,-22.12499999999997,-19.115005493164034,-3.300003051757784,0,-0.024232087141892622,-1.2025366984290498,203.3999938964844,1.3315490567269403,203.41000366210938,8.093770116586796,203.0800018310547,-0.024232087141892622
15598,2023-12-19,204.6000061035156,205.07000732421875,203.4900054931641,204.52999877929688,2596900.0,-0.002437835129793453,2.1286862460719767,0.06422621964020965,75.17039828067671,74.19143062020305,-4.34715160547475,-7.836612631881138,-16.38811829208305,-15.937551605989512,26.481029131933308,1.6100006103515057,5.047289012169017,6.642506408691389,-2.1322303651114396,15.417243182494218,2.255138021789975,11.029874795592804,-7.602554181464825,83.65401262372043,1.6366744666280368,4.38736838690142,12,-5.370010375976534,-9.020004272460909,-20.980003356933565,-18.615005493164034,-1.550003051757784,1,-0.018670611975866835,1.2011269382571135,205.1000061035156,-1.2025366984290498,203.3999938964844,1.3315490567269403,203.41000366210938,-0.018670611975866835
15599,2023-12-20,202.8999938964844,205.3699951171875,202.83999633789062,203.7100067138672,3349600.0,-0.008308954820710479,-4.440811169994586,-11.570401046211789,66.95817482036864,72.77590595596908,-2.0630047906849995,-5.500276398321915,-14.4570831194263,-14.24204999206853,27.583854230871236,2.529998779296875,4.697117470737709,4.359494781494163,-4.078973275921129,12.797962838909456,0.14026075278653138,8.578728810201795,-4.888236571290662,15.282136031593286,-63.01959000067431,4.219234028707641,12,-3.669998168945341,-5.849998474121122,-18.719989776611357,-16.91499328613284,3.0,2,-0.009167080661917293,2.1286862460719767,204.6000061035156,1.2011269382571135,205.1000061035156,-1.2025366984290498,203.3999938964844,-0.009167080661917293
15600,2023-12-21,205.0500030517578,205.2100067138672,203.42999267578125,203.7899932861328,2158600.0,0.010596398324044909,1.2531579557306756,-1.555542997080209,67.417321579629,73.41740725967179,-3.4362381084115157,-7.006105370517844,-16.380494939411506,-16.37373454167954,28.397336108469162,2.310012817382784,4.844671574116973,5.872503662109381,-2.508877769703787,14.253885093922548,1.6818129462027969,10.063194378015965,-6.145656971798246,86.7111419779685,10.038409748305824,4.190690715906582,12,-4.3000030517578125,-7.935005187988281,-20.195003509521484,-19.06500244140625,-2.7900085449218466,3,-0.01029017595195536,-4.440811169994586,202.8999938964844,2.1286862460719767,204.6000061035156,1.2011269382571135,205.1000061035156,-0.01029017595195536
15601,2023-12-22,205.63999938964844,207.16000366210938,204.9600067138672,205.0500030517578,1889700.0,0.0028773290861239254,-4.714359319884269,0.4682474326680876,67.43291771229642,72.94296904778626,-2.5670418984486787,-6.9913318062704946,-16.620823255305368,-16.932528463473716,29.198043281078352,2.1999969482421875,4.886946974373473,5.851000213623053,-2.543197586478783,14.245198013724888,1.6539013135721348,10.04809911367397,-5.950175205494958,64.8147755690247,-8.739721398508365,4.19709890005092,12,-1.93499755859375,-7.095001220703125,-20.240001678466797,-19.654998779296875,-8.330001831054716,4,-0.02805876429481935,1.2531579557306756,205.0500030517578,-4.440811169994586,202.8999938964844,2.1286862460719767,204.6000061035156,-0.02805876429481935
15602,2023-12-26,208.0399932861328,208.5500030517578,205.7899932861328,206.13999938964844,1860200.0,0.011670851505581004,-1.1230794511543833,3.2203486267004604,75.35432862104551,72.95640770881282,-4.210550357273178,-8.64780973707991,-18.62380102646287,-19.248885847643407,30.176164670738125,2.910003662109375,5.102108467042058,7.497494506835949,-1.0239593104060702,16.018948324077968,3.236767598214925,11.758221415456973,-7.304343975065507,91.06814070136902,15.954886377148043,4.260726908621015,12,-3.6399917602539062,-8.799995422363281,-22.33999252319336,-22.05499267578125,-11.929992675781222,1,-0.026341068565610137,-4.714359319884269,205.63999938964844,1.2531579557306756,205.0500030517578,-4.440811169994586,202.8999938964844,-0.026341068565610137
15603,2023-12-27,209.0200042724609,209.66000366210938,207.16000366210938,207.16000366210938,2340100.0,0.004710685531412295,-1.6881711608981353,0.978950834417499,75.5111095705226,72.92127300406177,-4.484868321171689,-8.923649372890566,-19.273297652025207,-20.117955412760892,30.912785896272577,2.5,5.884296600272421,7.740005493164034,-1.0447644502687012,16.52477543659677,3.3476205214476806,12.132390464880388,-7.0340583628831155,90.61585480449935,14.693888948563071,4.392384971716365,12,-2.9700012207030966,-9.154998779296847,-23.320003509521456,-23.035003662109347,-16.010009765624943,2,-0.034542154210712384,-1.1230794511543833,208.0399932861328,-4.714359319884269,205.63999938964844,1.2531579557306756,205.0500030517578,-0.034542154210712384
15604,2023-12-28,209.1699981689453,209.97000122070312,208.8300018310547,209.32000732421875,1647700.0,0.0007176054608097893,-1.7469804209945767,-0.08065005701535026,75.67686671991653,73.00754961583401,-4.112636925780464,-8.326240782083971,-19.08712154217801,-20.161236559880365,31.393470390937168,1.1399993896484375,5.988535759389322,7.144499206542974,-1.6624847323965923,15.951483145482541,2.741007237073177,11.547991176012772,-5.802721863911842,87.76755341735768,10.01104554846404,4.403491969469786,12,-2.964996337890625,-9.149993896484375,-23.45999526977539,-23.18499755859375,-15.529998779296875,3,-0.029258474784918387,-1.6881711608981353,209.0200042724609,-1.1230794511543833,208.0399932861328,-4.714359319884269,205.63999938964844,-0.029258474784918387
15605,2023-12-29,209.7100067138672,210.1699981689453,208.91000366210938,209.22000122070312,2256400.0,0.002581673039389276,-1.2702591243384425,-3.266503916183501,88.6781951525331,74.35630590021341,-4.095718852405554,-8.20061536973634,-19.18587576510373,-20.5591727282642,31.915162655488494,1.2599945068359375,5.955185659625357,6.995007324218761,-1.9573859651816292,15.947400613619152,2.518810679518566,11.471203968918957,-5.022185425699774,91.1709748654237,6.6013666100969886,4.476196644700197,12,-3.2050094604492188,-9.560005187988281,-24.000003814697266,-23.725006103515625,-15.610000610351591,4,-0.018168006749345267,-1.7469804209945767,209.1699981689453,-1.6881711608981353,209.0200042724609,-1.1230794511543833,208.0399932861328,-0.018168006749345267
15606,2024-01-02,209.0,210.6100006103516,208.32000732421875,208.8600006103516,3132700.0,-0.003385659678300068,-2.75413055169917,0.2857098371375498,79.79227010799413,74.66573139610918,-2.802529565421878,-6.963982437551664,-17.9950819541082,-19.735167897070767,31.86473337579233,2.289993286132841,5.781242875694431,5.724000549316401,-3.3318840965548304,14.779885195187632,1.196058226380785,10.251942872252016,-3.2157433356770184,66.59754846715845,-15.55246113960267,4.527942322935622,1,-2.2750015258789062,-7.519996643066406,-22.93000030517578,-23.014999389648438,-15.539993286132812,1,-0.03224883011083268,-1.2702591243384425,209.7100067138672,-1.7469804209945767,209.1699981689453,-1.6881711608981353,209.0200042724609,-0.03224883011083268
15607,2024-01-03,204.52999877929688,208.4199981689453,204.25999450683597,208.4199981689453,3814000.0,-0.021387565649297224,1.1388196991389816,-27.78583106267594,58.48312752615631,72.81159020116247,1.7635714583023514,-2.1165568736962825,-13.055696725911616,-15.168020492310944,31.041624068195116,4.740005493164034,5.53284426088112,0.9454994201660156,-7.821003786743432,9.712002627075464,-3.437752183288694,5.328751023620725,6.080001831054716,4.25203169980299,-73.54670553987333,4.3832516034547195,1,2.1949996948242188,-3.0499954223632812,-17.52749252319336,-18.544998168945312,-9.69000244140625,2,-0.035300451101523134,-2.75413055169917,209.0,-1.2702591243384425,209.7100067138672,-1.7469804209945767,209.1699981689453,-0.035300451101523134
15608,2024-01-04,204.8999938964844,206.22000122070312,204.02999877929688,204.1199951171875,2542000.0,0.0018090017082861287,-3.562545697301078,-0.20051385647322598,55.481886679026985,71.53644707434674,1.6099031700321973,-1.9609596253039854,-12.916540343334276,-15.468548154725028,30.698332623135737,2.19000244140625,5.271681580893073,0.9179946899414233,-7.284684959878348,9.120674339761194,-3.1833451349684765,5.019334514851323,5.7100067138671875,13.221806612295058,-59.31260498155511,4.101339824909888,1,2.120002746582003,-3.3899917602539347,-17.16249084472659,-18.91499328613284,-7.549987792968807,3,-0.04289894362111857,1.1388196991389816,204.52999877929688,-2.75413055169917,209.0,-1.2702591243384425,209.7100067138672,-0.04289894362111857
15609,2024-01-05,203.52999877929688,204.57000732421875,202.25999450683597,204.38999938964844,2682600.0,-0.006686164753521906,2.786855105997077,-1.1025666105872285,50.3401213433928,69.63898038143161,3.44046407895803,-0.14639460463467913,-11.073119312912354,-14.01782483922392,29.761677912043293,2.6399993896484375,4.819457434229491,-0.7390007019043026,-8.414179599091824,6.936178195283219,-4.576590150498049,3.098588746689444,6.816801757812527,15.209620887896069,-52.90860335383847,3.8375894485937554,1,2.9049987792969034,-1.7200012207030966,-15.079994201660156,-17.544998168945312,-9.520004272460909,4,-0.05168773318703035,-3.562545697301078,204.8999938964844,1.1388196991389816,204.52999877929688,-2.75413055169917,209.0,-0.05168773318703035
15610,2024-01-08,202.66000366210938,203.5500030517578,201.25,203.1199951171875,4020000.0,-0.004274530154795064,2.484833772599066,0.5348734053689608,48.00002969272965,67.47977060147974,4.398314970276488,1.166988528301431,-9.621404556396726,-13.044037246396385,28.641755873326467,2.3000030517578125,4.398625690988098,-1.8524963378906136,-8.949423159227763,5.244430483446536,-5.400959748559188,1.695967072777961,7.201588513183623,15.064140706892656,-49.21949432528339,3.5484634106685737,1,3.2699966430664062,-0.8500061035155966,-13.297500610351562,-16.675003051757812,-7.790008544921875,0,-0.044508063305376155,2.786855105997077,203.52999877929688,-3.562545697301078,204.8999938964844,1.1388196991389816,204.52999877929688,-0.044508063305376155
15611,2024-01-09,201.6300048828125,201.72999572753903,198.8999938964844,200.47999572753903,3082100.0,-0.005082397911203906,3.1926237383157368,-2.5000663437935997,40.26921510165106,63.58142465488035,5.363730867547787,2.8984806464017936,-7.944218074298078,-11.894264736557119,29.555246339993925,3.7600097656249716,4.285461748678529,-3.233495330810541,-8.79701409428111,2.3300234326600275,-6.01525471254584,-0.4517359490752426,7.542659918457048,28.676573121142017,-30.62112574755245,2.7817593817352857,1,3.124992370605497,0.17999267578127842,-12.267501831054688,-15.645004272460938,-3.6800079345703125,1,-0.037345626131752296,2.484833772599066,202.66000366210938,2.786855105997077,203.52999877929688,-3.562545697301078,204.8999938964844,-0.037345626131752296
15612,2024-01-10,202.3999938964844,202.47000122070312,200.4199981689453,201.0,2372200.0,0.0038188215792556157,1.6623268533380893,1.2173763052794937,43.92262026197915,60.071592509486635,4.145519360971861,2.410377590694509,-8.07503216164659,-12.53064320278915,29.527867514750938,2.0500030517578125,4.010733649442841,-2.564006042480429,-7.853124360333425,2.7251122753725667,-5.208565201406913,0.08055311644605467,5.745403814306627,47.814159808556774,-8.055525232308305,2.6445591589264947,1,2.3550033569335938,-0.589996337890625,-12.117492675781278,-15.914993286132841,-5.229995727539091,2,-0.04416989847929287,3.1926237383157368,201.6300048828125,2.484833772599066,202.66000366210938,2.786855105997077,203.52999877929688,-0.04416989847929287
15613,2024-01-11,201.6699981689453,202.58999633789062,199.5500030517578,202.2899932861328,1940700.0,-0.0036066983673549435,3.9835905645746306,-0.44285558583105367,46.40981765157022,56.81969816855926,4.160829257750578,3.3233656930943596,-6.7898200025842925,-11.679505763376255,29.176683737236353,3.0399932861328125,3.6584600117145385,-3.302001953125,-8.569562735544508,1.9655588292945083,-5.935782344334768,-0.6682215619152316,5.550859160415058,48.85357517694207,-11.648251193382634,2.633780391209761,1,3.0849990844726847,0.13999938964846592,-11.084991455078125,-14.999992370605469,-2.7299957275390625,3,-0.03386721819342198,1.6623268533380893,202.3999938964844,3.1926237383157368,201.6300048828125,2.484833772599066,202.66000366210938,-0.03386721819342198
15614,2024-01-12,201.1000061035156,203.9900054931641,200.16000366210938,203.38999938964844,2429200.0,-0.002826360244979065,1.1948400015739506,3.6935666469777972,37.2990227488831,51.110901234820375,3.872996458456214,3.9393903720014976,-5.7729424291316604,-10.996364374604099,28.43184974223695,3.830001831054716,2.8381470787145986,-3.7729942321777514,-9.260124530492817,1.7141360661373142,-6.51655938133527,-1.0294290830202328,5.288764882557189,43.222145278928316,-13.387524845905922,2.7435651491575275,1,3.6549911499024006,0.7099914550781818,-10.187499999999972,-14.430000305175753,-1.5700073242187216,4,-0.01864743851907047,3.9835905645746306,201.6699981689453,1.6623268533380893,202.3999938964844,3.1926237383157368,201.6300048828125,-0.01864743851907047
15615,2024-01-16,197.7700042724609,201.1300048828125,197.50999450683597,200.67999267578125,3500400.0,-0.01655893451012913,-1.1107883392870832,1.2707410196099302,28.485498710217897,45.410148857289684,5.957712001831709,7.194034834033715,-2.049070227748217,-7.5564191453436536,27.621247055242904,3.620010375976534,1.7841669453814006,-6.82099609375004,-13.141181950067534,-0.500810237432546,-9.981089021908787,-3.660903165591293,7.869889004653032,4.01248958024185,-49.429428807735924,3.160092928158747,1,5.194992065429716,4.039993286132869,-5.32250213623044,-10.764999389648409,3.0399932861328125,1,-0.019012032585310146,1.1948400015739506,201.1000061035156,3.9835905645746306,201.6699981689453,1.6623268533380893,202.3999938964844,-0.019012032585310146
15616,2024-01-17,197.9499969482422,198.08999633789062,196.0,196.75,2510300.0,0.0009101110982092653,1.8243275287907375,-0.41237172865464783,18.60606440414709,40.97936406595532,4.52085509010908,6.940658401692161,-1.903640363051693,-7.641390573276993,26.829453702023425,2.089996337890625,0.6246725024453212,-6.368503570556641,-13.34118508489874,0.6041779437854586,-9.854844327727704,-2.882162813385577,6.71430847643839,24.40545191002086,-23.27414447953645,3.486340757171055,1,3.160003662109375,3.860000610351591,-4.942493438720703,-10.944992065429688,2.6800079345703125,2,-0.015559494208327806,-1.1107883392870832,197.7700042724609,1.1948400015739506,201.1000061035156,3.9835905645746306,201.6699981689453,-0.015559494208327806
15617,2024-01-18,200.1300048828125,200.5399932861328,197.25999450683597,197.72000122070312,2604600.0,0.011012922294413086,1.0309712773998312,2.0083414925676792,24.26168818833672,37.51045312254529,1.8451038557990103,4.605337452442768,-3.808713857866877,-9.682079049423919,25.60079270642483,3.2799987792968466,-0.8546452675026046,-3.9399955749511832,-11.145761756269138,3.2657706063667717,-7.542878665610175,-0.33711248429219154,3.3212977824127847,51.689637589685724,9.051183342094326,3.602883090658984,1,0.154998779296875,3.1749954223632812,-6.662502288818359,-13.125,-0.94000244140625,3,-0.0108929589835709,1.8243275287907375,197.9499969482422,-1.1107883392870832,197.7700042724609,1.1948400015739506,201.1000061035156,-0.0108929589835709
15618,2024-01-19,200.77999877929688,201.2400054931641,198.63999938964844,200.27999877929688,3089200.0,0.003247858295236661,2.6619457995743705,0.20746856440972003,26.39276369965667,34.849635606574616,0.613773839465324,3.851977459143427,-4.122517096638319,-10.20576194582577,24.223990984879425,2.6000061035156534,-1.964979425587586,-3.099001312255865,-10.44672773463489,4.248725110123161,-6.772864523445378,0.5748618989336478,1.6281215127968665,59.82472456854302,21.949037371779582,3.6738632111895173,1,-0.7849960327148438,2.5250015258789062,-6.472503662109375,-13.084999084472656,-2.600006103515625,4,-0.017979881623167993,1.0309712773998312,200.1300048828125,1.8243275287907375,197.9499969482422,-1.1107883392870832,197.7700042724609,-0.017979881623167993
15619,2024-01-22,201.0399932861328,203.9199981689453,200.42999267578125,201.33999633789062,3589200.0,0.0012949223449381098,-3.5920995833960747,-0.600006103515625,25.214312759657616,32.317889280677726,-0.040870353270037185,3.631690287323181,-4.007676533692404,-10.3618793872036,23.18050889514464,3.4900054931640625,-2.4545611730305836,-2.746006774902355,-10.192329405200326,4.7003158553956155,-6.46916809005134,0.9771545402466302,-5.0399932861328125,63.636293577628145,31.15947353847345,3.723161315148983,1,-1.0449905395507812,2.2650070190429688,-5.837493896484375,-12.449989318847656,-3.4699859619140625,0,-0.01044563726053116,2.6619457995743705,200.77999877929688,1.0309712773998312,200.1300048828125,1.8243275287907375,197.9499969482422,-0.01044563726053116
15620,2024-01-23,202.94000244140625,203.16000366210938,200.6300048828125,201.22999572753903,2033800.0,0.009450901406314882,1.353477214821544,-5.699964396521127,33.779416930102,31.596800594950047,-2.11991671271403,1.650101703647607,-5.438890419577405,-12.172094550145488,22.0806357366583,2.529998779296875,-2.8903449799021246,-0.7404975891113281,-8.171188945724168,6.690193767501512,-4.455843267417748,2.974848089195092,-6.781602478027338,87.62631371075726,57.009076375875345,3.7153456783064214,1,-2.9449996948242188,0.36499786376953125,-7.307502746582031,-13.919998168945312,-4.210006713867216,1,-0.016803013802534683,-3.5920995833960747,201.0399932861328,2.6619457995743705,200.77999877929688,1.0309712773998312,200.1300048828125,-0.016803013802534683
15621,2024-01-24,199.8699951171875,203.77999877929688,199.67999267578125,202.94000244140625,3483900.0,-0.015127659836828511,-1.3768067226890757,-1.7953188717463362,36.516168341486804,30.773861492673127,0.7534072458219896,4.496192877434993,-1.8957923118449003,-9.013905000098077,20.32583962099373,4.100006103515625,-3.2273626757888962,-3.5220046997070256,-11.079332815241287,4.035323415827236,-7.300668757474142,0.2566593580600909,-3.556363189697265,39.18917680482023,5.0205865817642845,3.7786640577671244,1,0.12500762939453125,3.4350051879882812,-3.49749755859375,-10.109992980957031,-1.1999969482421875,2,0.004703069316908115,1.353477214821544,202.94000244140625,-3.5920995833960747,201.0399932861328,2.6619457995743705,200.77999877929688,0.004703069316908115
15622,2024-01-25,202.55999755859372,203.1699981689453,200.6699981689453,201.7400054931641,2653200.0,0.01345876073008867,1.4509884586328379,-0.2670977554225545,44.030614151454465,30.509505548215817,-2.136150925321175,1.4488775535276943,-4.169373152720226,-11.589288185091789,18.16433000090579,3.3000030517578125,-3.405318332087461,-0.5580024719238565,-7.796417622345501,6.680412678497788,-4.177210047134679,3.061205103286966,-6.094238306274377,74.24240672773983,35.87823459921577,3.6192075752108184,1,-2.5649948120116903,0.7450027465820597,-5.982498168945284,-12.594993591308565,-3.3199920654296307,3,-0.009528005030820297,-1.3768067226890757,199.8699951171875,1.353477214821544,202.94000244140625,-3.5920995833960747,201.0399932861328,-0.009528005030820297
15623,2024-01-26,201.8000030517578,203.88999938964844,201.38999938964844,203.02999877929688,1924700.0,-0.003751947650058929,-1.439020759365533,-1.5000093042298068,45.4449762841626,31.414611496580203,-1.515105408559549,1.7288740966668286,-2.9867545588525672,-10.725115283692986,15.735060798427359,2.5,-3.364113786565582,-0.9569969177246094,-7.656119359225642,5.742125523776423,-4.30655813847514,2.392564303025921,-5.18515902110596,50.000179938317146,8.347430953217767,3.34956122075052,1,-1.8400039672851562,1.5049972534179688,-4.907505035400391,-11.635002136230469,-4.449996948242216,4,-0.012933600450353522,1.4509884586328379,202.55999755859372,-1.3768067226890757,199.8699951171875,1.353477214821544,202.94000244140625,-0.012933600450353522
15624,2024-01-29,203.0500030517578,203.05999755859372,200.82000732421875,201.42999267578125,2196800.0,0.006194251640716741,1.7316964244178532,-1.3170861814437593,51.00671088070166,33.91696840441173,-2.7484369270884486,-0.0032981375829876924,-3.9111395693284408,-11.819658891427196,13.035282121123192,2.2399902343749716,-3.43451931673917,0.5990028381347656,-5.387969596774866,6.585975273044397,-2.3944833793200644,3.5924890555895956,-6.289055938340084,80.04762474311995,33.584476550226356,2.9934862174548167,1,-3.0900039672851562,0.25499725341796875,-5.6450042724609375,-12.885002136230469,-2.5500030517578125,0,-0.02398429107501754,-1.439020759365533,201.8000030517578,1.4509884586328379,202.55999755859372,-1.3768067226890757,199.8699951171875,-0.02398429107501754
15625,2024-01-30,205.8999938964844,206.3699951171875,201.16000366210938,201.16000366210938,5646000.0,0.014035906436308254,-1.198313159927891,2.925901157588391,60.075494741147544,38.524682886300674,-4.8320522019512,-3.3237723482001513,-6.3734405619358085,-14.477041616200438,10.508949399392437,5.209991455078125,-3.443627515919843,3.639494323730503,-1.5664700111888124,8.845458658649818,1.0365121562708453,6.2424764911901605,-8.99586576195611,92.97457325584621,42.43314425616081,2.602982167459659,1,-4.084999084472685,-2.594993591308622,-7.7599983215332315,-15.73499298095706,-3.2899932861328125,1,-0.040456468281652946,1.7316964244178532,203.0500030517578,-1.439020759365533,201.8000030517578,1.4509884586328379,202.55999755859372,-0.040456468281652946
15626,2024-01-31,202.25999450683597,207.7100067138672,201.75999450683597,207.1999969482422,5624500.0,-0.017678482261045847,-1.0033702900710118,-1.0421967550862612,49.70906173598978,41.3521688360399,-0.577070781696591,-0.22620498193990102,-2.417451212723421,-10.657417951543863,8.307968612423517,5.950012207031222,-3.323971436953144,0.33649520874027417,-3.7940726803925884,4.467063097873137,-1.728788735826157,2.4017791533067054,-4.9772316930013005,22.585147841014418,-27.132166414252026,2.065283944566429,1,0.9150085449218466,1.0450057983398153,-3.3274955749512003,-12.094993591308622,-1.509994506835966,2,-0.01745277798461342,-1.198313159927891,205.8999938964844,1.7316964244178532,203.0500030517578,-1.439020759365533,201.8000030517578,-0.01745277798461342
15627,2024-02-01,197.30999755859372,197.57000732421875,189.66000366210938,195.8699951171875,7819100.0,-0.02447343559121351,7.071341824183352,-0.2914983258583796,42.291366423198525,43.118680249766776,4.392789661910967,4.379703399341423,2.7814123659643144,-5.561144143621931,7.937197049112887,12.599990844726591,-2.8116059941243634,-4.252501678466814,-8.67556790559766,0.17056454866403215,-6.464034792032237,-2.040968564901391,10.400009155273466,42.38223048798513,-7.136822905981006,2.2115331135654186,2,1.3750076293945597,2.825004577636747,3.8150024414062784,-6.289993286132784,2.979995727539091,3,0.006892710086561671,-1.0033702900710118,202.25999450683597,-1.198313159927891,205.8999938964844,1.7316964244178532,203.0500030517578,0.006892710086561671
15628,2024-02-02,196.1100006103516,200.0500030517578,195.5399932861328,197.0399932861328,4317700.0,-0.00608178482129762,-3.3574819401444786,-0.645827152121385,41.3697552839715,44.91372941913498,5.43190600194842,5.151533295440686,4.202442710688501,-4.247347748166362,7.4110405439746705,4.510009765625,-2.169306274777938,-5.012998962402321,-9.773679300991631,-0.25231862381301084,-7.39333913169699,-2.6326587931076517,11.600006103515597,35.734049073271926,-13.979173262939838,2.380340169294661,2,2.5750045776366903,4.025001525878878,5.709999084472628,-4.394996643066435,3.020004272460909,4,0.015960455219371728,7.071341824183352,197.30999755859372,-1.0033702900710118,202.25999450683597,-1.198313159927891,205.8999938964844,0.015960455219371728
15629,2024-02-05,193.00999450683597,194.8500061035156,192.82000732421875,193.9600067138672,4632200.0,-0.01580748607346638,-2.052660563089377,1.0215265472205821,41.70151502576128,45.7939625408749,8.127794336623708,7.824145046254785,7.51007025584542,-1.0983147134010665,7.753591592346087,3.289993286132841,-1.8202726784217305,-7.587004852294882,-13.429643921365198,-1.7443657832245663,-10.508324386830054,-4.66568531775971,14.339012145996065,18.55950292706654,-35.408826389248986,2.9213195345351637,2,5.675010681152315,7.125007629394503,9.947509765624972,-0.7399902343750284,6.720001220703068,0,0.022485942283812177,-3.3574819401444786,196.1100006103516,7.071341824183352,197.30999755859372,-1.0033702900710118,202.25999450683597,0.022485942283812177
15630,2024-02-06,193.63999938964844,194.07000732421875,192.0399932861328,192.5399932861328,3741500.0,0.003264104972502624,1.0714196742752156,-1.1578862833280141,42.602133820552886,46.4701809274378,6.7496497703886575,6.834125090869634,7.0647939110361335,-1.713133134499941,8.544910496351104,2.0300140380859375,-1.537295780092819,-6.505999755859364,-13.030833072573472,0.018833560854744746,-9.768416414216432,-3.2435830975022952,13.35522720336914,22.049834097681593,-34.18500517430191,3.2624166583570595,2,5.045005798339844,6.495002746582031,9.472503662109375,-1.214996337890625,2.710006713867159,1,0.03542656802300259,-2.052660563089377,193.00999450683597,-3.3574819401444786,196.1100006103516,7.071341824183352,197.30999755859372,0.03542656802300259
15631,2024-02-07,194.1000061035156,195.82000732421875,193.58999633789062,195.47000122070312,3029800.0,0.002375576922728273,1.154592363261094,-1.2454431960050196,39.000368526705856,45.911264746910184,6.01794833615736,6.0934810632265055,6.763207845685827,-2.1865795965688903,8.809565064691277,2.230010986328125,-1.2515955757591826,-5.669493103027378,-12.684373547766796,1.3453873417120406,-9.176933325397101,-2.1620528806576544,12.548516030883803,42.73342350558556,-13.494873579826262,3.50744022236971,2,4.584999084472685,6.034996032714872,9.227493286132841,-1.5750045776366903,3.5899963378906534,2,0.04384335002183115,1.0714196742752156,193.63999938964844,-2.052660563089377,193.00999450683597,-3.3574819401444786,196.1100006103516,0.04384335002183115
15632,2024-02-08,193.4600067138672,194.0200042724609,192.25,193.58999633789062,2516200.0,-0.0032972662005331665,2.5757463664248332,0.09488327541655332,36.64235470881056,44.93319568298218,5.84615087893809,6.355213373109706,7.5716420896070815,-1.5555749777747963,9.45190990502514,1.8500061035155966,-1.3078926843813008,-5.862493133544916,-13.29831858967276,1.573332322582928,-9.580405861608824,-2.1445804054810083,12.84874505108641,17.727986223292387,-36.47377128169725,3.717912728063916,2,5.224998474121094,5.579994201660156,10.642494201660156,-0.7150039672851562,3.2999877929687784,3,0.03768217219652503,1.154592363261094,194.1000061035156,1.0714196742752156,193.63999938964844,-2.052660563089377,193.00999450683597,0.03768217219652503
15633,2024-02-09,194.83999633789062,195.22999572753903,192.8300018310547,193.0,3686300.0,0.007133203639677843,-1.2018366604137825,-14.154947763822046,39.13044176113789,43.61361022525287,3.7716927616557427,4.677098654095943,6.337686285864805,-2.959299682589176,9.724161281654695,2.3999938964843466,-1.2114441892779553,-4.141003417968761,-11.748261297391025,3.4662544614535022,-7.944632357679893,-0.33737447825762956,11.135780465006093,74.07387971436299,20.195332357095808,3.8036289397111385,2,3.8450088500976562,3.8450088500976562,9.262504577636719,-2.0949935913085938,4.1999969482421875,4,0.02797165392464307,2.5757463664248332,193.4600067138672,1.154592363261094,194.1000061035156,1.0714196742752156,193.63999938964844,0.02797165392464307
15634,2024-02-12,197.3500061035156,197.6300048828125,193.7700042724609,193.97999572753903,2827900.0,0.012882415380834455,-1.03694324445108,1.8315310235018991,40.40508856696256,41.428009539232306,0.4113690421418994,1.9728949429816396,4.00621046835488,-5.4929006605119355,10.311885353235523,3.860000610351591,-1.422908436623885,-1.4434936523437898,-9.015618383734108,6.128631079046528,-5.229556018038949,2.342568713351369,8.299455236565365,94.99108768462636,43.506746741982056,3.78606236569516,2,1.3349990844726847,1.3349990844726847,6.914993286132841,-4.605003356933565,3.8299865722656534,0,0.009019502023036363,-1.2018366604137825,194.83999633789062,2.5757463664248332,193.4600067138672,1.154592363261094,194.1000061035156,0.009019502023036363
15635,2024-02-13,194.00999450683597,196.9600067138672,192.72000122070312,196.7400054931641,4432100.0,-0.01692430450155502,1.6750709987966785,-0.8100897866040017,40.03401567087527,40.35300442088626,2.109223522760516,5.287885528658251,7.436110702756395,-2.1816116194611084,10.162909799620392,4.630004882812472,-1.7371353379100185,-4.595504760742159,-12.455846152722103,3.2648366312377846,-8.525675456732131,-0.6653340647521873,11.319677679685554,32.713622852994426,-19.486328657838307,3.930170695989978,2,0.8450088500976278,4.675010681152315,10.112503051757812,-1.2649917602539347,7.370010375976534,1,0.029483023466100544,-1.03694324445108,197.3500061035156,-1.2018366604137825,194.83999633789062,2.5757463664248332,193.4600067138672,0.029483023466100544
15636,2024-02-14,194.8699951171875,195.58999633789062,193.8800048828125,194.44000244140625,2115200.0,0.004432764469364692,-1.2064579641661743,-0.15750584079501884,36.05368081521866,39.65992824222183,0.10137215518074072,4.411487074611529,6.617882768422589,-3.0175642473206494,9.57607703820382,1.709991455078125,-2.3120312820723825,-3.5815040588378793,-11.61470594647389,4.451697828798132,-7.5981050026558705,0.435096884980112,10.146283698845764,48.69874980146575,-0.6835269264873602,4.016600943818005,2,1.1750030517578125,3.8150100708007812,9.000003814697266,-2.1249923706054688,5.860000610351534,2,0.007594863362305082,1.6750709987966785,194.00999450683597,-1.03694324445108,197.3500061035156,-1.2018366604137825,194.83999633789062,0.007594863362305082
15637,2024-02-15,197.9499969482422,198.1999969482422,195.6199951171875,196.0,1996300.0,0.015805418526348758,1.1061265671418696,4.534953867991483,43.55971191583724,39.903256756873574,-3.2165535979930553,1.222467076433162,3.597606712581353,-6.029018197686867,9.600765885571658,3.3300018310546875,-3.3512009577178503,-0.3925018310546875,-8.388883658155294,7.603879996045919,-4.390692744604991,3.6056890824956156,6.759156364712595,95.43795264759687,44.22809532150342,3.9981909135503098,2,-2.8300018310546875,0.7350082397460938,5.3325004577637,-5.204994201660156,0.5299987792968466,3,-0.0013134352656944959,-1.2064579641661743,194.8699951171875,1.6750709987966785,194.00999450683597,-1.03694324445108,197.3500061035156,-0.0013134352656944959
15638,2024-02-16,197.1699981689453,198.8999938964844,196.4499969482422,197.5200042724609,2331000.0,-0.003940382881141513,-1.7374136902225192,-0.17949059039867082,40.0067943591259,39.714954460580756,-2.5371948860909868,1.810997521538809,4.474954616039582,-5.217522979507493,9.897488288931697,2.449996948242216,-3.9482096225021053,-0.9920005798339844,-8.919392495194245,6.935391335526276,-4.955696537514115,2.971695377846146,7.238172150992568,72.00650844913204,23.434660370967734,3.963695957680131,2,-1.7000045776367188,1.5150070190429688,6.112499237060575,-4.424995422363281,3.8300018310546875,4,-0.002079442440112156,1.1061265671418696,197.9499969482422,-1.2064579641661743,194.8699951171875,1.6750709987966785,194.00999450683597,-0.002079442440112156
15639,2024-02-20,198.94000244140625,199.6499938964844,196.91000366210938,197.9499969482422,2761100.0,0.008977046654655485,1.273861758504728,-2.828537797541428,37.72056305632057,39.17255770899939,-3.7744956700912837,-0.1311220930036825,2.797794464421088,-6.882028966602348,9.986962896461646,2.7399902343750284,-3.906019199224488,0.8830032348632812,-6.93881195848806,8.704818428214622,-3.0279043618124035,4.793910831538966,5.173204545375057,89.75480223003107,44.8663570487726,3.9109075966756714,2,-2.9900054931640625,-0.25499725341796875,4.342494964599638,-5.959999084472656,6.19000244140625,1,0.0005026180933922486,-1.7374136902225192,197.1699981689453,1.1061265671418696,197.9499969482422,-1.2064579641661743,194.8699951171875,0.0005026180933922486
15640,2024-02-21,199.52999877929688,200.3800048828125,198.2100067138672,199.6000061035156,1969500.0,0.002965699862522042,1.6625664644649143,-0.0707140765400986,44.60262325427601,39.795030456507185,-3.8455306419744204,-1.0431699044156062,2.3094123010129692,-7.361865595997813,10.14513919547422,2.1699981689453125,-3.717460465560208,1.6434997558593807,-5.872845482364937,9.159844994083699,-2.114672863252764,5.401672374971525,4.294144140990994,86.92298302283655,37.59345889679687,3.7581726191121527,2,-3.214996337890625,-0.8449935913085938,3.752498626709013,-5.924995422363281,5.720001220703125,2,0.008269402629072609,1.273861758504728,198.94000244140625,-1.7374136902225192,197.1699981689453,1.1061265671418696,197.9499969482422,0.008269402629072609
15641,2024-02-22,200.80999755859372,201.55999755859372,198.6100006103516,199.42999267578125,3635000.0,0.006415069348608027,1.0486055185860221,-19.712292938106987,58.09434747933865,42.178585208788085,-4.552349578781531,-2.3706813355855445,1.2505128109779378,-8.510848400488356,10.738612537996268,2.9499969482421307,-3.250401385966427,2.8764984130858977,-4.7035553843552975,10.456552210527093,-0.9135284856347141,6.6665253118065095,2.730862576530569,87.37374256326994,35.630166835076025,3.790026898720602,2,-3.669998168945284,-2.1249923706054403,1.577499389648466,-5.915000915527315,1.1999969482422443,3,0.002838540566449943,1.6625664644649143,199.52999877929688,1.273861758504728,198.94000244140625,-1.7374136902225192,197.1699981689453,0.002838540566449943
15642,2024-02-23,200.6300048828125,202.6300048828125,200.52999877929688,200.80999755859372,2450200.0,-0.0008963332402247559,-10.052521683263732,-0.13042901371072954,60.970872779607824,44.60529976639586,-3.6300760850983806,-2.4692944731268938,1.467736689186836,-8.16171423396949,11.454780416327209,2.100006103515625,-2.8163221413595068,2.7930053710937557,-4.585515176750931,10.171525918938443,-0.8962549028285878,6.482265645016099,2.6332381228514805,67.63758200354063,13.295998506528456,3.689260273922348,2,-2.9550018310546875,-1.9449996948242188,0.8299942016601562,-4.6150054931640625,-0.4000091552734659,4,0.0004983843009171984,1.0486055185860221,200.80999755859372,1.6625664644649143,199.52999877929688,1.273861758504728,198.94000244140625,0.0004983843009171984
15643,2024-02-26,199.19000244140625,200.1999969482422,198.2100067138672,200.02999877929688,2028600.0,-0.0071774032116849185,2.3728857394093,4.666836215667065,66.31468363017063,47.48414366230787,-1.6853689716332951,-1.3015853635661188,2.8928986913618644,-6.5252165832092714,11.72961078487726,2.4199981689453125,-2.300884817504965,1.4835029602050724,-5.689352313836878,8.656358234247023,-2.1029246768158885,5.069930597226033,3.8011757773866464,39.86011001264452,-18.222478950872024,3.586427637020974,2,-1.5149993896484375,-0.5049972534179688,2.604999542236328,-2.285003662109375,-1.220001220703125,0,-0.0035644696278172017,-10.052521683263732,200.6300048828125,1.0486055185860221,200.80999755859372,1.6625664644649143,199.52999877929688,-0.0035644696278172017
15644,2024-02-27,198.17999267578125,199.6999969482422,196.9499969482422,199.58999633789062,2451800.0,-0.0050705846339959,2.37422302104396,1.67858310626703,61.74945129237541,49.89696984247455,-0.6093209629572698,-0.7116164504734854,3.825411866083755,-5.299118179457423,12.11056536316074,2.75,-1.6331767306117513,0.7169937133789119,-6.0087950849675735,7.442782511725397,-2.645900685794345,4.079888112552169,4.544562051877989,21.654824107778477,-39.29259042622972,3.362894399173244,2,0.07501220703125,0.5050125122070312,3.4700088500976562,-1.274993896484375,-2.1299896240234375,1,0.014229525827222256,2.3728857394093,199.19000244140625,-10.052521683263732,200.6300048828125,1.0486055185860221,200.80999755859372,0.014229525827222256
15645,2024-02-28,197.57000732421875,198.92999267578125,197.25,198.1100006103516,2664100.0,-0.003077936088939248,-1.847426066491666,0.38297296712336715,58.91114792795549,52.436688410556414,0.6244231730161971,-0.7986369203691197,4.338576158846138,-4.496112782304692,11.473731631677284,1.67999267578125,-1.106068404702114,0.5235076904296818,-4.9099413356811965,5.95695671654056,-2.193216822625743,3.2402322034851068,4.893256382129493,10.915660384961518,-50.17376767346454,2.716724513055434,2,1.55499267578125,1.1149978637695312,4.079994201660156,-0.665008544921875,-0.4200134277343466,2,0.038264904987261206,2.37422302104396,198.17999267578125,2.3728857394093,199.19000244140625,-10.052521683263732,200.6300048828125,0.038264904987261206
15646,2024-02-29,198.72999572753903,200.2100067138672,196.6300048828125,198.2899932861328,3437300.0,0.005871277827189214,1.1058683086202563,-0.8148294667833683,63.181569755370795,54.61689483717125,0.07773138374972177,-2.357514597965263,3.093572316862037,-5.414777825820323,10.56221472440878,3.5800018310546875,-0.7475656717215315,1.859996032714804,-3.066021580651636,6.786013646081244,-0.6030127739684019,4.32300483939801,3.4772027779244183,34.999847412108906,-30.27020091863318,2.4630088066832134,2,0.8100051879883097,-0.04499053955075283,2.920005798339872,-1.824996948242159,-0.9700012207030682,3,0.032808355118167265,-1.847426066491666,197.57000732421875,2.37422302104396,198.17999267578125,2.3728857394093,199.19000244140625,0.032808355118167265
15647,2024-03-01,198.6699981689453,198.94000244140625,196.07000732421875,197.58999633789062,2785400.0,-0.00030190489550441235,2.543181154574311,2.4545359966709865,60.25710285667128,56.86692911467629,0.28005214999188865,-2.3087773108699707,3.011299566342643,-5.185443388212946,9.569966995438712,2.8699951171875,-0.08606029932576575,1.7319984436035156,-3.2567415419806878,6.720738429187719,-0.7623715491885719,4.226368436395603,3.286256439651055,62.801720484005905,-1.2987410278350282,2.494369992792095,3,0.6800079345703125,0.01500701904296875,2.9800033569335938,-1.7649993896484375,-0.2599945068359375,4,0.01681178018157725,1.1058683086202563,198.72999572753903,-1.847426066491666,197.57000732421875,2.37422302104396,198.17999267578125,0.01681178018157725
15648,2024-03-04,199.2400054931641,199.7899932861328,198.16000366210938,198.42999267578125,2148900.0,0.0028691162705607454,-1.4148158195155585,0.7500105963633544,55.64853518323799,58.858926017667116,0.03861534501086794,-2.7745204855565078,2.3188311228906855,-5.610779033563432,9.27297613626787,1.6299896240234375,0.6951109979464718,2.1455055236816634,-2.929501410204864,7.220512457568191,-0.3919979432616003,4.683008990624927,2.4703240965025373,76.57001536936295,15.700492913620948,2.5375034669432632,3,0.11000061035153408,-0.5550003051758097,2.4099960327148153,-2.335006713867216,-3.5900115966796875,0,0.004968832599278938,2.543181154574311,198.6699981689453,1.1058683086202563,198.72999572753903,-1.847426066491666,197.57000732421875,0.004968832599278938
15649,2024-03-05,197.3500061035156,199.52999877929688,196.6300048828125,199.1300048828125,2532200.0,-0.009486043653584075,1.248068984279817,-2.1974945841574414,60.92936910631119,60.67300889011547,1.8767113634829968,-0.5720358006679191,4.116687411673695,-3.5827552703754293,8.280365519163984,2.899993896484375,0.9991613732258031,0.03850555419919033,-4.6581868211781625,4.735197929576543,-2.3098406334895003,2.386851741887881,4.1193169675999,30.917849468705892,-32.12880900114604,2.3483461876886786,3,2.0000000000000284,1.3349990844726847,4.282493591308622,-0.21500396728512783,-0.4800109863280966,1,0.00314160171275768,-1.4148158195155585,199.2400054931641,2.543181154574311,198.6699981689453,1.1058683086202563,198.72999572753903,0.00314160171275768
15650,2024-03-06,200.5,202.41000366210938,198.6699981689453,199.5,2713400.0,0.015961458318030974,-1.8120303339719834,-0.5617981380835544,66.02166281939719,61.55382170567753,-1.2529824352147898,-3.3536900907488416,0.8399420019702291,-6.591931620444598,7.361512081011848,5.059997558593778,1.5906746446254374,2.8454994201660213,-1.7224321419139983,7.413430982246041,0.5615336391259973,5.129465201206045,-10.839996337890625,69.87374187120035,4.805121900394411,2.2839657810400156,3,-1.149993896484375,-1.8149948120117188,1.1324996948242188,-2.339996337890625,-4.339996337890625,2,-0.022194498494973458,1.248068984279817,197.3500061035156,-1.4148158195155585,199.2400054931641,2.543181154574311,198.6699981689453,-0.022194498494973458
15651,2024-03-07,202.6100006103516,203.25999450683597,201.72999572753903,202.2100067138672,2447500.0,0.010523693817214852,-1.2499719510826777,0.3999938964844034,64.03617625214181,61.89441098040353,-3.442854104762347,-5.0524984326022775,-1.3939253271733492,-8.492169328081303,6.942586288862191,2.759994506835966,2.2046839295945233,4.530000305175804,-0.22538541353662822,9.285386023888236,2.152307445819588,6.90769316453202,-12.69499694824222,90.95973497622047,28.504407012179577,2.377692859356215,3,-2.944999694824247,-3.9249954223633097,-0.05000305175784092,-2.9800033569335938,-8.570007324218778,3,-0.026948357422729496,-1.8120303339719834,200.5,1.248068984279817,197.3500061035156,-1.4148158195155585,199.2400054931641,-0.026948357422729496
15652,2024-03-08,200.75,203.9199981689453,200.4499969482422,203.1300048828125,2139000.0,-0.009180201395530552,-1.3288512939200605,-5.95010299839738,60.12445249962238,61.20660752145372,-1.747846948993157,-2.7598458280522493,0.24067051750151336,-6.425024478928435,6.093646065862772,3.470001220703125,2.492427019260248,2.305500030517578,-2.0604543973920784,6.671454458427235,0.12252281656276409,4.488477244472392,-10.301196704101557,56.51576010398591,-4.535958190009815,2.1829772139548282,3,-0.7549972534179688,-3.9599990844726562,2.490001678466797,-1.0550003051757812,-10.029998779296875,4,-0.014894174312149566,-1.2499719510826777,202.6100006103516,-1.8120303339719834,200.5,1.248068984279817,197.3500061035156,-0.014894174312149566
15653,2024-03-11,200.2899932861328,202.57000732421875,199.1199951171875,201.5800018310547,2443200.0,-0.002291440666835287,1.1100866059429595,0.542019285018208,54.12337356674865,60.35926555193964,-1.246477987462896,-1.9716939672933336,0.4336862726523236,-5.80107773148751,5.385113890626236,3.45001220703125,2.2867627736087,1.5729934692382699,-2.5173205485905896,5.663307487067129,-0.47216353967615987,3.6181504781526996,-9.032918297851552,50.20564847820126,-6.917265198076983,2.04515700891443,3,-0.29499053955078125,-2.30999755859375,-0.8799896240234375,-0.15499114990234375,-9.929992675781222,0,-0.009386338244755432,-1.3288512939200605,200.75,-1.2499719510826777,202.6100006103516,-1.8120303339719834,200.5,-0.009386338244755432
15654,2024-03-12,199.1300048828125,200.25,197.6699981689453,199.72999572753903,2938800.0,-0.005791544471536181,2.1463448673694394,0.4651061011094857,48.81937851407613,59.23795783928637,0.0697794289081628,-0.707804603443833,1.3028642840681073,-4.483667447520588,5.278500840118561,2.6199951171875,1.9844831167719406,0.324005126953125,-3.7182495388560426,4.366259792762293,-1.697122205951473,2.345132459857723,-7.113154503691391,23.360107421875,-28.75430570195384,2.0211273329045865,3,0.8649978637695312,-1.1500091552734375,0.279998779296875,1.0049972534179688,-8.050003051757812,1,-0.01747607543311247,1.1100866059429595,200.2899932861328,-1.3288512939200605,200.75,-1.2499719510826777,202.6100006103516,-0.01747607543311247
15655,2024-03-13,199.72999572753903,201.1300048828125,198.83999633789062,199.9499969482422,2537600.0,0.003013060965270542,-1.290008544921875,0.36667429617767977,46.67895380405458,57.404333844695685,-0.2141117490213844,-0.9036246334119653,0.3956303603022491,-4.875642844769715,4.860191866556353,2.290008544921875,1.6853169683666636,0.6379959106444915,-2.7284121307096143,4.004403951998597,-1.0452081100325756,2.3211999313215586,-6.998956481028472,32.959960937499545,-14.087374293863505,1.683204020677053,3,0.26500701904299717,-1.7499999999999716,-0.3199920654296591,0.40500640869143467,-5.470001220703068,2,-0.014319334459171551,2.1463448673694394,199.1300048828125,1.1100866059429595,200.2899932861328,-1.3288512939200605,200.75,-0.014319334459171551
15656,2024-03-14,196.3500061035156,199.72999572753903,194.9600067138672,199.25,3838000.0,-0.016922794253869777,1.4715062774738523,13.181717297820594,39.00306430973049,55.04277400614671,3.120977134806594,2.733053893259836,3.4456555842515115,-1.286019904396511,4.768800203600683,4.769989013671847,1.472182948448733,-2.815994262695341,-5.839203569763214,0.20721504437253202,-4.327598916229277,-1.3043896091614045,-2.947629321658951,15.513400839915079,-27.7343627049052,1.5116046535339345,3,3.0899963378906534,1.7349929809570597,3.0599975585937784,3.784996032714872,-0.7700042724609091,3,-0.0009676721950598877,-1.290008544921875,199.72999572753903,2.1463448673694394,199.1300048828125,1.1100866059429595,200.2899932861328,-0.0009676721950598877
15657,2024-03-15,197.69000244140625,198.5500030517578,195.8999938964844,196.38999938964844,6310100.0,0.006824529137952728,-1.3245551220361318,-0.44827785787196883,46.126024020038265,53.98471721023562,1.8185939828687765,1.4467566815645796,1.9285661163354746,-2.39129393121317,5.350659843277204,2.650009155273409,1.401565551258642,-1.462998199462902,-4.5103628814017895,1.5843664824759855,-2.9866805404323316,0.06068414150652757,-3.6565683763242873,35.87379117717237,-7.480175035369946,1.5236823409694422,3,1.75,0.39499664306640625,1.720001220703125,2.4449996948242188,-1.529998779296875,4,-0.01846329662702728,1.4715062774738523,196.3500061035156,-1.290008544921875,199.72999572753903,2.1463448673694394,199.1300048828125,-0.01846329662702728
15658,2024-03-18,196.75999450683597,199.00999450683597,196.3800048828125,199.00999450683597,2481700.0,-0.00470437514838884,1.3377685546875253,-1.7307651677875981,46.31742315780152,52.361167660401215,2.6371404949459816,2.471171489342481,2.6550949973221805,-1.216814921371764,5.806195320037108,2.629989624023466,1.1058377841175684,-2.3725059509277173,-5.480943502298857,0.735931600443422,-3.926724726613287,-0.8182871752421477,-2.1333665955222045,29.173230585844156,-16.22635493405669,1.5542187756855699,3,2.680007934570284,1.5600051879882528,2.1025085449218466,3.375007629394503,-1.9700012207031534,0,-0.03069726293330932,-1.3245551220361318,197.69000244140625,1.4715062774738523,196.3500061035156,-1.290008544921875,199.72999572753903,-0.03069726293330932
15659,2024-03-19,199.0399932861328,199.2400054931641,196.1199951171875,196.75999450683597,4524800.0,0.011587715201006654,1.3283458021612353,-1.0133327907985985,53.508325339754414,50.97079682932979,0.6951825102007092,0.20980465740356635,0.23808144665838427,-3.2516117838642344,6.124229125191186,3.120010375976591,0.9503920032082647,-0.09750671386717613,-3.204962137038251,3.009948709303899,-1.6512344254527136,1.4562209977183613,-3.855763159361146,66.12622014704827,15.688643204104388,1.5537277115855348,3,0.4000091552734375,-0.7199935913085938,-0.35498809814453125,1.0950088500976562,-6.019989013671903,1,-0.04360928943211517,1.3377685546875253,196.75999450683597,-1.3245551220361318,197.69000244140625,1.4715062774738523,196.3500061035156,-0.04360928943211517
15660,2024-03-20,201.17999267578125,201.7100067138672,198.3300018310547,198.58999633789062,2714400.0,0.010751605013229915,-1.1736468186992188,1.1359639142830515,55.58595410669201,50.03188325761316,-1.4954821031600716,-1.8975306670978398,-1.9888438483095001,-5.077666469497871,5.992942683170329,3.3800048828125,0.9246008851870045,1.9599929809570256,-1.2762791850479118,5.196265146961963,0.34185689795455687,3.5781290639594943,-5.471616466479162,92.14794017650463,38.11524906421683,1.6181360830024627,3,-1.739990234375,-2.8599929809570312,-2.4949874877929688,-1.0449905395507812,-7.7299957275390625,2,-0.05020375391405629,1.3283458021612353,199.0399932861328,1.3377685546875253,196.75999450683597,-1.3245551220361318,197.69000244140625,-0.05020375391405629
15661,2024-03-21,201.3800048828125,203.08999633789062,201.2899932861328,202.0,2811800.0,0.0009941953191816566,-3.499904634751097,-0.2393806925968257,56.139573375996164,49.58911891054358,-2.1102308860347136,-2.163577558898794,-2.2420450058232007,-4.926970390231276,5.612826898052683,1.910003662109375,0.9684655843798851,2.131504821777355,-1.1730441025178493,5.4360537460725595,0.4792303596297529,3.7837792839249573,-5.260009765625,76.21709493128233,22.331391353342603,1.6522744621476069,3,-2.3550033569335938,-2.4800033569335938,-4.6100006103515625,-1.2450027465820312,-7.610000610351591,3,-0.035356093968315405,-1.1736468186992188,201.17999267578125,1.3283458021612353,199.0399932861328,1.3377685546875253,196.75999450683597,-0.035356093968315405
15662,2024-03-22,200.72999572753903,201.97000122070312,200.08999633789062,201.5200042724609,2061300.0,-0.003227774056573929,1.2248546354147107,1.2742173656231541,53.36341003374143,49.50467851798722,-1.6353301887882594,-1.5870627843475233,-1.678697450214429,-3.9414814191793823,4.885732011891367,1.8800048828125,0.6214832262353127,1.4764961242675554,-1.8371433439674547,4.7901355925025655,-0.18032360984994966,3.1333158583850604,-4.142000427246074,66.14059975568387,14.499539452138833,1.6568197341174984,3,-1.7049942016601278,-1.289993286132784,-3.364994049072237,-0.5949935913085653,-8.0,4,-0.025656324446271084,-3.499904634751097,201.3800048828125,-1.1736468186992188,201.17999267578125,1.3283458021612353,199.0399932861328,-0.025656324446271084
15663,2024-03-25,198.47999572753903,200.7100067138672,198.42999267578125,200.3800048828125,1961300.0,-0.011209087071640478,-1.2799966430920173,2.405048866226327,52.50997312256179,49.914744585596736,0.369810715057838,0.639821983462241,0.480242523754697,-1.4095890452740605,4.974001138112359,2.300003051757784,0.0913333346227887,-0.7380035400391023,-4.069671428819959,2.593664348741754,-2.4038374844295163,0.9278304043513117,-1.4520802551269298,33.85940024431531,-19.560179690790605,1.6658339443904218,3,0.5450057983398722,0.9600067138672159,-1.5774955749511435,1.6550064086914347,-3.1799926757812216,0,-0.011688795422055476,1.2248546354147107,200.72999572753903,-3.499904634751097,201.3800048828125,-1.1736468186992188,201.17999267578125,-0.011688795422055476
15664,2024-03-26,201.0,201.47000122070312,197.75,198.0500030517578,2697100.0,0.012696515148661547,-1.0957735339754915,-1.5526224913466788,51.142595723076745,50.41070479882142,-2.0752767749149257,-1.7476868645600234,-2.085041206164277,-3.686230019171518,5.330142615045872,3.720001220703125,-0.20357566897496326,1.6410003662109318,-1.7439663594496722,5.025967091871536,-0.05148299661937017,3.333483729041234,-3.5585595657959175,60.861464959052704,9.129831211670385,1.6924833628303002,3,-1.9749984741210938,-1.55999755859375,-3.9225006103515625,-0.8649978637695312,-7.3600006103515625,1,-0.030895555790384055,-1.2799966430920173,198.47999572753903,1.2248546354147107,200.72999572753903,-3.499904634751097,201.3800048828125,-0.030895555790384055
15665,2024-03-27,205.1300048828125,205.25999450683597,202.2100067138672,202.94000244140625,2760100.0,0.020547287974191475,1.4898045614777746,0.7423744769333424,55.27197344588648,52.21836136950542,-5.9884898498835355,-5.567736574037696,-6.105915756897559,-7.558041348220513,5.858094360686077,4.259994506835966,-0.23307694444258686,5.39300537109375,1.2464321839668742,9.539578558220626,3.319718777530312,7.466291964657188,-7.3800048828125,98.26911159648462,49.372174764423264,2.073286593563437,3,-4.550010681152315,-5.0200042724609375,-7.812503814697266,-4.995002746582031,-9.320007324218778,2,-0.059035735007513135,-1.0957735339754915,201.0,-1.2799966430920173,198.47999572753903,1.2248546354147107,200.72999572753903,-0.059035735007513135
15666,2024-03-28,205.25,206.82000732421875,205.17999267578125,205.3999938964844,3594100.0,0.0005849710638676786,-10.310112596022309,-0.06849028733871591,60.15342792495652,53.776961803385234,-5.267153349613096,-5.453845847515879,-6.1189387468987775,-7.455483552164765,6.193359055674854,1.69000244140625,-0.05034483456711314,5.187000274658203,0.3982981395612626,9.975702409755144,2.7926492071097186,7.581351342206688,-7.5,82.69012065705267,33.32114147560097,2.394351067548474,3,-3.779998779296875,-4.359992980957031,-7.749996185302734,-5.114997863769531,-10.25,3,-0.05749087966751676,1.4898045614777746,205.1300048828125,-1.0957735339754915,201.0,-1.2799966430920173,198.47999572753903,-0.05749087966751676
15667,2024-04-01,202.00999450683597,205.88999938964844,201.88999938964844,205.38999938964844,2221900.0,-0.015785654047084208,-1.2099477322542573,22.534282807726974,53.44827797179271,54.56927900493981,-1.5085544743043044,-2.056209356168239,-2.877683663713441,-4.050382323894922,6.374669762538901,4.0,0.06783654766181257,1.7799949645996378,-3.037035792050233,6.5970257212495085,-0.6285204137252833,4.188510342924559,-3.3529937744141023,46.967927969153024,-2.200405078027586,2.408515378324935,4,-0.5399932861328409,-1.1199874877929972,-4.0974922180176065,-1.8749923706054972,-5.159988403320369,0,-0.04079001266492399,-10.310112596022309,205.25,1.4898045614777746,205.1300048828125,-1.0957735339754915,201.0,-0.04079001266492399
15668,2024-04-02,200.22999572753903,202.3000030517578,200.0200042724609,202.0800018310547,2615100.0,-0.008811439174791436,-1.008819219445278,0.5473382931850324,52.151780698596625,54.41855182258894,0.9112557092886959,-0.20895333419255735,-1.1380477238380138,-2.090171191741206,6.369473853643585,2.2799987792969034,0.6232025246454214,-0.04950332641604405,-4.843993321235956,4.744986668403868,-2.446748323826,2.347741670993912,-0.7566943359374818,27.34281945855705,-24.053635212622442,2.397244997409962,4,2.055007934570341,0.6600112915039347,-2.049991607665987,-0.09499359130856533,-2.1799926757812216,1,-0.037456925336029845,-1.2099477322542573,202.00999450683597,-10.310112596022309,205.25,1.4898045614777746,205.1300048828125,-0.037456925336029845
15669,2024-04-03,197.97000122070312,200.94000244140625,197.9199981689453,199.4199981689453,2496000.0,-0.01128699273365208,-2.896772034140243,0.7837795483413218,46.76709507475518,53.438678596818185,3.356480058996482,2.213350859682521,1.0461087332435,0.35293421416275805,6.9889569763020525,3.0200042724609375,0.8874294991385341,-2.3404975891113224,-7.06270758850755,2.381712410284905,-4.701602588809436,0.020607410586791275,8.850006103515625,0.5618314642764684,-50.970453489637784,2.3611049996981093,4,4.31500244140625,2.9200057983398438,0.21000289916992188,2.1650009155273438,2.660003662109375,2,-0.013486882621012386,-1.008819219445278,200.22999572753903,-1.2099477322542573,202.00999450683597,-10.310112596022309,205.25,-0.013486882621012386
15670,2024-04-04,196.0500030517578,200.67999267578125,195.5200042724609,200.67999267578125,3414700.0,-0.009698429848494228,1.2289416704292038,3.193103012827933,49.41769650558675,52.69180338899491,4.9978391839574385,3.9873040016381083,2.80514234442731,2.4785122781698874,7.052605026505998,5.159988403320341,1.196133647098975,-4.037995910644526,-9.12766158746885,1.0516697661797991,-6.582828749056688,-1.4931630722323632,10.59200408935547,4.690253417360416,-49.27497241511168,2.544832838412159,4,5.120002746582031,4.840003967285156,2.420001983642578,4.084999084472656,6.8699951171875,3,-0.012292800941569593,-2.896772034140243,197.97000122070312,-1.008819219445278,200.22999572753903,-1.2099477322542573,202.00999450683597,-0.012292800941569593
15671,2024-04-05,197.1499938964844,198.3999938964844,195.1499938964844,195.8999938964844,2212800.0,0.00561076678196315,-1.3636363636363635,-0.2699790067593621,48.94199033770215,52.200534533879434,3.6148617730482044,2.590084876927932,1.6526208450634954,1.6075939680844442,6.927840432092516,3.25,1.1978910003043666,-2.665004730224581,-7.770793130051487,2.4407836696023253,-5.217898930138034,-0.11211053031112783,9.04713312988278,18.621964404701572,-36.07717927268679,2.5528941999134496,4,3.835006713867159,3.7400131225585653,1.7550086975097372,2.9850082397460653,6.650009155273409,4,-0.00679683682158394,1.2289416704292038,196.0500030517578,-2.896772034140243,197.97000122070312,-1.008819219445278,200.22999572753903,-0.00679683682158394
15672,2024-04-08,197.75999450683597,199.19000244140625,197.3300018310547,197.58999633789062,2384700.0,0.0030940939854751104,-4.39140626727703,0.13599853515627275,51.98412602300443,52.142107078373066,2.837673415286872,1.838875276958646,0.9093746856969176,1.1841579210028215,7.123167804256528,2.0400085449218466,0.9860678590204657,-1.9055038452148096,-7.070770737901682,3.259763047472063,-4.488137291558246,0.6771296011286267,7.774304531738238,36.50345829874338,-20.539515994468672,2.5826334463434404,4,3.2250061035155966,3.130012512207003,1.3525085449218466,2.375007629394503,5.450012207031222,0,-0.013956283290352589,-1.3636363636363635,197.1499938964844,1.2289416704292038,196.0500030517578,-2.896772034140243,197.97000122070312,-0.013956283290352589
15673,2024-04-09,198.41000366210938,199.5200042724609,196.0200042724609,198.3500061035156,2042000.0,0.0032868586839029934,2.070177082357427,0.3529306166413433,48.66357865843199,51.86666073785698,2.4324945761147205,1.0970466497940663,0.1554265529557597,0.7295807654771238,7.845535204509023,3.5,0.7393014576074108,-1.1614952087402344,-6.347295046347767,4.024304628867299,-3.754395127544001,1.431404710063532,6.501237067939428,56.304057935876074,0.39311428186979924,2.592899918803767,4,2.5749969482421875,2.4800033569335938,0.6075019836425781,1.7249984741210938,6.649993896484347,1,-0.00786249448011922,-4.39140626727703,197.75999450683597,-1.3636363636363635,197.1499938964844,1.2289416704292038,196.0500030517578,-0.00786249448011922
15674,2024-04-10,195.6499938964844,196.4499969482422,194.3999938964844,195.57000732421875,2907300.0,-0.013910638146679588,1.4404904632152251,1.3331637843335147,38.56967498003562,50.01084979720689,4.865451950458208,3.7766035437678056,2.736985388567433,3.6113996328130327,8.677447121711845,4.010009765624972,0.5288030626411171,-3.7475044250487883,-9.221216343491221,1.7262074933936447,-6.484360384269991,-1.010648465827586,8.67557202355053,19.90446246774524,-30.124703658585254,2.736855959221214,4,4.960006713867159,4.960006713867159,3.3675117492675497,4.485008239746065,10.970001220703097,2,0.012266850141294805,2.070177082357427,198.41000366210938,-4.39140626727703,197.75999450683597,-1.3636363636363635,197.1499938964844,0.012266850141294805
15675,2024-04-11,196.8699951171875,197.1999969482422,194.2700042724609,196.00999450683597,3026300.0,0.0062356312740217135,2.855242684334726,10.751812285383082,41.055125278120094,47.88881616978062,2.6267848127688183,2.4573414364995187,1.2571527070368234,2.5325557630619926,9.681089269049068,2.9299926757812784,0.5296091049301879,-2.3845031738281364,-7.9699347509408085,3.2009284032845358,-5.177218962384472,0.4082126147281997,6.661525040963397,49.52363513764935,2.6911088848588207,2.792715788556337,4,3.2100067138671875,3.6750106811523438,2.147510528564453,3.2650070190429688,9.100006103515625,3,0.01909894782791488,1.4404904632152251,195.6499938964844,2.070177082357427,198.41000366210938,-4.39140626727703,197.75999450683597,0.01909894782791488
15676,2024-04-12,196.16000366210938,196.4499969482422,194.6100006103516,195.91000366210938,3498600.0,-0.0036063974840629953,3.433797845350522,0.29069746810738883,40.95767452954092,46.50097134286376,2.1364293875454052,3.322726450561106,1.8110513898149634,3.3624871097321147,9.737522063261775,2.259994506835909,0.35435988880507807,-3.084994506835926,-8.691832158209365,2.521843144537513,-5.888413332522646,-0.2815756811492065,6.445364907472538,35.99998837425649,-8.043606074876294,2.8034188256867147,4,2.125,4.385002136230469,2.857501983642578,3.9749984741210938,8.459991455078125,4,0.03446163530094637,2.855242684334726,196.8699951171875,1.4404904632152251,195.6499938964844,2.070177082357427,198.41000366210938,0.03446163530094637
15677,2024-04-15,194.0399932861328,198.4900054931641,193.17999267578125,198.1100006103516,3179900.0,-0.010807556772013172,1.1987552915903061,-16.280029296875114,41.16945136370041,45.28071252787528,3.36038347364277,5.433863702472166,3.9066936039314726,5.583343699494463,9.556485532007496,5.310012817382841,-0.3579753163244277,-5.022504425048822,-11.063276786050295,1.0182679359526503,-8.042890605549559,-2.002118244548086,7.731838853737003,13.564653585207246,-30.454903792503224,3.020386180500736,4,3.0200042724609375,5.9600067138671875,5.135009765625,6.095008850097656,9.470001220703153,0,0.0502989595100265,3.433797845350522,196.16000366210938,2.855242684334726,196.8699951171875,1.4404904632152251,195.6499938964844,0.0502989595100265
15678,2024-04-16,190.72000122070312,193.69000244140625,190.52999877929688,193.13999938964844,2801900.0,-0.017109833953323217,-1.2571430128446166,0.5945930746966952,30.185046623419666,43.43826269994912,5.799385609050859,8.725515174860561,7.201921897862917,8.976479638219757,9.741958475321798,3.5099945068359375,-1.3755237482775158,-8.040496826171875,-15.086265569865276,-0.9947280824784741,-11.56338119801859,-4.51761245432516,10.020810183476073,2.3869633310138374,-37.870410623477184,3.522884371846706,4,4.8849945068359375,7.9550018310546875,7.6725006103515625,9.415000915527344,12.080001831054688,1,0.06548870287972841,1.1987552915903061,194.0399932861328,3.433797845350522,196.16000366210938,2.855242684334726,196.8699951171875,0.06548870287972841
15679,2024-04-17,190.3600006103516,192.5200042724609,189.75,192.41000366210938,2424300.0,-0.0018875870807851802,1.4405278052256574,0.8471093400253356,16.689207279344544,39.80176389703332,5.550031140186604,8.85593905252486,7.632402675019449,9.417214871230328,9.92760337968744,2.770004272460909,-2.0793365457314223,-7.966497802734352,-15.94708870026517,0.014093094796464811,-11.95679325149976,-3.9762023539689437,8.951297026344093,6.979407631135895,-24.868322322887362,3.9902954487654085,4,4.275001525878878,7.925003051757784,8.627498626708956,9.775001525878878,9.029998779296847,2,0.07722208920524021,-1.2571430128446166,190.72000122070312,1.1987552915903061,194.0399932861328,3.433797845350522,196.16000366210938,0.07722208920524021
15680,2024-04-18,191.0800018310547,192.3000030517578,189.9900054931641,191.0,2143100.0,0.0037823136078722897,-1.20000726612174,-0.039025225345927936,18.884507004499753,36.46204352667749,4.526953147029815,7.737163627134464,6.972391198868081,8.765869956554383,10.935612520572537,2.3099975585937216,-2.6645629358008307,-6.741497039794922,-15.22424101060875,1.7412469310189067,-10.982869025201836,-2.5001250543880076,6.701488183769698,15.217402690363699,-9.777792194858321,4.241371985406915,4,3.5550003051757812,7.2050018310546875,7.907497406005859,9.055000305175781,8.610000610351562,3,0.0813271568830769,1.4405278052256574,190.3600006103516,-1.2571430128446166,190.72000122070312,1.1987552915903061,194.0399932861328,0.0813271568830769
15681,2024-04-19,194.25999450683597,194.52999877929688,191.6300048828125,192.6100006103516,3569700.0,0.016642205596129944,1.6483933000753175,20.624451649818806,32.93702572427199,34.34569904904055,0.9989533456023025,4.21237871425987,3.8757472587963377,5.656158140405211,11.583361895758621,3.4499969482421875,-2.872254830085467,-3.205503845214821,-11.657001513343289,5.245993822913647,-7.431252679279055,1.020244988849413,2.2364571056165232,51.60173538064037,28.172040443215145,4.225748834064228,4,0.37500762939450283,4.025009155273409,4.727504730224581,5.875007629394503,4.919998168945284,4,0.060280073329535,-1.20000726612174,191.0800018310547,1.4405278052256574,190.3600006103516,-1.2571430128446166,190.72000122070312,0.060280073329535
15682,2024-04-22,195.5800018310547,196.3000030517578,194.13999938964844,194.27999877929688,2366900.0,0.006795054882863472,-1.7341786821443403,0.7878835518893225,39.55057551351826,33.33314314405014,-0.7406981218908584,2.6211521667003694,2.676777990923881,4.421846543601589,12.262813496732479,2.160003662109375,-3.0131053150452374,-1.6279968261718807,-9.973864295483423,6.717870643139662,-5.800930560827652,2.5449369084838906,-5.8300018310546875,89.00762007263646,63.34350535175391,4.172933734655773,4,-1.4599990844726562,2.7050018310546875,3.1824989318847656,4.555000305175781,1.4900054931640625,0,0.046221460279674664,1.6483933000753175,194.25999450683597,-1.20000726612174,191.0800018310547,1.4405278052256574,190.3600006103516,0.046221460279674664
15683,2024-04-23,196.16000366210938,197.6100006103516,195.67999267578125,196.02999877929688,2557300.0,0.002965547733022822,-3.6505257739540355,0.10000352125074827,45.60039641681921,34.11433441480387,-1.8700861838461549,1.9588625740837244,2.1825614340705215,3.911025780197889,12.358621906494,2.0299987792969034,-3.2219048009346807,-0.9319953918457031,-9.267908083661183,7.403917299969777,-5.099951737753457,3.235960954062051,-6.2790036010742085,81.55220310883213,50.53530622605501,4.167956345907741,4,-2.0400009155273438,2.125,2.602497100830078,3.9749984741210938,4.75,1,0.03746936535231282,-1.7341786821443403,195.5800018310547,1.6483933000753175,194.25999450683597,-1.20000726612174,191.0800018310547,0.03746936535231282
15684,2024-04-24,194.7899932861328,195.72000122070312,193.25999450683597,193.55999755859372,3578300.0,-0.006984147381728478,-1.6885292376450316,9.461150234742002,46.853125533523546,34.75855666540425,-0.7095082558230388,2.9932458856111737,3.543288653720822,5.343112847602754,12.936426020842543,2.900009155273409,-3.63230169316887,-1.9915054321289176,-10.17575078418949,6.192739919931654,-6.083628108159218,2.1006172439013824,-4.5998332031250015,62.99200615157837,27.46167193306016,4.092122676030287,4,-0.6699905395507812,3.4950103759765625,4.090007781982422,4.250007629394531,7.4000091552734375,2,0.041121259005635125,-3.6505257739540355,196.16000366210938,-1.7341786821443403,195.5800018310547,1.6483933000753175,194.25999450683597,0.041121259005635125
15685,2024-04-25,193.0200042724609,200.13999938964844,190.4900054931641,199.4600067138672,3894300.0,-0.009086652675591611,1.4743612817402798,-5.235792529370071,40.01936662435884,34.654300231495135,0.5106253443939295,4.015334745234924,5.390910715835247,7.139010842415246,13.050996709659074,9.649993896484347,-4.075405901466297,-3.1559944152832315,-10.487003844809351,4.175015014242888,-6.8214991300463055,0.5095102994798424,-2.533050568359357,26.21762051288487,-10.978458756654952,3.665504714763065,4,1.9249954223633097,5.264999389648466,5.859996795654325,5.665000915527372,9.440002441406278,3,0.03300173544808249,-1.6885292376450316,194.7899932861328,-3.6505257739540355,196.16000366210938,-1.7341786821443403,195.5800018310547,0.03300173544808249
15686,2024-04-26,193.4499969482422,193.6499938964844,190.1100006103516,190.3000030517578,3041300.0,0.0022277104251553492,-1.0056626120635572,-0.48912930160264395,39.492941232486885,34.468021328026964,-0.38465910006794957,2.7995215599727885,5.017423634420254,6.707991660931896,12.742935840335049,3.5399932861328125,-4.027578048227525,-2.1360015869140625,-8.178206718241285,3.9062035444131595,-5.157104152577688,0.8851009787495627,6.69000244140625,33.30006724212929,-3.8190645270361614,3.021102565663611,4,1.4950027465820312,4.8350067138671875,5.430004119873047,5.235008239746094,13.779998779296847,4,0.032256425906450614,1.4743612817402798,193.0200042724609,-1.6885292376450316,194.7899932861328,-3.6505257739540355,196.16000366210938,0.032256425906450614
15687,2024-04-29,193.7700042724609,194.25999450683597,192.22000122070312,193.25999450683597,2593600.0,0.0016542120923597192,1.7382639685399959,0.1619081758203251,38.50347481355615,35.39229112693102,-0.8347776978225738,1.929467758405309,4.659512584568944,6.379547261205744,13.451982428187703,2.039993286132841,-4.144932941217689,-1.4039947509765796,-6.67655315319422,3.868563651241061,-4.040273952085414,1.232284450132255,6.369995117187528,36.49056936740627,1.7239198733602663,2.6362792011088225,4,1.1749954223633097,4.514999389648466,5.192497253417997,4.915000915527372,15.5,0,0.027919638148499626,-1.0056626120635572,193.4499969482422,1.4743612817402798,193.0200042724609,-1.6885292376450316,194.7899932861328,0.027919638148499626
15688,2024-04-30,192.72999572753903,195.83999633789062,192.32000732421875,193.9900054931641,3127900.0,-0.005367231883111834,-2.3846266707748285,-2.4705600765920575,42.09101541996767,38.21471425366692,0.5814814862034439,2.5073382489475193,5.673896460093118,7.427499214982532,14.198458669262582,3.519989013671875,-4.256330914497738,-2.0690032958984546,-6.873539352941066,2.7355327611441567,-4.471271324419746,0.33326473262283685,7.209403686523473,26.1215895917698,-10.09024861460745,2.4022680285213003,4,2.335006713867216,5.555007934570341,6.502506256103544,5.955009460449247,15.720001220703153,1,0.022518609935607392,1.7382639685399959,193.7700042724609,-1.0056626120635572,193.4499969482422,1.4743612817402798,193.0200042724609,0.022518609935607392
15689,2024-05-01,195.3000030517578,197.17999267578125,191.8999938964844,191.97000122070312,5084600.0,0.013334755259643005,-2.043212509509248,-2.642838112768724,46.037377461835725,41.23169986003759,-1.3567736555901888,-0.28770559670846296,3.0505385928697706,4.867048063435561,14.582017038375886,5.279998779296847,-4.166604396248715,0.6345039367675724,-3.942009273468898,5.211017147004043,-1.653752668350677,2.922760541885822,4.4428083862304675,51.744796341541196,16.50560222022225,2.2882566051182365,5,-0.1750030517578125,2.9850006103515625,3.9324989318847656,3.3850021362304688,13.479995727539062,2,0.02872504107880025,-2.3846266707748285,192.72999572753903,1.7382639685399959,193.7700042724609,-1.0056626120635572,193.4499969482422,0.02872504107880025
15690,2024-05-02,193.63999938964844,196.47999572753903,192.69000244140625,196.3800048828125,3418700.0,-0.008499762601997696,1.5782379654859524,-0.8228240199784636,43.93063286412859,42.4532117644661,0.7873527685655688,1.246392386422741,4.617782096373105,6.5270520740558595,14.448381123727833,3.789993286132784,-3.482644501206323,-0.9049995422363395,-5.454855298877874,3.644856214405195,-3.1799274205571066,1.3699283360844277,5.910155831787108,49.9293174112257,14.175549423026432,2.2749278783207636,5,1.4850006103515625,4.6450042724609375,5.592502593994141,5.045005798339844,17.100006103515653,3,0.044154116291609924,-2.043212509509248,195.3000030517578,-2.3846266707748285,192.72999572753903,1.7382639685399959,193.7700042724609,0.044154116291609924
15691,2024-05-03,195.80999755859372,196.2400054931641,193.5399932861328,194.7700042724609,2251400.0,0.011206352901183214,1.8421044177995531,-0.37955883253791023,54.25277074068501,44.08678901192907,-1.273586668423718,-1.0847583368654625,2.3370623239549957,4.420448106640862,14.22744875980344,2.7000122070312784,-2.382457892843661,1.3319984436034815,-3.0941221919053703,5.758119079112333,-0.8810618741509586,3.5450587613579216,3.551354570620134,74.05311678178124,34.02641338821615,2.213060317754426,5,-0.6849975585937216,2.4750061035156534,4.534999847412138,2.8750076293945597,13.669998168945312,4,0.03396154046365041,1.5782379654859524,193.63999938964844,-2.043212509509248,195.3000030517578,-2.3846266707748285,192.72999572753903,0.03396154046365041
15692,2024-05-06,195.0,197.1999969482422,193.9499969482422,196.3699951171875,2257600.0,-0.004136650675108378,1.1452153857000413,-1.3173115013865047,61.6939740350702,45.87496430284585,-0.6196805267947809,-0.5187300417964593,3.030445786745844,5.197483260807104,14.327550228750056,3.25,-1.3235317666855906,0.6600006103515739,-3.4993312215740957,4.8193324422772434,-1.419665305611261,2.7396665263144087,4.1763250988366,58.49064751929638,13.136722849926691,2.079665915962828,5,0.125,2.8199996948242188,6.180004119873047,3.6850051879882812,13.5,0,0.06271792680789257,1.8421044177995531,195.80999755859372,1.5782379654859524,193.63999938964844,-2.043212509509248,195.3000030517578,0.06271792680789257
15693,2024-05-07,196.8500061035156,197.19000244140625,195.02999877929688,195.02999877929688,2052200.0,0.009487210787259448,-1.3736208457694759,-1.3284772342510707,66.39716444390291,48.04652418177688,-2.63903997609205,-2.6262487339845677,1.129341175034284,3.307054678660478,14.132784883080236,2.19000244140625,-0.8083095091664632,2.588006591796841,-1.2995908376811656,6.475604021274847,0.6442078770578235,4.531805306535858,2.1449925055513006,93.39640295847539,41.40429336719797,1.9437987147390088,5,-1.7250061035155966,-0.8250045776366903,4.32999801635745,1.8349990844726847,11.779998779296903,1,0.0630937149293973,1.1452153857000413,195.0,1.8421044177995531,195.80999755859372,1.5782379654859524,193.63999938964844,0.0630937149293973
15694,2024-05-08,198.0500030517578,198.3600006103516,195.9199981689453,196.69000244140625,1788300.0,0.00609599650005177,1.4646542489653636,0.7472500754552583,67.1928823501072,51.06580370686003,-3.719073970751822,-3.833784075360427,-0.07630313743493389,2.048134258072622,13.679911293836378,2.4400024414062784,-0.5345614975510955,3.6680030822753906,-0.5353328268865312,7.871338991437312,1.5663351276944297,5.7696710368563515,0.7672955973347655,94.53266915866676,36.32365895691815,2.101667954580957,5,-3.8150024414062216,-2.7050018310546875,3.5375022888183594,0.6350021362304688,10.479995727539062,2,0.05251196029401961,-1.3736208457694759,196.8500061035156,1.1452153857000413,195.0,1.8421044177995531,195.80999755859372,0.05251196029401961
15695,2024-05-09,200.6300048828125,200.7899932861328,197.8699951171875,198.8500061035156,2692000.0,0.013027022425142087,1.7809829680869615,1.3088220444524439,66.19217357913881,54.03238507871025,-5.706136912227805,-6.448257784335141,-2.612424262808645,-0.5816558515874135,13.658147533025792,2.9199981689453125,-0.40712704551228285,6.060004425048817,1.1168812379161466,11.003127612181487,3.5884428314824675,8.531566018615166,-10.520004272460909,97.79326340247844,37.14781774205541,2.4715615935663373,5,-4.285011291503906,-5.360008239746094,0.9575004577636719,-1.9449996948242188,11.319992065429688,3,0.04062200916181391,1.4646542489653636,198.0500030517578,-1.3736208457694759,196.8500061035156,1.1452153857000413,195.0,0.04062200916181391
15696,2024-05-10,202.9199981689453,203.22999572753903,200.72000122070312,201.0,2318400.0,0.011414012014157038,-1.0241926056272805,1.0786513964373103,67.78098626118535,57.2854419062246,-7.276772977537803,-8.649296303459266,-4.868417810729284,-2.908466850103565,13.81392411937144,2.599990844726534,-0.13616382269009364,8.011997985839855,1.8395090601336221,14.184486911546088,4.925753522986753,11.098242448692957,-12.59639770507809,96.65950862746546,37.9657824315377,3.086244462853114,5,-5.355003356933594,-6.430000305175781,-1.8899917602539062,-4.234992980957031,9.949996948242188,4,0.03853739106437448,1.7809829680869615,200.6300048828125,1.4646542489653636,198.0500030517578,-1.3736208457694759,196.8500061035156,0.03853739106437448
15697,2024-05-13,203.8000030517578,206.72000122070312,203.7400054931641,204.44000244140625,3505300.0,0.004336708509527165,-6.842150701709107,-0.3333333333333333,68.24258102125954,60.19117141747926,-7.358193506732732,-9.234049586302291,-5.701562024196562,-3.847690388263544,14.88442057447657,3.8000030517578125,0.5127632597901197,8.404002380371082,1.0838847178566482,15.724120042885517,4.7439435491138795,12.064061211628285,-12.96014677734371,75.02140667992838,18.425201890230362,3.6600588312572144,5,-4.4900054931640625,-5.56500244140625,-2.862499237060547,-5.114997863769531,10.339996337890625,0,0.02787042488090008,-1.0241926056272805,202.9199981689453,1.7809829680869615,200.6300048828125,1.4646542489653636,198.0500030517578,0.02787042488090008
15698,2024-05-14,203.2100067138672,205.3800048828125,202.91000366210938,205.0,2378400.0,-0.0028949770807451536,-1.0669471560546764,2.7968671768829125,70.88296601741136,62.951792368098765,-5.727590206460093,-8.074331247864905,-5.088970511609546,-3.3129611307667233,15.254737063629364,2.470001220703125,1.1890053630896773,7.189505767822254,-0.5689299131528571,14.947941448797366,3.3102879273347128,11.068723608309796,-11.417341742675745,67.5000600461437,11.229034077652734,3.87921784048755,5,-3.5050048828125,-4.975006103515625,-2.272502899169922,-4.525001525878906,11.879989624023438,1,0.026032149556401762,-6.842150701709107,203.8000030517578,-1.0241926056272805,202.9199981689453,1.7809829680869615,200.6300048828125,0.026032149556401762
15699,2024-05-15,205.05999755859372,205.3500061035156,202.7700042724609,204.3699951171875,2675800.0,0.009103837328894082,3.062932525951739,-0.38547767008497336,79.74305834600509,66.93095075497394,-6.758232232713993,-9.24032504612748,-6.833473611636123,-5.180878183951393,15.448337785777138,2.5800018310546875,1.973821106559683,8.30449676513669,0.03553094843877602,16.573462581834605,4.170013856787733,12.438979673485647,-12.371692412431571,81.24290940940736,20.295805286725326,4.134482908348957,5,-4.930000305175753,-6.824996948242159,-4.122493743896456,-6.37499237060544,10.830001831054716,2,0.017409574596326083,-1.0669471560546764,203.2100067138672,-6.842150701709107,203.8000030517578,-1.0241926056272805,202.9199981689453,0.017409574596326083
15700,2024-05-16,206.6199951171875,207.2700042724609,204.5800018310547,204.97000122070312,2566800.0,0.007607517688319687,-1.2140004521136079,2.391287041132341,80.81420630415465,69.88222137313723,-7.021807445385662,-10.093933447164034,-8.369230443519996,-6.784242147648797,15.772708792542527,2.6900024414062216,2.8497749632219893,9.08749465942384,0.16906407181843974,18.00592524702924,4.628279365621154,13.546709953226525,-13.089788206552896,90.076200726365,24.573103689123855,4.4592152938027,5,-6.0099945068359375,-8.109992980957031,-6.0099945068359375,-7.934989929199219,7.8300018310546875,3,0.009244040786207997,3.062932525951739,205.05999755859372,-1.0669471560546764,203.2100067138672,-6.842150701709107,203.8000030517578,0.009244040786207997
15701,2024-05-17,205.97000122070312,207.0,205.17999267578125,206.88999938964844,2267200.0,-0.003145842182968428,2.192997015165103,-0.5575767103778645,78.11059599994667,71.70629048034573,-5.340686220995536,-8.982195971843481,-7.770071048114943,-6.19125516264927,16.883867309569826,1.82000732421875,3.513754788257046,7.852000427246082,-1.6783757265609154,17.38237658105308,3.0868123503425977,12.617188504149567,-11.340610521122414,71.11104329427147,1.857997507509367,4.765188076903497,5,-4.819999694824219,-7.459999084472656,-5.657497406005859,-7.284996032714844,7.459991455078125,4,0.029033333456804256,-1.2140004521136079,206.6199951171875,3.062932525951739,205.05999755859372,-1.0669471560546764,203.2100067138672,0.029033333456804256
15702,2024-05-20,204.6199951171875,206.19000244140625,203.25,205.75,2008300.0,-0.00655438216980464,1.9253613506619702,1.2282686215646925,77.01045515017199,72.8855450032645,-2.7743286157155467,-7.2941881588374144,-6.427672178920659,-4.94500599515419,18.326194972614307,2.94000244140625,4.4074246822769965,6.049994659423817,-3.8248191112812435,15.924808430128877,1.1125877740712724,10.987401544776361,-8.979355331776361,41.11090766059091,-32.21007947502376,4.937406885352531,5,-3.024993896484375,-6.109992980957031,-5.204990386962891,-5.934989929199219,9.760009765625,0,0.04031864039130273,2.192997015165103,205.97000122070312,-1.2140004521136079,206.6199951171875,3.062932525951739,205.05999755859372,0.04031864039130273
15703,2024-05-21,203.50999450683597,205.2400054931641,203.13999938964844,205.22000122070312,1742800.0,-0.005424692780956364,1.3999860492287384,1.5132737387922401,69.97566017505682,73.19474253937001,-0.6931510593290113,-5.90822948926629,-5.3235042915082715,-3.961918262297388,20.22060765648038,2.1000061035156534,4.9221071931805795,4.572494506835966,-5.470320014349483,14.615309028021414,-0.4489127537567583,9.59390176742869,-6.939005562460835,16.44422743055682,-57.14374024400382,5.021407260592726,5,-0.9399948120117472,-4.999992370605497,-4.979995727539091,-4.824989318847685,10.029998779296847,1,0.052233330891547025,1.9253613506619702,204.6199951171875,2.192997015165103,205.97000122070312,-1.2140004521136079,206.6199951171875,0.052233330891547025
15704,2024-05-22,202.8000030517578,203.94000244140625,201.8800048828125,203.1199951171875,2013300.0,-0.003488730156957054,1.102031124709033,0.18712912811086535,73.36738538766721,73.9919882958732,0.8509747127656908,-4.814206589923458,-4.590320365598302,-3.386651669839978,21.371586570225475,2.05999755859375,5.389692226341367,3.462002563476574,-6.523093611575405,13.447098738528553,-1.5305455240494155,8.454550651002563,-5.373092881135818,17.068613601555978,-57.05363429802475,4.9925480875259955,5,1.1949996948242188,-4.290000915527344,-5.660003662109375,-4.55999755859375,8.149993896484375,2,0.060601543891477316,1.3999860492287384,203.50999450683597,1.9253613506619702,204.6199951171875,2.192997015165103,205.97000122070312,0.060601543891477316
15705,2024-05-23,199.38999938964844,201.5500030517578,199.22000122070312,201.52999877929688,2616400.0,-0.01681461346545976,1.1376085784879855,6.687663916837537,58.58926363096549,72.9706857814043,4.544487305333291,-0.9512828719501556,-1.2156130521449597,-0.14119202545495568,22.400437862205948,3.5800018310546875,5.552771673742427,-0.2665008544921932,-9.7991812367286,9.266179527744214,-5.0328410456103825,4.499839336625996,-1.1756416908793312,2.185066781728676,-68.97391376079146,4.7663401911182035,5,3.8550033569335938,-0.7599945068359375,-2.9299964904785156,-1.1049957275390625,13.839996337890597,3,0.08275239505746557,1.102031124709033,202.8000030517578,1.3999860492287384,203.50999450683597,1.9253613506619702,204.6199951171875,0.08275239505746557
15706,2024-05-24,199.69000244140625,200.80999755859372,199.19000244140625,200.3500061035156,2360600.0,0.0015046043065156667,1.0506441581519703,0.30841301418210826,61.53469143901058,72.22536471670998,4.177427269254281,-0.8008931271241693,-1.4391902863193877,-0.5943282923988136,23.58640011811297,1.6199951171874716,5.637709934930228,-0.2784980773925838,-9.353339335559326,8.796343180774159,-4.815918706475941,4.258922551690773,-0.7511930167418086,7.142857142857142,-62.90794637851798,4.537420629083368,5,3.5400009155273438,-1.0,-3.229999542236328,-1.404998779296875,12.770004272460938,4,0.07391453916761237,1.1376085784879855,199.38999938964844,1.102031124709033,202.8000030517578,1.3999860492287384,203.50999450683597,0.07391453916761237
15707,2024-05-28,199.17999267578125,200.83999633789062,198.1000061035156,198.16000366210938,2417300.0,-0.0025540075085864755,-3.807067326997535,-1.5454293244556083,56.13477559363877,70.58667689184637,4.4289179780867585,0.14250694259041552,-0.9003040225610448,-0.17059888823166602,24.543662680879535,2.7399902343750284,5.572579059319423,-1.059007263183588,-9.666378932628561,7.548364406261385,-5.36269309790606,3.244678571538884,8.090011596679659,15.125863649672128,-49.82497385855241,4.303685834722484,5,3.505012512207003,-0.489990234375,-2.719989776611328,-0.894989013671875,13.060012817382841,1,0.07154333027411885,1.0506441581519703,199.69000244140625,1.1376085784879855,199.38999938964844,1.102031124709033,202.8000030517578,0.07154333027411885
15708,2024-05-29,197.07000732421875,198.41000366210938,196.88999938964844,197.8300018310547,2846200.0,-0.010593359921430845,-1.714268197980954,-0.7451006791730246,47.53769653379748,67.00830335715663,6.231679112521078,2.7345056910190237,1.244616506255511,1.8340529376543486,25.011047933240032,2.2899932861328125,5.215379360541647,-3.3859931945800668,-11.394253514603179,4.622267125443045,-7.390123354591623,0.6181369654314892,10.016596984863241,2.5533029312012885,-56.2326281768307,4.004130160011552,5,5.0099945068359375,1.6199951171875,-0.8675041198730469,1.214996337890625,14.55999755859375,2,0.0878367936025668,-3.807067326997535,199.17999267578125,1.0506441581519703,199.69000244140625,1.1376085784879855,199.38999938964844,0.0878367936025668
15709,2024-05-30,200.91000366210938,201.27999877929688,197.3999938964844,197.8000030517578,2314200.0,0.0194854427115998,1.0155917451736387,-4.0921356435842355,50.661623664133145,63.658016397154235,1.9457112742099696,-0.6995187261773879,-2.5886056945146265,-2.0681419855104934,25.473362699172302,4.209991455078125,4.840807679561152,0.17350311279295738,-7.458511342389841,7.805517567975755,-3.6425041147984416,3.9895103403843564,5.768736450195263,86.26611831118737,31.075348937006275,3.8160072275913963,5,1.0349960327148438,-2.220001220703125,-4.707500457763672,-2.625,9.690002441406222,3,0.06286391615055953,-1.714268197980954,197.07000732421875,-3.807067326997535,199.17999267578125,1.0506441581519703,199.69000244140625,0.06286391615055953
15710,2024-05-31,202.19000244140625,202.27999877929688,199.1300048828125,200.3300018310547,3163500.0,0.0063710057038750545,2.088239474018834,0.5980708184302586,48.18859428919336,60.33334954040387,-0.03214657366947904,-1.3767148800901339,-3.915806102485817,-3.3896363305220234,26.0524976199778,3.149993896484375,4.471616675060375,1.0260017395019645,-5.853005586244592,7.905009065248521,-2.4135019233713138,4.465505402375243,4.097188041992126,98.33030894097197,46.38631942754722,3.439503662873276,5,-0.6500015258789062,-3.5,-5.987499237060547,-3.904998779296875,12.300003051757841,4,0.04332555715446196,1.0155917451736387,200.91000366210938,-1.714268197980954,197.07000732421875,-3.807067326997535,199.17999267578125,0.04332555715446196
15711,2024-06-03,202.4600067138672,203.82000732421875,200.9900054931641,203.82000732421875,2443500.0,0.0013353987299109527,3.1617655308597232,-0.7311828839101865,46.57114164607691,56.95120359550442,-0.9525773014917718,-1.1836596190195223,-4.237295703465918,-3.6835412345110967,26.79828757583964,2.830001831054659,3.7139713813452033,0.9635055541992301,-5.453194275195955,7.380205383594415,-2.244844360498348,4.171855468896808,3.451296125781198,80.37519403740932,30.05529227681386,3.2083499146975876,6,-1.3950042724609375,-3.7700042724609375,-5.845005035400391,-4.1750030517578125,12.389999389648409,0,0.05319563694815477,2.088239474018834,202.19000244140625,1.0155917451736387,200.91000366210938,-1.714268197980954,197.07000732421875,0.05319563694815477
15712,2024-06-04,207.22999572753903,208.1499938964844,201.05999755859372,201.05999755859372,3360800.0,0.023560154378603704,-1.298216674869008,-4.5367613234749635,58.47384902786207,55.67322457914945,-5.937829461689461,-5.260118525442891,-8.983448928649835,-8.462230799324061,27.66161646755354,7.089996337890682,2.8346299629289717,5.121994781494124,-1.0127461034405485,11.256735666428796,2.0546243390267875,8.18936522396146,-10.339996337890597,91.82949717793524,41.87827973229132,3.067370442467338,6,-4.709999084472628,-7.205001831054631,-10.614994049072237,-8.944992065429659,7.880004882812557,1,0.025237712175627536,3.1617655308597232,202.4600067138672,2.088239474018834,202.19000244140625,1.0155917451736387,200.91000366210938,0.025237712175627536
15713,2024-06-05,209.2700042724609,209.4499969482422,205.8699951171875,207.92999267578125,2722800.0,0.009844175973462876,3.211774420838158,0.21718184673444046,58.80386607231176,54.055055766332174,-7.906286654878073,-6.663589284832,-10.902889842761255,-10.487509724583646,28.655685132232577,3.5800018310546875,2.066541249982521,6.54100341796871,0.1386776669898211,12.9433291689476,3.3398405424792657,9.742166293458155,-12.154804992675764,98.50628522658323,50.34398791331127,3.2011628754894446,6,-6.100006103515597,-8.595008850097628,-12.655002593994112,-10.985000610351534,6.449996948242216,2,0.014192197448595456,-1.298216674869008,207.22999572753903,3.1617655308597232,202.4600067138672,2.088239474018834,202.19000244140625,0.014192197448595456
15714,2024-06-06,208.4499969482422,210.2100067138672,207.6199951171875,209.1699981689453,3270800.0,-0.0039184178691519245,-1.1764758680822691,-0.537309693802036,53.94907633939186,53.53947940060177,-6.929226577393507,-5.296021253095347,-10.050597300022446,-9.648290397202317,29.444489886077672,2.5900115966796875,1.3634508240025411,5.200996398925781,-1.289972445589001,11.691965243440563,1.9555119766683902,8.446480821183172,-10.841405761718761,84.11543795333951,39.55076738060732,3.2454844222573915,6,-4.899993896484375,-7.394996643066406,-11.774993896484375,-10.164993286132812,10.020004272460938,3,0.015255495232076699,3.211774420838158,209.2700042724609,-1.298216674869008,207.22999572753903,3.1617655308597232,202.4600067138672,0.015255495232076699
15715,2024-06-07,208.77999877929688,210.97000122070312,207.66000366210938,208.5200042724609,2563200.0,0.0015831222637849862,-2.3434390918688974,-0.36110286949522874,56.148789514243106,52.94104585340538,-6.467286742609758,-5.253488897708678,-10.4769563827316,-9.903795602012735,29.74076264903408,3.30999755859375,0.9585791331630844,5.123498535156244,-1.6904484107147937,11.937445481027282,1.7165250622207395,8.530472008091749,-10.41532266113282,78.05607836721707,35.32713696083593,3.4069734729355168,6,-4.849998474121094,-6.9499969482421875,-12.074996948242188,-10.4949951171875,11.430007934570312,4,0.008717345219178219,-1.1764758680822691,208.4499969482422,3.211774420838158,209.2700042724609,-1.298216674869008,207.22999572753903,0.008717345219178219
15716,2024-06-10,210.7400054931641,211.05999755859372,209.1300048828125,209.7700042724609,2648200.0,0.009387904614077236,1.3975282432330465,3.7308527495743165,63.043496642221896,53.708681525470176,-7.481804704905954,-6.9541442371150595,-12.516399969907496,-11.780026011571778,29.546815358226464,2.2799987792968466,0.591102595105383,6.692504882812528,-0.8065179621506218,14.191527727775679,2.9429934603309675,10.44201630529409,-11.366903366796919,96.8000793457037,51.64129934222957,3.749511422481574,6,-6.765007019042997,-8.44001007080081,-14.035003662109403,-12.455001831054716,6.929992675781222,0,0.017794438180944505,-2.3434390918688974,208.77999877929688,-1.1764758680822691,208.4499969482422,3.211774420838158,209.2700042724609,0.017794438180944505
15717,2024-06-11,209.47999572753903,209.8600006103516,207.1499938964844,209.77999877929688,2304700.0,-0.005978977568480315,10.782465917005212,-0.3092811074406278,62.642941990789,55.387042131802566,-5.148510989971754,-5.53032817596997,-11.247655275950422,-10.47752483427675,28.434949028657503,3.5900115966796875,0.8193304979857885,5.1484954833984204,-2.7315995541795246,13.028590520976365,1.2084479646094337,9.088543002187407,-8.938204057949207,69.55681911728371,19.908025845248375,3.940047518788974,6,-5.249999999999972,-6.974998474121065,-12.774993896484347,-11.194992065429659,5.130004882812557,1,0.025634955535138948,1.3975282432330465,210.7400054931641,-2.3434390918688974,208.77999877929688,-1.1764758680822691,208.4499969482422,0.025634955535138948
15718,2024-06-12,208.5,211.6300048828125,207.7400054931641,210.75,2471200.0,-0.004678230606867451,-1.0636661674829155,7.499923706830071,61.93465691076235,56.63960138142804,-2.655968261341542,-4.357089456307676,-10.21274870055143,-9.470683490425301,27.72538726299031,3.889999389648409,0.9799715445171842,3.9040000915527457,-4.170325111912973,11.978325295018465,-0.1331625101801137,7.941162693285605,-6.906387741509775,30.133990912867997,-22.659598186323155,4.037162601732857,6,-3.1199951171875,-5.1699981689453125,-12.02750015258789,-10.214996337890625,8.470001220703125,2,0.031702640817034,10.782465917005212,209.47999572753903,1.3975282432330465,210.7400054931641,-2.3434390918688974,208.77999877929688,0.031702640817034
15719,2024-06-13,208.6300048828125,208.97000122070312,206.25,207.08999633789062,1959700.0,0.0006235246178056819,1.4504502027630766,-0.6844482421875,72.42717454184792,59.33277696505632,-1.760906631255466,-4.433218456831696,-10.212342400080473,-9.576965613832698,26.831856852169523,2.720001220703125,1.3820675372909363,3.855504608154291,-4.417413928383326,12.128423144691908,-0.2809546601145314,7.991963876423114,-5.832025509403593,44.23796882445034,-14.339389086699768,4.136459268268813,6,-2.3199996948242188,-4.855003356933594,-13.055004119873047,-10.345001220703125,8.75,3,0.033983588994656255,-1.0636661674829155,208.5,10.782465917005212,209.47999572753903,1.3975282432330465,210.7400054931641,0.033983588994656255
15720,2024-06-14,208.52999877929688,208.67999267578125,206.00999450683597,207.1999969482422,2239200.0,-0.000479346695945293,2.2760922273292854,0.863632760636506,71.66663176098183,62.12116475560131,-0.7453803828865091,-4.408825644575188,-9.918501647367464,-9.483915172142474,25.513002740866607,2.669998168945284,2.2260715941179114,3.659998321533209,-4.745652940225739,12.065649583292156,-0.5428273093462508,7.862823952412668,-4.672176344759549,44.83985088769578,-19.407382167318097,4.2028256308794685,6,-2.18499755859375,-4.269996643066406,-13.739997863769531,-10.2449951171875,5.119995117187528,4,0.04766701433651521,1.4504502027630766,208.6300048828125,-1.0636661674829155,208.5,10.782465917005212,209.47999572753903,0.04766701433651521
15721,2024-06-17,211.9499969482422,212.1699981689453,207.5399932861328,208.0,3100600.0,0.016400509226324633,1.1093419255273667,2.969918428691073,77.39167149435896,64.22314502965652,-2.9923330780523827,-7.755474039503355,-13.136389457083624,-12.842033232130461,24.379287873065074,4.6300048828125,2.8762898599181312,6.780996704101568,-2.1954573322810234,15.75745074048416,2.2927696859102866,11.26922372229285,-7.159512619911851,96.42855373518088,24.89509487000751,4.488227018191295,6,-2.9300003051757812,-7.4199981689453125,-16.142501831054688,-13.664993286132812,-9.5,0,0.03897150216823109,2.2760922273292854,208.52999877929688,1.4504502027630766,208.6300048828125,-1.0636661674829155,208.5,0.03897150216823109
15722,2024-06-18,212.8699951171875,213.22999572753903,210.42999267578125,211.0399932861328,2443400.0,0.0043406378022736725,1.1960781967125096,0.46329196073659445,85.71421673249829,67.21318399189947,-3.384030014142496,-8.459432038639648,-13.85908488146248,-13.73712499760498,24.075106904391035,2.800003051757784,3.5945879706603705,7.288494873046886,-2.317865344345279,16.89485509043905,2.4853147643507896,12.091674981742983,-7.046378851171056,95.0138428049119,14.145350163702247,4.803180108696083,6,-3.25,-7.80999755859375,-15.842498779296875,-14.584991455078125,-10.129989624023409,1,0.022548988405413084,1.1093419255273667,211.9499969482422,2.2760922273292854,208.52999877929688,1.4504502027630766,208.6300048828125,0.022548988405413084
15723,2024-06-20,214.13999938964844,215.19000244140625,212.8699951171875,213.3999938964844,4042000.0,0.005966102793217853,-1.5777815453736277,0.40437418182119833,83.83624810826463,70.53398085510756,-4.347794798431352,-9.372777647045268,-14.933915837431158,-14.962450053660774,23.921953833183107,2.32000732421875,4.446353972213814,8.026998901367193,-2.2496702844858874,18.303668087220274,2.8886643084406387,13.165333494293748,-7.13136240978838,88.56206814589248,8.030320933191888,5.138334592926543,6,-3.5400009155273438,-8.099998474121094,-15.367500305175781,-15.854995727539062,-12.740005493164034,3,0.002194831521634244,1.1960781967125096,212.8699951171875,1.1093419255273667,211.9499969482422,2.2760922273292854,208.52999877929688,0.002194831521634244
15724,2024-06-21,215.08999633789062,216.0800018310547,213.5200042724609,215.7899932861328,7929000.0,0.0044363358127856856,2.9999523168071778,-0.9459348000907636,83.5587216299726,73.57952886796639,-4.757117962699795,-9.860376788821782,-15.584699393597361,-15.88174894326221,24.335210582812987,2.5599975585937784,4.697502732674479,8.362496185302746,-2.5313018678560866,19.256294238461578,2.9155971587233296,13.809395211882162,-6.608713574952247,90.16877087285661,11.397323566001916,5.446899026579417,6,-4.0449981689453125,-8.604995727539062,-16.1199951171875,-16.80499267578125,-12.449996948242188,4,0.008740550071232311,-1.5777815453736277,214.13999938964844,1.1960781967125096,212.8699951171875,1.1093419255273667,211.9499969482422,0.008740550071232311
15725,2024-06-24,215.88999938964844,218.3600006103516,214.91000366210938,215.2100067138672,2933200.0,0.0037193875372105722,-4.3906253725294295,-0.9714223433242507,83.99992892119369,75.90802134340768,-4.964583578630652,-9.866733077616658,-16.109354119048334,-16.69159653258157,25.896728533912842,3.449996948242216,4.8360161555008006,8.337499237060541,-2.7145826904820467,19.38958116460313,2.8114582732892472,13.863540200831835,-5.888972813086809,77.17190805246065,-1.3389808307025532,5.5260409637712975,6,-3.705001831054659,-8.264999389648438,-16.707500457763672,-17.604995727539062,-11.139999389648438,0,0.006901688347660917,2.9999523168071778,215.08999633789062,-1.5777815453736277,214.13999938964844,1.1960781967125096,212.8699951171875,0.006901688347660917
15726,2024-06-25,214.4499969482422,216.8300018310547,213.72000122070312,216.8300018310547,2970600.0,-0.006670074785665614,1.6134405293122018,-3.5000448792747507,71.98532855560434,76.94606429505383,-3.288831079746984,-7.656821191272741,-14.382170570996777,-15.211791704770121,27.380875893774338,3.1100006103515625,5.180250910941737,6.159497070312511,-4.650529131787579,16.9695232724126,0.7544839692624805,11.564510171362542,-2.7771755649225724,50.69357188075433,-25.053091767944487,5.405013101050045,6,-2.264999389648409,-6.8249969482421875,-14.889995574951172,-15.939994812011719,-9.8699951171875,1,-0.00373048758751382,-4.3906253725294295,215.88999938964844,2.9999523168071778,215.08999633789062,-1.5777815453736277,214.13999938964844,-0.00373048758751382
15727,2024-06-26,213.42999267578125,214.07000732421875,211.6000061035156,213.5500030517578,2173900.0,-0.00475637345290858,3.2585533325441474,0.05042442427040057,63.50642106024538,77.1207047561075,-1.8434549691185396,-5.812515489007723,-13.012571951116342,-14.078474901852303,29.048828103979407,2.849990844726591,5.449791974706727,4.426992797851568,-5.712342647689297,14.566328243392434,-0.6426749249188504,9.496660520621987,4.930007934570341,27.070829279744135,-43.90507280226191,5.069667722770429,6,-1.2449951171874716,-5.80499267578125,-13.599990844726562,-14.919990539550781,-9.739990234375,2,-0.05144542053289869,1.6134405293122018,214.4499969482422,-4.3906253725294295,215.88999938964844,2.9999523168071778,215.08999633789062,-0.05144542053289869
15728,2024-06-27,214.3800048828125,215.3500061035156,213.00999450683597,214.3000030517578,1913200.0,0.004451165438938087,1.3168382647318853,-0.666624284806103,69.09205061619582,76.75013543103506,-2.091631378372682,-5.690994240104089,-13.487713065497815,-14.889339402860116,31.310960230487105,2.3400115966796307,5.411921650474255,4.511505126953125,-4.192555103203233,13.215565357109483,0.15947501187494595,8.863535242031304,3.8447958374023585,41.124275714804945,-27.025081660209374,4.352030115078178,6,-2.1950073242187216,-6.7550048828125,-14.327503204345703,-15.870002746582031,-14.669998168945312,3,-0.05429610562800036,3.2585533325441474,213.42999267578125,1.6134405293122018,214.4499969482422,-4.3906253725294295,215.88999938964844,-0.05429610562800036
15729,2024-06-28,213.5399932861328,216.1499938964844,211.13999938964844,214.13999938964844,4804800.0,-0.0039183299633698265,1.168831083044877,-7.499904634751097,64.8378378635484,75.99138055354246,-0.5385252624835175,-4.064657616306988,-12.16119489980943,-13.864153813123153,32.62369909710967,5.009994506835966,5.473886006392405,3.039994049072277,-4.707501803264222,10.787489901408776,-0.8337538770959725,6.9137419752405265,4.552311541748054,33.24090707356751,-32.26505030496452,3.8737479261682504,6,-0.589996337890625,-5.9149932861328125,-12.999992370605469,-15.029991149902344,-14.739990234375,4,-0.05685117435300013,1.3168382647318853,214.3800048828125,3.2585533325441474,213.42999267578125,1.6134405293122018,214.4499969482422,-0.05685117435300013
15730,2024-07-01,210.9499969482422,215.52999877929688,210.8699951171875,213.13999938964844,2148500.0,-0.01212885838401312,-2.965950262969937,3.649966939626672,50.629846735158566,73.01784446918685,2.71651892569858,-0.8271431617258145,-9.127968607638024,-11.112223643238451,33.71026796031898,4.660003662109375,5.58849481993397,0.011997985839855119,-6.675336671990834,6.6993326436705445,-3.3316693430755038,3.355665314755214,6.8642156621093875,1.342311089491673,-57.71813766863023,3.3436673289153456,7,3.4449996948242188,-3.3249969482421875,-9.697494506835938,-12.439994812011719,-13.029998779296875,0,-0.039393210138953694,1.168831083044877,213.5399932861328,1.3168382647318853,214.3800048828125,3.2585533325441474,213.42999267578125,-0.039393210138953694
15731,2024-07-02,213.22999572753903,213.27999877929688,210.9600067138672,211.7700042724609,1908300.0,0.010808242769760446,1.9743534567079006,-0.6666620216827848,60.59918884462979,70.22728581497924,0.7120633145267732,-2.380985482560817,-11.031621559113034,-13.222731520235584,34.46773155290193,2.3300018310546875,5.557071752930881,1.7534973144530852,-3.6754577339810055,7.182452362887176,-0.9609802097639601,4.467974838670131,4.167563833222687,44.69699159032376,-12.497244064557762,2.714477524217052,7,1.3850021362304972,-5.604995727539034,-12.292491912841768,-14.719993591308565,-13.409988403320284,1,-0.03976924399686521,-2.965950262969937,210.9499969482422,1.168831083044877,213.5399932861328,1.3168382647318853,214.3800048828125,-0.03976924399686521
15732,2024-07-03,212.4600067138672,213.2700042724609,212.07000732421875,213.0,1086700.0,-0.0036110726872391474,1.2222128032326616,-0.36986057983737797,61.32723331858091,67.72628417168106,1.5843956319483823,-1.2638875366046136,-9.929028913496836,-12.275789382262872,34.33711594579496,1.199996948242159,5.5692879005371765,0.7220077514648438,-4.3369338714358605,5.780949374365548,-1.8074630599855084,3.251478562915196,4.5458989802800716,30.11386295985881,-29.243251323899567,2.529470811450351,7,2.1549911499023438,-4.8350067138671875,-11.500003814697266,-13.950004577636719,-14.230010986328153,2,-0.03708935627317844,1.9743534567079006,213.22999572753903,-2.965950262969937,210.9499969482422,1.168831083044877,213.5399932861328,-0.03708935627317844
15733,2024-07-05,212.2400054931641,212.91000366210938,210.7400054931641,212.57000732421875,1355300.0,-0.001035494746074228,3.297049447810069,0.6111221000875452,60.27318147514189,65.13900193225541,1.6835868599378898,-0.8537446797120367,-9.390820981140763,-11.90035237011952,33.77491586555897,2.169998168945284,5.08732063127411,0.3535064697265966,-4.573031687906223,5.280044627359416,-2.109762609089813,2.8167755485430064,4.397745566365586,27.72649196584957,-32.15746198395755,2.4632690788164053,7,2.30999755859375,-4.615005493164091,-11.552501678466825,-13.730003356933622,-14.010009765625057,4,-0.04028459682655461,1.2222128032326616,212.4600067138672,1.9743534567079006,213.22999572753903,-2.965950262969937,210.9499969482422,-0.04028459682655461
15734,2024-07-08,211.6300048828125,213.22999572753903,211.0200042724609,211.88999938964844,1838100.0,-0.0028741075884076706,-1.986483560669212,0.787857770379686,58.57301762523507,62.31378956603779,1.9569698281515286,0.007071948256140104,-8.41897490004547,-11.176962776486647,33.07415102887583,2.209991455078125,4.314159187368489,-0.41549453735350994,-5.072957518454871,4.241968443747851,-2.7442260279042046,1.9132369531971847,4.535926531407938,18.580389083738215,-41.4217250142857,2.328731490550682,7,2.154998779296875,-3.750007629394503,-11.245002746582031,-13.120002746582031,-13.400009155273466,0,-0.05632470771593023,3.297049447810069,212.2400054931641,1.2222128032326616,212.4600067138672,1.9743534567079006,213.22999572753903,-0.05632470771593023
15735,2024-07-09,210.6000061035156,212.1000061035156,210.55999755859372,211.69000244140625,1375400.0,-0.004866978951624801,-1.6324630272045462,4.192382182053047,45.69793077827507,59.39296759077898,2.411237390810072,1.2442031641398046,-6.974578089889775,-9.985082797310412,32.132284386531246,1.540008544921875,3.5446017312080187,-1.5364936828613622,-5.992055598077002,2.9190682323542774,-3.764274640469182,0.6912872747464576,5.131851237020328,1.4709017267107072,-51.69598805157703,2.22778095760782,7,2.754989624023466,-1.8550033569335653,-10.282505035400362,-12.090003967285128,-12.370010375976562,1,-0.05603040223065214,-1.986483560669212,211.6300048828125,3.297049447810069,212.2400054931641,1.2222128032326616,212.4600067138672,-0.05603040223065214
15736,2024-07-10,214.4900054931641,214.94000244140625,210.7700042724609,211.1999969482422,1791800.0,0.01847103170422737,-1.0096406274129006,-3.018366604138033,54.34085941403372,58.37457185231102,-1.6455356116902067,-2.4774722193506875,-10.41029539616261,-13.702669138132109,31.384725738593705,4.339996337890653,2.777682283457011,2.166005706787132,-2.3572167055022533,6.6892281190765175,-0.09560549935756057,4.427616912931825,0.7246658691776133,89.72610852540413,40.12369008891888,2.261611206144691,7,-1.1350097656250284,-4.81500244140625,-14.375003814697294,-15.980003356933622,-16.260009765625057,2,-0.07725305095741108,-1.6324630272045462,210.6000061035156,-1.986483560669212,211.6300048828125,3.297049447810069,212.2400054931641,-0.07725305095741108
15737,2024-07-11,214.8500061035156,216.6699981689453,213.6499938964844,215.0,2700100.0,0.0016784027280141167,-1.3686137938462948,-0.04559073158515578,52.0000171929869,56.475457027510025,-1.9924519968484162,-2.5450221594190054,-10.312780743000985,-13.935591789647276,31.55373969913795,3.020004272460909,1.8818019849379937,2.257505798339821,-2.1918186438899454,6.706830240569587,0.03284357722492359,4.482168019454718,-4.290008544921875,70.21289879502996,24.483640225704455,2.22466222111489,7,-1.2350082397460653,-5.14000701904294,-14.972503662109347,-16.340003967285128,-16.620010375976562,3,-0.06995577543551634,-1.0096406274129006,214.4900054931641,-1.6324630272045462,210.6000061035156,-1.986483560669212,211.6300048828125,-0.06995577543551634
15738,2024-07-12,215.1100006103516,216.8500061035156,212.3300018310547,215.52999877929688,2089200.0,0.001210121012101384,1.9542387840890754,2.8001017293990764,50.05862912494586,54.83332272322086,-2.389263545145184,-2.4078742776442255,-10.06927814039338,-14.053252005224124,31.17551843181601,4.520004272460909,1.4479905056076348,2.1870002746582315,-1.9536318051936519,6.327632354510115,0.11668423473230405,4.257316314584159,-4.427803039550838,72.33699317358213,30.897685886019943,2.0703160399259377,7,-1.4049987792969318,-2.9950027465820597,-13.8375053405762,-16.160003662109403,-16.880004882812557,4,-0.07847150218454446,-1.3686137938462948,214.8500061035156,-1.0096406274129006,214.4900054931641,-1.6324630272045462,210.6000061035156,-0.07847150218454446
15739,2024-07-15,215.72000122070312,216.3300018310547,213.41000366210938,214.3999938964844,1732200.0,0.002835761278511928,1.2992034218019728,-3.1428882833788916,49.4961527433694,54.70735672413317,-2.96981803407391,-2.592388793267787,-10.241164054569936,-14.544188116146529,31.358574627396646,2.9199981689453125,1.282055589819123,2.4425010681152344,-1.3499557994060751,6.234957935636544,0.5462726343545796,4.338729501875889,-4.791091308593792,82.03492292987804,43.25187251816188,1.896228433760657,7,-2.014999389648466,-3.5350036621093466,-13.797504425048828,-16.12000274658203,-17.49000549316409,0,,1.9542387840890754,215.1100006103516,-1.3686137938462948,214.8500061035156,-1.0096406274129006,214.4900054931641,
15740,2024-07-16,218.47000122070312,219.00999450683597,215.6499938964844,215.8500061035156,2978500.0,0.012748006603182205,-1.2251515763945446,1.9848337725991303,61.05611253561852,54.75812602313192,-5.0745718215964075,-4.8059291591293345,-12.458546075086275,-17.167344293832286,31.86495787041878,3.3600006103515625,0.9964095929950929,4.695500946044916,0.9174179229881929,8.47358396910164,2.8064594345165688,6.584542457573264,-7.304247460937546,93.44667565405439,53.849892005537754,1.88904151152836,7,-3.6850051879882812,-5.960006713867159,-16.167499542236328,-18.48999786376953,-20.24000549316409,1,,1.2992034218019728,215.72000122070312,1.9542387840890754,215.1100006103516,-1.3686137938462948,214.8500061035156,
15741,2024-07-17,220.2100067138672,220.7100067138672,217.8500061035156,219.0,2688100.0,0.00796450534829396,1.5882279835675335,0.46183548432185123,67.93653638573554,55.49249303059355,-6.392587929801863,-6.213980666452585,-13.704689373726296,-18.78953810496091,31.788214002559634,2.860000610351591,0.8893660121466098,6.022505950927723,1.3777211791227444,10.667290722732702,3.7001135650252195,8.344898336830227,-8.573598509277389,94.03341636440443,50.668914538553224,2.322392385902493,7,-4.575004577636719,-6.850006103515625,-17.330005645751953,-19.850006103515625,-21.980010986328153,2,,-1.2251515763945446,218.47000122070312,1.2992034218019728,215.72000122070312,1.9542387840890754,215.1100006103516,
15742,2024-07-18,217.6699981689453,220.7899932861328,217.5200042724609,219.97999572753903,2165400.0,-0.011534482845833027,-1.5057527711519245,-1.9090782985913837,58.02828795538984,55.243060417287765,-3.3925895077873065,-3.474046050942974,-10.664038749494182,-16.142417886492524,31.45756856545152,3.2699890136719034,1.2228313669964734,3.24249725341798,-1.6071709301149895,8.09216543695095,0.8176631616514953,5.667331345184465,-5.3077020836133215,63.12058784273692,18.668314814215805,2.4248340917664843,7,-1.9950027465820312,-4.2700042724609375,-14.532501220703125,-17.264999389648438,-19.44000244140628,3,,1.5882279835675335,220.2100067138672,-1.2251515763945446,218.47000122070312,1.2992034218019728,215.72000122070312,
15743,2024-07-19,214.6100006103516,218.13999938964844,214.2400054931641,217.72999572753903,2660600.0,-0.014057966574790415,-1.0207298946902525,1.3506486643591222,52.355807412643294,54.55225928255535,0.043522971044694714,-0.3974070520964972,-7.188274746218923,-12.969022238868462,30.301008668787432,3.8999938964843466,1.1152044430923524,0.15899963378907955,-4.689357462515687,5.007356730093846,-2.265178914363304,2.583178181941463,-1.4049348049395292,16.260144110988588,-28.387120719550442,2.424178548152388,7,1.0649948120116903,-1.210006713867216,-11.242504119873075,-14.205001831054716,-16.380004882812557,4,,-1.5057527711519245,217.6699981689453,1.5882279835675335,220.2100067138672,-1.2251515763945446,218.47000122070312,
15744,2024-07-22,216.97000122070312,217.1100006103516,213.6300048828125,215.2700042724609,2784600.0,0.010996694485996494,2.5151547845653983,-0.5448716694706556,63.38969176289958,56.51801050306918,-1.6531908849124193,-2.750352857768661,-9.13519870211502,-15.184623255835561,28.853509599797096,3.479995727539091,1.1203810522099218,2.4250000000000114,-2.546847422677615,7.396847422677638,-0.06092371133880192,4.910923711338825,3.8199920654296875,46.64806909941032,-3.333350632076659,2.4859237113388186,7,-1.19000244140625,-3.57000732421875,-12.614997863769531,-16.279998779296875,-18.74000549316409,0,,-1.0207298946902525,214.6100006103516,-1.5057527711519245,217.6699981689453,1.5882279835675335,220.2100067138672,
15745,2024-07-23,217.3800048828125,218.8600006103516,216.2100067138672,216.97999572753903,1791200.0,0.0018896790330582558,-1.7319705204540206,0.2352999255010854,60.067950102798854,57.154353912931974,-1.1178673382831334,-3.2074533581570392,-9.202018581079244,-15.436637473248254,27.118159637691686,2.6499938964844034,1.1967583025725332,2.760503387451166,-2.3392125415736587,7.860219316475991,0.21064542293876798,5.310361351963564,3.266788635253903,52.37438650404806,1.6532839213548698,2.5498579645124075,7,-0.82000732421875,-3.980010986328125,-12.337501525878906,-16.69000244140625,-19.150009155273466,1,,2.5151547845653983,216.97000122070312,-1.0207298946902525,214.6100006103516,-1.5057527711519245,217.6699981689453,
15746,2024-07-24,213.6499938964844,217.7700042724609,213.1300048828125,217.3800048828125,3524600.0,-0.01715894241670901,1.0576449412656443,-9.324814037763906,52.52436580921035,57.212614870290146,2.7719582191461143,0.4843850657247799,-5.238915781851006,-11.58724464144916,25.41184573315319,4.639999389648409,1.2864373781270046,-0.9295074462890227,-6.047339020268566,4.188324127690521,-3.4884232332788088,1.6294083407007633,6.856463848876928,6.788378601807126,-44.61690654401042,2.558915786989774,7,2.9100036621093466,0.5149993896484091,-8.347492218017607,-12.959991455078153,-15.41999816894537,2,,-1.7319705204540206,217.3800048828125,2.5151547845653983,216.97000122070312,-1.0207298946902525,214.6100006103516,
15747,2024-07-25,202.4499969482422,205.22999572753903,199.0,202.7899932861328,6683700.0,-0.052422173031602015,1.3869709849224643,0.09115156473716576,35.83212249422549,55.63189191132121,13.44156154588805,11.404316566881391,6.040464356481948,-0.33082330559278716,24.99886236053045,14.649993896484403,1.4768109966279894,-11.580504608154286,-19.038293774922323,-4.122715441386248,-15.309399191538319,-7.8516100247702525,17.761402682617188,17.371585308229808,-35.49928193520668,3.7288945833840224,7,7.444999694824219,7.444999694824219,4.325000762939453,-1.4899978637695312,-4.220001220703153,3,,1.0576449412656443,213.6499938964844,-1.7319705204540206,217.3800048828125,2.5151547845653983,216.97000122070312,
15748,2024-07-26,202.7400054931641,207.8000030517578,198.2400054931641,203.02999877929688,7452400.0,0.0014324946865573729,-1.058127980106079,0.8529306166411514,37.01432577645696,54.24502224833093,12.530004657579042,10.748644886524716,5.853865891084496,-0.5712496375510625,24.093917791781802,9.559997558593722,1.1867650132961387,-10.708496093749972,-19.70869621965312,-1.7082959678468228,-15.208596156701532,-6.208396030798411,16.198710159843728,21.823477524730787,-33.923190680451484,4.500100062951572,7,6.774993896484347,6.774993896484347,4.599990844726534,-1.2500076293945597,-4.510009765625057,4,,1.3869709849224643,202.4499969482422,1.0576449412656443,213.6499938964844,-1.7319705204540206,217.3800048828125,
15749,2024-07-29,201.3999938964844,203.75999450683597,199.1300048828125,203.52999877929688,2873900.0,-0.006609507548449134,2.5752866181997573,7.34501446987697,36.68210509202983,51.53679919904331,12.991277276069695,11.734140866422166,7.2242087483988655,0.8412333397874079,23.82940331489321,4.629989624023466,0.853372762278525,-11.441507720947243,-21.930161224727698,-0.952854217166788,-16.685834472837456,-6.19718096905703,15.882824943735926,15.324874644060172,-45.33392287248448,5.244326751890221,7,8.115005493164034,8.115005493164034,6.920005798339815,1.0700073242187216,-3.1699981689453693,0,,-1.058127980106079,202.7400054931641,1.3869709849224643,202.4499969482422,1.0576449412656443,213.6499938964844,
15750,2024-07-30,202.63999938964844,203.9499969482422,201.47000122070312,201.9499969482422,2608500.0,0.006156929149667034,-2.0060665470619785,-0.3239440655625007,31.42052474083053,47.47946457183164,10.359003115874913,10.371397325455348,5.97927777471827,-0.3686508785174283,23.630736441189192,2.550003051757784,0.5269000387972937,-9.786002349853504,-21.20709413423893,1.6350894345319205,-15.49654824204623,-4.075456457660778,13.1193943828074,22.529412040458762,-33.02936615478826,5.710545892192716,7,6.875,6.875,6.125,0.27500152587890625,-4.410003662109403,1,,2.5752866181997573,201.3999938964844,-1.058127980106079,202.7400054931641,1.3869709849224643,202.4499969482422,
15751,2024-07-31,204.75,206.75999450683597,202.13999938964844,203.75999450683597,3323900.0,0.010412557326820338,-1.1843970607863288,1.4347854931445851,34.988120477140455,44.919445963137264,6.509970073271774,8.003886303646937,3.909722974502813,-2.4696455598135003,23.173501237060552,4.619995117187528,0.1684370901737111,-7.252001953124989,-19.16639336894974,4.662389462699764,-13.209197661037365,-1.2948062452126123,9.607842710112493,68.09619423996517,13.796583747120401,5.9571957079123745,7,3.800003051757841,4.7649993896484375,5.154998779296875,-0.6949996948242188,-6.520004272460966,2,,-2.0060665470619785,202.63999938964844,2.5752866181997573,201.3999938964844,-1.058127980106079,202.7400054931641,
15752,2024-08-01,204.5800018310547,206.75999450683597,201.5,204.3300018310547,3743000.0,-0.000830271887400813,1.2820005295908752,0.25252385135864847,34.3070291294634,42.91402615389505,5.171747854092274,7.9614530102760455,4.162546855245239,-2.2618396565321746,22.734981925248604,5.259994506835966,-0.732961577075713,-7.0279998779296875,-19.39133299134903,5.3353332354896565,-13.20966643463936,-0.8463333212200155,8.488413901701932,66.31797026131471,13.70925046767971,6.181666556709665,8,3.9700012207031534,4.93499755859375,5.3249969482421875,-0.5250015258789062,-6.350006103515653,3,,-1.1843970607863288,204.75,-2.0060665470619785,202.63999938964844,2.5752866181997573,201.3999938964844,
15753,2024-08-02,203.69000244140625,208.9600067138672,201.3000030517578,208.25,3377700.0,-0.004350373358503634,1.5618694278730103,-18.239990234375,32.21994997036647,39.45072151028025,4.861037334852313,8.620017675246459,5.162521884875446,-1.3314790083807964,22.611363518772247,7.660003662109375,-2.0723703979580534,-7.490499114990229,-20.343409356458636,5.362411126478179,-13.916954235724432,-1.064043994256025,8.192140472182956,46.388572830046925,-2.3947432511931694,6.4264551207342,8,4.860000610351591,5.8249969482421875,6.214996337890625,0.36499786376953125,-5.460006713867216,4,,1.2820005295908752,204.5800018310547,-1.1843970607863288,204.75,-2.0060665470619785,202.63999938964844,
15754,2024-08-05,199.7100067138672,202.52999877929688,196.8999938964844,202.52999877929688,3915300.0,-0.019539475083878766,2.992922499201867,0.6184196436936997,23.24590513536387,35.35938318056526,6.85623460653207,12.29139554316265,9.23140146228269,2.684665959486267,22.688728730211132,6.790008544921847,-3.231784529306566,-10.874494934082037,-24.70773532648886,2.9587454583247847,-17.791115130285448,-3.957874737878626,11.080765206088017,23.300247354070407,-19.01415458909713,6.916620196203415,8,7.624992370605469,9.134986877441406,10.194992065429688,4.344993591308594,-1.4800109863281534,0,,1.5618694278730103,203.69000244140625,1.2820005295908752,204.5800018310547,-1.1843970607863288,204.75,
15755,2024-08-06,198.8000030517578,202.17999267578125,198.4900054931641,199.6999969482422,3629100.0,-0.0045566252642170735,-3.8552813861506854,0.3191476697815606,18.726296081665353,31.604042099726925,5.42387808235668,12.935242372244574,10.33147867364471,3.61631408619985,22.957271701192607,3.689987182617159,-4.161897118572057,-11.194498443603521,-25.99752250880877,3.6085256216017285,-18.596010476206146,-3.7929864110008964,10.601691065850304,15.754619701024012,-19.190765253700725,7.4015120326026205,8,4.129997253417969,10.044990539550781,11.487495422363281,5.254997253417969,-0.5700073242187784,1,,2.992922499201867,199.7100067138672,1.5618694278730103,203.69000244140625,1.2820005295908752,204.5800018310547,
15756,2024-08-07,197.9199981689453,203.9499969482422,197.6999969482422,200.5500030517578,3292200.0,-0.004426583849615917,-3.0716515238871547,2.922247465328405,19.68072297623337,29.809442153283356,4.288962364363556,13.186281791757608,11.385578802209238,4.5670347840398335,22.335348428841996,6.25,-5.72643630894612,-11.24600296020509,-26.824132327369995,4.332126406959816,-19.035067643787556,-3.4569382766226227,10.231525926550432,8.457737880599254,-21.97672009647858,7.789064683582457,8,5.010002136230469,10.924995422363281,13.09000015258789,6.135002136230469,0.3099975585937216,2,,-3.8552813861506854,198.8000030517578,2.992922499201867,199.7100067138672,1.5618694278730103,203.69000244140625,
15757,2024-08-08,199.82000732421875,200.5399932861328,197.9199981689453,197.9199981689453,2461100.0,0.009599884664770464,-1.7578763080333122,-0.722435599907171,26.456590246535143,28.636360427736495,2.208951360969337,10.648481999034885,9.70177428648833,2.7281119044479283,21.279231810442838,2.6199951171875,-7.320183456555611,-8.594493865966797,-24.46545834263577,7.276470610702177,-16.529976104301284,-0.6590116276323101,7.206363751375875,24.2123575816235,-7.683962085361294,7.93548223833449,8,3.1099929809570312,9.024986267089844,11.299991607666016,4.354995727539091,-1.590011596679716,3,,-3.0716515238871547,197.9199981689453,-3.8552813861506854,198.8000030517578,2.992922499201867,199.7100067138672,
15758,2024-08-09,198.22999572753903,199.16000366210938,197.5200042724609,199.02999877929688,1888100.0,-0.00795721918926684,2.094301055146954,-0.42105220889986156,19.419111396410486,26.718250017112123,3.4553023252969695,11.498583968671824,11.56199366164293,4.385433671881771,20.738541805762882,2.300003051757841,-8.641392888832655,-9.340505218505882,-25.50488060021982,6.823870163208056,-17.422692909362866,-1.2583175276488987,7.7837376301445715,18.86526603308377,-10.70383957335548,8.082187690856973,8,4.700004577636747,10.61499786376956,12.890003204345732,6.005004882812557,0.0,4,,-1.7578763080333122,199.82000732421875,-3.0716515238871547,197.9199981689453,-3.8552813861506854,198.8000030517578,